KissMeData/080160/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195000	1033760910	15810	15810	15810	15810	14392
3	20231214	194900	1033760910	15810	15810	15810	15810	0
4	20231214	194800	1033760910	15810	15810	15810	15810	0
5	20231214	194700	1033760910	15810	15810	15810	15810	0
6	20231214	194600	1033760910	15810	15810	15810	15810	0
7	20231214	194500	1033760910	15810	15810	15810	15810	0
8	20231214	194400	1033760910	15810	15810	15810	15810	0
9	20231214	194300	1033760910	15810	15810	15810	15810	0
10	20231214	194200	1033760910	15810	15810	15810	15810	0
11	20231214	194100	1033760910	15810	15810	15810	15810	0
12	20231214	194000	1033760910	15810	15810	15810	15810	0
13	20231214	193900	1033760910	15810	15810	15810	15810	0
14	20231214	193800	1033760910	15810	15810	15810	15810	0
15	20231214	193700	1033760910	15810	15810	15810	15810	0
16	20231214	193600	1033760910	15810	15810	15810	15810	0
17	20231214	193500	1033760910	15810	15810	15810	15810	0
18	20231214	193400	1033760910	15810	15810	15810	15810	0
19	20231214	193300	1033760910	15810	15810	15810	15810	0
20	20231214	193200	1033760910	15810	15810	15810	15810	0
21	20231214	193100	1033760910	15810	15810	15810	15810	0
22	20231214	193000	1033760910	15810	15810	15810	15810	0
23	20231214	192900	1033760910	15810	15810	15810	15810	0
24	20231214	192800	1033760910	15810	15810	15810	15810	0
25	20231214	192700	1033760910	15810	15810	15810	15810	0
26	20231214	192600	1033760910	15810	15810	15810	15810	0
27	20231214	192500	1033760910	15810	15810	15810	15810	0
28	20231214	192400	1033760910	15810	15810	15810	15810	0
29	20231214	192300	1033760910	15810	15810	15810	15810	0
30	20231214	192200	1033760910	15810	15810	15810	15810	0
31	20231214	192100	1033760910	15810	15810	15810	15810	0
32	20231214	192000	1033760910	15810	15810	15810	15810	14392
33	20231214	191900	1033760910	15810	15810	15810	15810	0
34	20231214	191800	1033760910	15810	15810	15810	15810	0
35	20231214	191700	1033760910	15810	15810	15810	15810	0
36	20231214	191600	1033760910	15810	15810	15810	15810	0
37	20231214	191500	1033760910	15810	15810	15810	15810	0
38	20231214	191400	1033760910	15810	15810	15810	15810	0
39	20231214	191300	1033760910	15810	15810	15810	15810	0
40	20231214	191200	1033760910	15810	15810	15810	15810	0
41	20231214	191100	1033760910	15810	15810	15810	15810	0
42	20231214	191000	1033760910	15810	15810	15810	15810	0
43	20231214	190900	1033760910	15810	15810	15810	15810	0
44	20231214	190800	1033760910	15810	15810	15810	15810	0
45	20231214	190700	1033760910	15810	15810	15810	15810	0
46	20231214	190600	1033760910	15810	15810	15810	15810	0
47	20231214	190500	1033760910	15810	15810	15810	15810	0
48	20231214	190400	1033760910	15810	15810	15810	15810	0
49	20231214	190300	1033760910	15810	15810	15810	15810	0
50	20231214	190200	1033760910	15810	15810	15810	15810	0
51	20231214	190100	1033760910	15810	15810	15810	15810	0
52	20231214	190000	1033760910	15810	15810	15810	15810	0
53	20231214	185900	1033760910	15810	15810	15810	15810	0
54	20231214	185800	1033760910	15810	15810	15810	15810	0
55	20231214	185700	1033760910	15810	15810	15810	15810	0
56	20231214	185600	1033760910	15810	15810	15810	15810	0
57	20231214	185500	1033760910	15810	15810	15810	15810	0
58	20231214	185400	1033760910	15810	15810	15810	15810	0
59	20231214	185300	1033760910	15810	15810	15810	15810	0
60	20231214	185200	1033760910	15810	15810	15810	15810	0
61	20231214	185100	1033760910	15810	15810	15810	15810	0
62	20231214	185000	1033760910	15810	15810	15810	15810	14392
63	20231214	184900	1033760910	15810	15810	15810	15810	0
64	20231214	184800	1033760910	15810	15810	15810	15810	0
65	20231214	184700	1033760910	15810	15810	15810	15810	0
66	20231214	184600	1033760910	15810	15810	15810	15810	0
67	20231214	184500	1033760910	15810	15810	15810	15810	0
68	20231214	184400	1033760910	15810	15810	15810	15810	0
69	20231214	184300	1033760910	15810	15810	15810	15810	0
70	20231214	184200	1033760910	15810	15810	15810	15810	0
71	20231214	184100	1033760910	15810	15810	15810	15810	0
72	20231214	184000	1033760910	15810	15810	15810	15810	0
73	20231214	183900	1033760910	15810	15810	15810	15810	0
74	20231214	183800	1033760910	15810	15810	15810	15810	0
75	20231214	183700	1033760910	15810	15810	15810	15810	0
76	20231214	183600	1033760910	15810	15810	15810	15810	0
77	20231214	183500	1033760910	15810	15810	15810	15810	0
78	20231214	183400	1033760910	15810	15810	15810	15810	0
79	20231214	183300	1033760910	15810	15810	15810	15810	0
80	20231214	183200	1033760910	15810	15810	15810	15810	0
81	20231214	183100	1033760910	15810	15810	15810	15810	0
82	20231214	183000	1033760910	15810	15810	15810	15810	0
83	20231214	182900	1033760910	15810	15810	15810	15810	0
