KissMeData/080160/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195100	647066750	15480	15480	15480	15480	1484
3	20231218	195000	647066750	15480	15480	15480	15480	0
4	20231218	194900	647066750	15480	15480	15480	15480	0
5	20231218	194800	647066750	15480	15480	15480	15480	0
6	20231218	194700	647066750	15480	15480	15480	15480	0
7	20231218	194600	647066750	15480	15480	15480	15480	0
8	20231218	194500	647066750	15480	15480	15480	15480	0
9	20231218	194400	647066750	15480	15480	15480	15480	0
10	20231218	194300	647066750	15480	15480	15480	15480	0
11	20231218	194200	647066750	15480	15480	15480	15480	0
12	20231218	194100	647066750	15480	15480	15480	15480	0
13	20231218	194000	647066750	15480	15480	15480	15480	0
14	20231218	193900	647066750	15480	15480	15480	15480	0
15	20231218	193800	647066750	15480	15480	15480	15480	0
16	20231218	193700	647066750	15480	15480	15480	15480	0
17	20231218	193600	647066750	15480	15480	15480	15480	0
18	20231218	193500	647066750	15480	15480	15480	15480	0
19	20231218	193400	647066750	15480	15480	15480	15480	0
20	20231218	193300	647066750	15480	15480	15480	15480	0
21	20231218	193200	647066750	15480	15480	15480	15480	0
22	20231218	193100	647066750	15480	15480	15480	15480	0
23	20231218	193000	647066750	15480	15480	15480	15480	0
24	20231218	192900	647066750	15480	15480	15480	15480	0
25	20231218	192800	647066750	15480	15480	15480	15480	0
26	20231218	192700	647066750	15480	15480	15480	15480	0
27	20231218	192600	647066750	15480	15480	15480	15480	0
28	20231218	192500	647066750	15480	15480	15480	15480	0
29	20231218	192400	647066750	15480	15480	15480	15480	0
30	20231218	192300	647066750	15480	15480	15480	15480	0
31	20231218	192200	647066750	15480	15480	15480	15480	0
32	20231218	