84	20231214	182800	1033760910	15810	15810	15810	15810	0
85	20231214	182700	1033760910	15810	15810	15810	15810	0
86	20231214	182600	1033760910	15810	15810	15810	15810	0
87	20231214	182500	1033760910	15810	15810	15810	15810	0
88	20231214	182400	1033760910	15810	15810	15810	15810	0
89	20231214	182300	1033760910	15810	15810	15810	15810	0
90	20231214	182200	1033760910	15810	15810	15810	15810	0
91	20231214	182100	1033760910	15810	15810	15810	15810	0
92	20231214	182000	1033760910	15810	15810	15810	15810	14392
93	20231214	181900	1033760910	15810	15810	15810	15810	0
94	20231214	181800	1033760910	15810	15810	15810	15810	0
95	20231214	181700	1033760910	15810	15810	15810	15810	0
96	20231214	181600	1033760910	15810	15810	15810	15810	0
97	20231214	181500	1033760910	15810	15810	15810	15810	0
98	20231214	181400	1033760910	15810	15810	15810	15810	0
99	20231214	181300	1033760910	15810	15810	15810	15810	0
100	20231214	181200	1033760910	15810	15810	15810	15810	0
101	20231214	181100	1033760910	15810	15810	15810	15810	0
102	20231214	181000	1033760910	15810	15810	15810	15810	0
103	20231214	180900	1033760910	15810	15810	15810	15810	0
104	20231214	180800	1033760910	15810	15810	15810	15810	0
105	20231214	180700	1033760910	15810	15810	15810	15810	0
106	20231214	180600	1033760910	15810	15810	15810	15810	0
107	20231214	180500	1033760910	15810	15810	15810	15810	0
108	20231214	180400	1033760910	15810	15810	15810	15810	0
109	20231214	180300	1033760910	15810	15810	15810	15810	0
110	20231214	180200	1033760910	15810	15810	15810	15810	0
111	20231214	180100	1033760910	15810	15810	15810	15810	0
112	20231214	180000	1033760910	15810	15810	15810	15810	0
113	20231214	175900	1033760910	15810	15810	15810	15810	0
114	20231214	175800	1033760910	15810	15810	15810	15810	0
115	20231214	175700	1033760910	15810	15810	15810	15810	0
116	20231214	175600	1033760910	15810	15810	15810	15810	0
117	20231214	175500	1033760910	15810	15810	15810	15810	0
118	20231214	175400	1033760910	15810	15810	15810	15810	0
119	20231214	175300	1033760910	15810	15810	15810	15810	0
120	20231214	175200	1033760910	15810	15810	15810	15810	0
121	20231214	175100	1033760910	15810	15810	15810	15810	0
122	20231214	175000	1033760910	15810	15810	15810	15810	14392
123	20231214	174900	1033760910	15810	15810	15810	15810	0
124	20231214	174800	1033760910	15810	15810	15810	15810	0
125	20231214	174700	1033760910	15810	15810	15810	15810	0
126	20231214	174600	1033760910	15810	15810	15810	15810	0
127	20231214	174500	1033760910	15810	15810	15810	15810	0
128	20231214	174400	1033760910	15810	15810	15810	15810	0
129	20231214	174300	1033760910	15810	15810	15810	15810	0
130	20231214	174200	1033760910	15810	15810	15810	15810	0
131	20231214	174100	1033760910	15810	15810	15810	15810	0
132	20231214	174000	1033760910	15810	15810	15810	15810	0
133	20231214	173900	1033760910	15810	15810	15810	15810	0
134	20231214	173800	1033760910	15810	15810	15810	15810	0
135	20231214	173700	1033760910	15810	15810	15810	15810	0
136	20231214	173600	1033760910	15810	15810	15810	15810	0
137	20231214	173500	1033760910	15810	15810	15810	15810	0
138	20231214	173400	1033760910	15810	15810	15810	15810	0
139	20231214	173300	1033760910	15810	15810	15810	15810	0
140	20231214	173200	1033760910	15810	15810	15810	15810	0
141	20231214	173100	1033760910	15810	15810	15810	15810	0
142	20231214	173000	1033760910	15810	15810	15810	15810	0
143	20231214	172900	1033760910	15810	15810	15810	15810	0
144	20231214	172800	1033760910	15810	15810	15810	15810	0
145	20231214	172700	1033760910	15810	15810	15810	15810	0
146	20231214	172600	1033760910	15810	15810	15810	15810	0
147	20231214	172500	1033760910	15810	15810	15810	15810	0
148	20231214	172400	1033760910	15810	15810	15810	15810	0
149	20231214	172300	1033760910	15810	15810	15810	15810	0
150	20231214	172200	1033760910	15810	15810	15810	15810	0
151	20231214	172100	1033760910	15810	15810	15810	15810	0
152	20231214	172000	1033760910	15810	15810	15810	15810	14392
153	20231214	171900	1033760910	15810	15810	15810	15810	0
154	20231214	171800	1033760910	15810	15810	15810	15810	0
155	20231214	171700	1033760910	15810	15810	15810	15810	0
156	20231214	171600	1033760910	15810	15810	15810	15810	0
157	20231214	171500	1033760910	15810	15810	15810	15810	0
158	20231214	171400	1033760910	15810	15810	15810	15810	0
159	20231214	171300	1033760910	15810	15810	15810	15810	0
160	20231214	171200	1033760910	15810	15810	15810	15810	0
161	20231214	171100	1033760910	15810	15810	15810	15810	0
162	20231214	171000	1033760910	15810	15810	15810	15810	0
163	20231214	170900	1033760910	15810	15810	15810	15810	0
164	20231214	170800	1033760910	15810	15810	15810	15810	0
165	20231214	170700	1033760910	15810	15810	15810	15810	0
166	20231214	170600	1033760910	15810	15810	15810	15810	0
167	20231214	170500	1033760910	15810	15810	15810	15810	0
168	20231214	170400	1033760910	15810	15810	15810	15810	0
169	20231214	170300	1033760910	15810	15810	15810	15810	0
170	20231214	170200	1033760910	15810	15810	15810	15810	0
171	20231214	170100	1033760910	15810	15810	15810	15810	0
172	20231214	170000	1033760910	15810	15810	15810	15810	0
173	20231214	165900	1033760910	15810	15810	15810	15810	0
174	20231214	165800	1033760910	15810	15810	15810	15810	0
175	20231214	165700	1033760910	15810	15810	15810	15810	0
176	20231214	165600	1033760910	15810	15810	15810	15810	0
177	20231214	165500	1033760910	15810	15810	15810	15810	0
178	20231214	165400	1033760910	15810	15810	15810	15810	0
179	20231214	165300	1033760910	15810	15810	15810	15810	0
180	20231214	165200	1033760910	15810	15810	15810	15810	0
181	20231214	165100	1033760910	15810	15810	15810	15810	0
182	20231214	165000	1033760910	15810	15810	15810	15810	14392
183	20231214	164900	1033760910	15810	15810	15810	15810	0
184	20231214	164800	1033760910	15810	15810	15810	15810	0
185	20231214	164700	1033760910	15810	15810	15810	15810	0
186	20231214	164600	1033760910	15810	15810	15810	15810	0
187	20231214	164500	1033760910	15810	15810	15810	15810	0
188	20231214	164400	1033760910	15810	15810	15810	15810	0
189	20231214	164300	1033760910	15810	15810	15810	15810	0
190	20231214	164200	1033760910	15810	15810	15810	15810	0
191	20231214	164100	1033760910	15810	15810	15810	15810	0
192	20231214	164000	1033760910	15810	15810	15810	15810	0
193	20231214	163900	1033760910	15810	15810	15810	15810	0
194	20231214	163800	1033760910	15810	15810	15810	15810	0
195	20231214	163700	1033760910	15810	15810	15810	15810	0
196	20231214	163600	1033760910	15810	15810	15810	15810	0
197	20231214	163500	1033760910	15810	15810	15810	15810	0
198	20231214	163400	1033760910	15810	15810	15810	15810	0
199	20231214	163300	1033760910	15810	15810	15810	15810	0
200	20231214	163200	1033760910	15810	15810	15810	15810	0
201	20231214	163100	1033760910	15810	15810	15810	15810	0
202	20231214	163000	1033760910	15810	15810	15810	15810	0
203	20231214	162900	1033760910	15810	15810	15810	15810	0
204	20231214	162800	1033760910	15810	15810	15810	15810	0
205	20231214	162700	1033760910	15810	15810	15810	15810	0
206	20231214	162600	1033760910	15810	15810	15810	15810	0
207	20231214	162500	1033760910	15810	15810	15810	15810	0
208	20231214	162400	1033760910	15810	15810	15810	15810	0
209	20231214	162300	1033760910	15810	15810	15810	15810	0
210	20231214	162200	1033760910	15810	15810	15810	15810	0
211	20231214	162100	1033760910	15810	15810	15810	15810	0
212	20231214	162000	1033760910	15810	15810	15810	15810	14392
213	20231214	161900	1033760910	15810	15810	15810	15810	0
214	20231214	161800	1033760910	15810	15810	15810	15810	0
215	20231214	161700	1033760910	15810	15810	15810	15810	0
216	20231214	161600	1033760910	15810	15810	15810	15810	0
217	20231214	161500	1033760910	15810	15810	15810	15810	0
218	20231214	161400	1033760910	15810	15810	15810	15810	0
219	20231214	161300	1033760910	15810	15810	15810	15810	0
220	20231214	161200	1033760910	15810	15810	15810	15810	0
221	20231214	161100	1033760910	15810	15810	15810	15810	0
222	20231214	161000	1033760910	15810	15810	15810	15810	0
223	20231214	160900	1033760910	15810	15810	15810	15810	0
224	20231214	160800	1033760910	15810	15810	15810	15810	0
225	20231214	160700	1033760910	15810	15810	15810	15810	0
226	20231214	160600	1033760910	15810	15810	15810	15810	0
227	20231214	160500	1033760910	15810	15810	15810	15810	0
228	20231214	160400	1033760910	15810	15810	15810	15810	0
229	20231214	160300	1033760910	15810	15810	15810	15810	0
230	20231214	160200	1033760910	15810	15810	15810	15810	0
231	20231214	160100	1033760910	15810	15810	15810	15810	0
232	20231214	160000	1033760910	15810	15810	15810	15810	0
233	20231214	155900	1033760910	15810	15810	15810	15810	0
234	20231214	155800	1033760910	15810	15810	15810	15810	0
235	20231214	155700	1033760910	15810	15810	15810	15810	0
236	20231214	155600	1033760910	15810	15810	15810	15810	0
237	20231214	155500	1033760910	15810	15810	15810	15810	0
238	20231214	155400	1033760910	15810	15810	15810	15810	0
239	20231214	155300	1033760910	15810	15810	15810	15810	0
240	20231214	155200	1033760910	15810	15810	15810	15810	0
241	20231214	155100	1033760910	15810	15810	15810	15810	0
242	20231214	155000	1033760910	15810	15810	15810	15810	14392
243	20231214	154900	1033760910	15810	15810	15810	15810	0
244	20231214	154800	1033760910	15810	15810	15810	15810	0
245	20231214	154700	1033760910	15810	15810	15810	15810	0
246	20231214	154600	1033760910	15810	15810	15810	15810	0
247	20231214	154500	1033760910	15810	15810	15810	15810	0
248	20231214	154400	1033760910	15810	15810	15810	15810	0
249	20231214	154300	1033760910	15810	15810	15810	15810	0
250	20231214	154200	1033760910	15810	15810	15810	15810	0
251	20231214	154100	1033760910	15810	15810	15810	15810	0
252	20231214	154000	1033760910	15810	15810	15810	15810	0
253	20231214	153900	1033760910	15810	15810	15810	15810	0
254	20231214	153800	1033760910	15810	15810	15810	15810	0
255	20231214	153700	1033760910	15810	15810	15810	15810	0
256	20231214	153600	1033760910	15810	15810	15810	15810	0
257	20231214	153500	1033760910	15810	15810	15810	15810	0
258	20231214	153400	1033760910	15810	15810	15810	15810	0
259	20231214	153300	1033760910	15810	15810	15810	15810	0
260	20231214	153200	1033760910	15810	15810	15810	15810	0
261	20231214	153100	1033760910	15810	15810	15810	15810	0
262	20231214	153000	1033760910	15810	15810	15810	15810	14392
263	20231214	152900	806223390	15660	15660	15660	15660	0
264	20231214	152800	806223390	15660	15660	15660	15660	0
265	20231214	152700	806223390	15660	15660	15660	15660	0
266	20231214	152600	806223390	15660	15660	15660	15660	0
267	20231214	152500	806223390	15660	15660	15660	15660	0
268	20231214	152400	806223390	15660	15660	15660	15660	0
269	20231214	152300	806223390	15660	15660	15660	15660	0
270	20231214	152200	806223390	15660	15660	15660	15660	0
271	20231214	152100	806223390	15660	15660	15660	15660	0
272	20231214	152000	806223390	15660	15660	15660	15660	0
273	20231214	151900	806223390	15660	15700	15700	15660	135
274	20231214	151800	804105850	15660	15650	15700	15650	23
275	20231214	151700	803745150	15670	15670	15670	15650	33
276	20231214	151600	803228300	15670	15670	15670	15650	58
277	20231214	151500	802319820	15670	15670	15690	15670	68
278	20231214	151400	801253710	15680	15680	15690	15670	251
279	20231214	151300	797318610	15680	15680	15680	15680	34
280	20231214	151200	796785490	15680	15680	15680	15670	34
281	20231214	151100	796252390	15680	15680	15680	15680	34
282	20231214	151000	795719270	15670	15680	15680	15670	37
283	20231214	150900	795139120	15680	15680	15680	15670	77
284	20231214	150800	793932250	15680	15680	15680	15670	44
285	20231214	150700	793242450	15680	15670	15680	15660	70
286	20231214	150600	792145600	15670	15680	15680	15660	34
287	20231214	150500	791612580	15670	15680	15680	15660	71
288	20231214	150400	790499460	15680	15680	15680	15670	36
289	20231214	150300	789935160	15680	15660	15680	15660	80
290	20231214	150200	788681770	15680	15680	15680	15660	34
291	20231214	150100	788148720	15680	15680	15680	15670	195
292	20231214	150000	785092860	15670	15680	15680	15660	37
293	20231214	145900	784512860	15680	15660	15680	15660	108
294	20231214	145800	782821030	15680	15700	15700	15660	156
295	20231214	145700	780373600	15700	15700	15700	15660	40
296	20231214	145600	779745810	15700	15700	15700	15660	73
297	20231214	145500	778601430	15700	15700	15700	15660	37
298	20231214	145400	778020620	15700	15700	15700	15690	30
299	20231214	145300	777549670	15690	15700	15700	15690	33
300	20231214	145200	777031600	15700	15700	15700	15690	28
301	20231214	145100	776592050	15700	15710	15710	15700	35
302	20231214	145000	776042370	15700	15700	15710	15660	34
303	20231214	144900	775508330	15660	15720	15720	15660	56
304	20231214	144800	774629110	15720	15720	15720	15660	39
305	20231214	144700	774016140	15720	15710	15720	15710	32
306	20231214	144600	773513220	15710	15710	15710	15700	28
307	20231214	144500	773073350	15700	15710	15710	15700	36
308	20231214	144400	772507840	15710	15710	15710	15700	38
309	20231214	144300	771910870	15710	15700	15710	15700	28
310	20231214	144200	771471250	15700	15710	15710	15700	43
311	20231214	144100	770795950	15700	15710	15710	15700	30
312	20231214	144000	770324670	15710	15710	15710	15700	29
313	20231214	143900	769869100	15710	15710	15710	15700	36
314	20231214	143800	769303550	15710	15710	15710	15700	31
315	20231214	143700	768816560	15710	15710	15710	15710	28
316	20231214	143600	768376680	15660	15700	15710	15660	34
317	20231214	143500	767842840	15700	15710	15710	15700	49
318	20231214	143400	767073310	15710	15710	15710	15700	50
319	20231214	143300	766288010	15710	15710	15710	15660	31
320	20231214	143200	765801060	15710	15700	15710	15700	118
321	20231214	143100	763948150	15700	15700	15700	15690	50
322	20231214	143000	763163360	15700	15690	15700	15690	44
323	20231214	142900	762472590	15700	15690	15700	15690	35
324	20231214	142800	761923340	15660	15690	15690	15660	61
325	20231214	142700	760967570	15690	15690	15690	15690	19
326	20231214	142600	760669460	15690	15690	15690	15690	11
327	20231214	142500	760496870	15690	15690	15690	15690	17
328	20231214	142400	760230140	15690	15690	15690	15690	5
329	20231214	142300	760151690	15690	15700	15700	15660	19
330	20231214	142200	759853930	15690	15690	15700	15690	69
331	20231214	142100	758771310	15700	15700	15700	15700	12
332	20231214	142000	758582910	15700	15700	15700	15700	15
333	20231214	141900	758347410	15700	15700	15700	15700	14
334	20231214	141800	758127610	15700	15700	15700	15700	1
335	20231214	141700	758111910	15700	15700	15700	15700	36
336	20231214	141600	757546710	15700	15700	15700	15700	83
337	20231214	141500	756243610	15700	15690	15700	15690	46
338	20231214	141400	755521830	15700	15700	15700	15700	37
339	20231214	141300	754940930	15700	15690	15700	15690	87
340	20231214	141200	753575880	15690	15690	15690	15690	79
341	20231214	141100	752336370	15700	15700	15700	15700	3
342	20231214	141000	752289270	15700	15700	15700	15700	4
343	20231214	140900	752226470	15660	15660	15660	15660	96
344	20231214	140800	750723110	15660	15700	15700	15660	18
345	20231214	140700	750441070	15700	15700	15700	15700	0
346	20231214	140600	750441070	15700	15700	15700	15700	4
347	20231214	140500	750378270	15700	15700	15700	15700	10
348	20231214	140400	750221270	15700	15700	15700	15660	41
349	20231214	140300	749578770	15700	15660	15700	15660	31
350	20231214	140200	749093270	15700	15700	15700	15700	1
351	20231214	140100	749077570	15660	15660	15660	15660	45
352	20231214	140000	748372870	15700	15670	15700	15660	6
353	20231214	135900	748278860	15700	15700	15700	15700	30
354	20231214	135800	747807860	15700	15700	15700	15700	11
355	20231214	135700	747635160	15700	15690	15700	15690	42
356	20231214	135600	746976170	15700	15700	15700	15700	0
357	20231214	135500	746976170	15700	15700	15700	15700	1
358	20231214	135400	746960470	15690	15700	15700	15690	50
359	20231214	135300	746175960	15700	15700	15700	15700	1
360	20231214	135200	746160260	15660	15660	15660	15660	30
361	20231214	135100	745690460	15710	15710	15710	15710	0
362	20231214	135000	745690460	15710	15710	15710	15710	0
363	20231214	134900	745690460	15710	15710	15710	15710	0
364	20231214	134800	745690460	15710	15650	15710	15650	43
365	20231214	134700	745017390	15650	15700	15700	15650	110
366	20231214	134600	743291940	15710	15710	15710	15710	26
367	20231214	134500	742883480	15660	15660	15660	15660	13
368	20231214	134400	742679900	15710	15710	15710	15710	0
369	20231214	134300	742679900	15710	15710	15710	15710	0
370	20231214	134200	742679900	15710	15710	15710	15710	1
371	20231214	134100	742664190	15660	15720	15720	15660	276
372	20231214	134000	738329820	15720	15720	15720	15720	0
373	20231214	133900	738329820	15720	15720	15720	15720	0
374	20231214	133800	738329820	15720	15720	15720	15720	0
375	20231214	133700	738329820	15720	15710	15720	15710	49
376	20231214	133600	737560020	15720	15720	15720	15720	0
377	20231214	133500	737560020	15720	15650	15720	15650	8
378	20231214	133400	737434680	15710	15720	15720	15650	125
379	20231214	133300	735473600	15660	15700	15720	15660	35
380	20231214	133200	734924880	15720	15730	15730	15720	2
381	20231214	133100	734893430	15720	15720	15720	15720	389
382	20231214	133000	728778350	15730	15720	15730	15720	40
383	20231214	132900	728149540	15730	15720	15730	15720	32
384	20231214	132800	727646490	15730	15730	15730	15730	1
385	20231214	132700	727630760	15720	15720	15720	15720	129
386	20231214	132600	725602880	15730	15730	15730	15730	7
387	20231214	132500	725492770	15720	15720	15720	15720	37
388	20231214	132400	724911130	15730	15730	15730	15730	1
389	20231214	132300	724895400	15720	15730	15730	15720	48
390	20231214	132200	724140830	15720	15710	15720	15710	23
391	20231214	132100	723779340	15720	15720	15720	15720	1
392	20231214	132000	723763620	15700	15720	15720	15700	76
393	20231214	131900	722569740	15730	15730	15730	15730	0
394	20231214	131800	722569740	15730	15730	15730	15730	1
395	20231214	131700	722554010	15740	15740	15740	15740	1
396	20231214	131600	722538270	15730	15730	15740	15730	190
397	20231214	131500	719548780	15740	15740	15740	15740	81
398	20231214	131400	718273840	15730	15680	15740	15680	128
399	20231214	131300	716262790	15740	15720	15740	15720	141
400	20231214	131200	714045110	15720	15720	15720	15720	0
401	20231214	131100	714045110	15720	15710	15720	15710	104
402	20231214	131000	712411240	15710	15710	15710	15710	0
403	20231214	130900	712411240	15710	15710	15710	15710	11
404	20231214	130800	712238430	15710	15710	15710	15710	0
405	20231214	130700	712238430	15710	15710	15710	15640	82
406	20231214	130600	710953150	15710	15690	15710	15690	378
407	20231214	130500	705020380	15700	15700	15700	15700	12
408	20231214	130400	704831980	15710	15710	15710	15700	51
409	20231214	130300	704030950	15720	15720	15720	15720	0
410	20231214	130200	704030950	15720	15720	15720	15720	10
411	20231214	130100	703873750	15720	15650	15730	15650	107
412	20231214	130000	702199050	15740	15700	15740	15640	173
413	20231214	125900	699484010	15700	15700	15700	15700	1
414	20231214	125800	699468310	15700	15700	15700	15700	1
415	20231214	125700	699452610	15700	15700	15700	15700	0
416	20231214	125600	699452610	15700	15680	15700	15650	290
417	20231214	125500	694912480	15690	15680	15700	15680	321
418	20231214	125400	689878220	15700	15700	15700	15700	0
419	20231214	125300	689878220	15700	15700	15700	15680	123
420	20231214	125200	687947980	15720	15700	15720	15700	583
421	20231214	125100	678794840	15720	15720	15720	15720	0
422	20231214	125000	678794840	15720	15720	15720	15720	0
423	20231214	124900	678794840	15720	15700	15720	15700	180
424	20231214	124800	675968800	15720	15730	15730	15720	203
425	20231214	124700	672775830	15790	15790	15790	15790	21
426	20231214	124600	672444240	15730	15790	15790	15730	47
427	20231214	124500	671704870	15790	15740	15790	15740	100
428	20231214	124400	670130070	15740	15740	15740	15740	0
429	20231214	124300	670130070	15740	15740	15740	15740	0
430	20231214	124200	670130070	15740	15740	15740	15740	1
431	20231214	124100	670114330	15740	15740	15740	15740	0
432	20231214	124000	670114330	15740	15790	15790	15740	21
433	20231214	123900	669783740	15780	15780	15780	15780	0
434	20231214	123800	669783740	15780	15780	15780	15780	0
435	20231214	123700	669783740	15780	15780	15780	15780	79
436	20231214	123600	668537120	15790	15790	15790	15790	0
437	20231214	123500	668537120	15790	15790	15790	15790	0
438	20231214	123400	668537120	15790	15790	15790	15790	0
439	20231214	123300	668537120	15790	15780	15790	15730	125
440	20231214	123200	666566860	15780	15780	15780	15780	0
441	20231214	123100	666566860	15780	15780	15780	15780	0
442	20231214	123000	666566860	15780	15780	15780	15780	1
443	20231214	122900	666551080	15780	15770	15780	15770	42
444	20231214	122800	665888720	15770	15700	15770	15700	163
445	20231214	122700	663329480	15770	15770	15770	15770	1
446	20231214	122600	663313710	15770	15710	15770	15710	46
447	20231214	122500	662590990	15790	15790	15790	15790	2
448	20231214	122400	662559410	15780	15780	15780	15780	0
449	20231214	122300	662559410	15780	15780	15780	15780	0
450	20231214	122200	662559410	15780	15780	15780	15780	30
451	20231214	122100	662086010	15780	15710	15780	15710	73
452	20231214	122000	660939110	15710	15710	15710	15710	1
453	20231214	121900	660923400	15700	15710	15710	15700	682
454	20231214	121800	650209830	15720	15720	15720	15720	4
455	20231214	121700	650146950	15730	15780	15780	15730	43
456	20231214	121600	649470510	15780	15780	15780	15780	0
457	20231214	121500	649470510	15780	15780	15780	15780	1
458	20231214	121400	649454730	15730	15730	15730	15730	37
459	20231214	121300	648872720	15730	15730	15730	15730	0
460	20231214	121200	648872720	15730	15730	15730	15730	6
461	20231214	121100	648778340	15790	15790	15790	15790	1
462	20231214	121000	648762550	15730	15720	15730	15720	201
463	20231214	120900	645601610	15730	15730	15730	15730	1
464	20231214	120800	645585880	15730	15730	15730	15730	0
465	20231214	120700	645585880	15730	15710	15730	15710	80
466	20231214	120600	644329060	15730	15730	15730	15730	4
467	20231214	120500	644266140	15790	15790	15790	15790	16
468	20231214	120400	644013500	15790	15730	15790	15730	8
469	20231214	120300	643887600	15790	15730	15790	15730	227
470	20231214	120200	640316830	15730	15730	15730	15730	2
471	20231214	120100	640285370	15710	15710	15710	15710	2
472	20231214	120000	640253950	15730	15730	15730	15730	0
473	20231214	115900	640253950	15730	15710	15730	15710	42
474	20231214	115800	639594110	15730	15710	15750	15710	94
475	20231214	115700	638117280	15780	15720	15780	15720	80
476	20231214	115600	636859620	15790	15790	15790	15790	1
477	20231214	115500	636843830	15800	15720	15800	15720	153
478	20231214	115400	634438510	15760	15760	15760	15760	0
479	20231214	115300	634438510	15760	15720	15760	15720	2
480	20231214	115200	634407030	15760	15720	15760	15720	50
481	20231214	115100	633620990	15760	15790	15790	15760	84
482	20231214	115000	632296230	15730	15810	15810	15730	80
483	20231214	114900	631037750	15810	15810	15810	15810	0
484	20231214	114800	631037750	15810	15810	15810	15810	0
485	20231214	114700	631037750	15810	15810	15810	15810	0
486	20231214	114600	631037750	15810	15810	15810	15810	0
487	20231214	114500	631037750	15810	15750	15810	15730	61
488	20231214	114400	630077720	15810	15810	15810	15810	1
489	20231214	114300	630061910	15810	15810	15810	15810	0
490	20231214	114200	630061910	15810	15740	15810	15740	141
491	20231214	114100	627841730	15740	15740	15740	15720	27
492	20231214	114000	627416970	15750	15750	15750	15750	2
493	20231214	113900	627385470	15810	15750	15810	15750	2
494	20231214	113800	627353910	15750	15810	15810	15750	434
495	20231214	113700	620518350	15810	15790	15810	15790	100
496	20231214	113600	618938070	15800	15800	15800	15800	0
497	20231214	113500	618938070	15800	15730	15800	15730	110
498	20231214	113400	617207570	15740	15750	15750	15740	9
499	20231214	113300	617065900	15740	15750	15760	15740	449
500	20231214	113200	609993930	15770	15770	15780	15770	104
501	20231214	113100	608353840	15790	15770	15790	15770	11
502	20231214	113000	608180350	15800	15800	15800	15800	40
503	20231214	112900	607548350	15810	15810	15810	15810	0
504	20231214	112800	607548350	15810	15810	15810	15810	0
505	20231214	112700	607548350	15810	15810	15810	15810	0
506	20231214	112600	607548350	15810	15810	15810	15810	20
507	20231214	112500	607232150	15810	15810	15820	15810	72
508	20231214	112400	606093810	15820	15820	15820	15820	0
509	20231214	112300	606093810	15820	15820	15820	15820	13
510	20231214	112200	605888150	15820	15790	15820	15790	184
511	20231214	112100	602981970	15790	15780	15790	15780	80
512	20231214	112000	601719560	15790	15780	15790	15780	74
513	20231214	111900	600551830	15780	15780	15780	15780	14
514	20231214	111800	600330910	15790	15790	15800	15790	4
515	20231214	111700	600267740	15810	15810	15810	15810	0
516	20231214	111600	600267740	15810	15810	15810	15810	148
517	20231214	111500	597927860	15820	15820	15820	15820	2
518	20231214	111400	597896220	15820	15820	15820	15820	1
519	20231214	111300	597880400	15820	15820	15820	15820	1
520	20231214	111200	597864580	15820	15820	15820	15820	54
521	20231214	111100	597010300	15820	15800	15820	15800	520
522	20231214	111000	588791810	15790	15800	15800	15790	8
523	20231214	110900	588665480	15790	15790	15790	15790	100
524	20231214	110800	587086480	15800	15800	15800	15800	0
525	20231214	110700	587086480	15800	15800	15800	15800	1
526	20231214	110600	587070680	15800	15800	15800	15800	0
527	20231214	110500	587070680	15800	15800	15800	15800	0
528	20231214	110400	587070680	15800	15780	15800	15780	97
529	20231214	110300	585539450	15790	15790	15790	15790	0
530	20231214	110200	585539450	15790	15780	15790	15780	95
531	20231214	110100	584039770	15780	15780	15780	15780	0
532	20231214	110000	584039770	15780	15780	15780	15780	1
533	20231214	105900	584023990	15780	15780	15780	15780	1
534	20231214	105800	584008210	15780	15760	15790	15760	235
535	20231214	105700	580300930	15760	15780	15790	15760	81
536	20231214	105600	579023680	15780	15780	15780	15780	0
537	20231214	105500	579023680	15780	15780	15780	15780	19
538	20231214	105400	578723860	15780	15780	15780	15780	1
539	20231214	105300	578708080	15770	15770	15770	15770	4
540	20231214	105200	578645000	15780	15780	15780	15760	36
541	20231214	105100	578077200	15790	15780	15790	15780	50
542	20231214	105000	577288190	15790	15780	15790	15780	253
543	20231214	104900	573293850	15780	15780	15780	15780	0
544	20231214	104800	573293850	15780	15780	15780	15770	8
545	20231214	104700	573167670	15780	15780	15780	15780	161
546	20231214	104600	570627090	15780	15780	15780	15780	0
547	20231214	104500	570627090	15780	15780	15780	15780	0
548	20231214	104400	570627090	15780	15780	15780	15780	112
549	20231214	104300	568859730	15790	15790	15790	15790	0
550	20231214	104200	568859730	15790	15790	15790	15790	2
551	20231214	104100	568828150	15780	15790	15790	15780	64
552	20231214	104000	567818220	15790	15790	15790	15790	1
553	20231214	103900	567802430	15790	15790	15790	15790	1
554	20231214	103800	567786640	15780	15790	15790	15780	437
555	20231214	103700	560889410	15800	15790	15800	15790	420
556	20231214	103600	554257600	15800	15800	15800	15800	1
557	20231214	103500	554241800	15800	15800	15800	15800	0
558	20231214	103400	554241800	15800	15800	15800	15790	21
559	20231214	103300	553910100	15800	15790	15800	15790	520
560	20231214	103200	545699290	15790	15790	15790	15790	188
561	20231214	103100	542730770	15790	15790	15790	15790	40
562	20231214	103000	542099170	15790	15790	15790	15790	1
563	20231214	102900	542083380	15790	15790	15790	15790	1
564	20231214	102800	542067590	15780	15780	15790	15780	194
565	20231214	102700	539006110	15780	15780	15780	15770	33
566	20231214	102600	538485410	15780	15780	15780	15780	0
567	20231214	102500	538485410	15780	15780	15780	15780	94
568	20231214	102400	537002090	15790	15790	15790	15790	100
569	20231214	102300	535423090	15790	15780	15790	15780	29
570	20231214	102200	534965190	15790	15790	15790	15790	191
571	20231214	102100	531949300	15800	15800	15800	15790	3
572	20231214	102000	531901910	15800	15790	15800	15790	164
573	20231214	101900	529312340	15780	15780	15780	15780	112
574	20231214	101800	527544980	15780	15770	15780	15770	55
575	20231214	101700	526677390	15780	15780	15790	15780	88
576	20231214	101600	525288740	15790	15780	15790	15780	333
577	20231214	101500	520030790	15790	15790	15790	15790	0
578	20231214	101400	520030790	15790	15800	15800	15790	24
579	20231214	101300	519651710	15800	15800	15800	15790	192
580	20231214	101200	516618420	15800	15800	15800	15800	85
581	20231214	101100	515275420	15790	15790	15800	15790	53
582	20231214	101000	514438540	15790	15800	15800	15790	8
583	20231214	100900	514312210	15780	15810	15810	15780	189
584	20231214	100800	511326300	15810	15820	15820	15810	103
585	20231214	100700	509696850	15830	15840	15840	15820	18
586	20231214	100600	509412060	15830	15840	15850	15830	165
587	20231214	100500	506797720	15840	15810	15840	15810	296
588	20231214	100400	502115030	15810	15820	15820	15810	13
589	20231214	100300	501909470	15820	15820	15820	15810	7
590	20231214	100200	501798760	15820	15820	15820	15820	10
591	20231214	100100	501640560	15820	15820	15820	15820	85
592	20231214	100000	500295860	15820	15820	15820	15820	84
593	20231214	095900	498966980	15820	15820	15820	15820	3
594	20231214	095800	498919520	15820	15820	15820	15820	1
595	20231214	095700	498903700	15820	15810	15820	15810	32
596	20231214	095600	498397770	15820	15800	15820	15800	220
597	20231214	095500	494921560	15800	15820	15820	15800	116
598	20231214	095400	493088440	15820	15800	15830	15800	115
599	20231214	095300	491269630	15830	15830	15840	15830	7
600	20231214	095200	491158810	15840	15850	15860	15830	145
601	20231214	095100	488861760	15860	15870	15870	15850	216
602	20231214	095000	485438130	15850	15850	15850	15850	200
603	20231214	094900	482268130	15900	15910	15910	15850	423
604	20231214	094800	475558730	15890	15930	15930	15890	326
605	20231214	094700	470369330	15940	15950	15950	15940	151
606	20231214	094600	467962320	15950	15910	15950	15910	678
607	20231214	094500	457164160	15920	15860	15920	15860	1222
608	20231214	094400	437754290	15860	15830	15860	15830	1524
609	20231214	094300	413619630	15830	15790	15830	15780	3636
610	20231214	094200	356153020	15790	15790	15790	15790	0
611	20231214	094100	356153020	15790	15780	15790	15780	41
612	20231214	094000	355506030	15790	15790	15790	15790	1
613	20231214	093900	355490240	15790	15780	15790	15770	252
614	20231214	093800	351514670	15800	15770	15800	15770	782
615	20231214	093700	339176820	15770	15760	15770	15760	2
616	20231214	093600	339145290	15770	15770	15770	15770	13
617	20231214	093500	338940280	15760	15750	15760	15750	149
618	20231214	093400	336593170	15740	15740	15750	15740	38
619	20231214	093300	335995040	15760	15780	15780	15740	163
620	20231214	093200	333425040	15740	15780	15780	15740	105
621	20231214	093100	331770330	15790	15790	15800	15780	181
622	20231214	093000	328912680	15780	15780	15780	15780	105
623	20231214	092900	327255780	15780	15790	15800	15780	307
624	20231214	092800	322408610	15800	15800	15800	15790	437
625	20231214	092700	315507400	15790	15790	15790	15760	634
626	20231214	092600	305498520	15790	15760	15790	15750	869
627	20231214	092500	291792000	15770	15770	15770	15770	136
628	20231214	092400	289647280	15780	15770	15780	15770	226
629	20231214	092300	286082160	15780	15780	15790	15780	356
630	20231214	092200	280464470	15770	15770	15780	15760	416
631	20231214	092100	273904950	15770	15750	15770	15720	755
632	20231214	092000	262010020	15750	15750	15770	15740	605
633	20231214	091900	252478520	15750	15710	15770	15700	1830
634	20231214	091800	223711340	15710	15780	15780	15710	420
635	20231214	091700	217093410	15770	15740	15770	15720	288
636	20231214	091600	212558240	15750	15790	15790	15750	1061
637	20231214	091500	195843940	15780	15770	15780	15770	282
638	20231214	091400	191395560	15770	15760	15780	15760	169
639	20231214	091300	188730580	15780	15790	15790	15770	638
640	20231214	091200	178664800	15780	15790	15790	15770	346
641	20231214	091100	173202750	15790	15780	15790	15770	117
642	20231214	091000	171356140	15790	15780	15800	15780	329
643	20231214	090900	166161760	15790	15800	15800	15790	594
644	20231214	090800	156782490	15800	15790	15800	15790	196
645	20231214	090700	153686630	15800	15770	15820	15770	2411
646	20231214	090600	115614790	15770	15750	15770	15750	46
647	20231214	090500	114890090	15750	15720	15770	15720	235
648	20231214	090400	111191540	15720	15720	15770	15700	1134
649	20231214	090300	93336040	15730	15710	15730	15630	821
650	20231214	090200	80469620	15690	15750	15750	15690	819
651	20231214	090100	67593040	15770	15690	15830	15690	2600
652	20231214	090000	26639900	15700	15650	15730	15650	1699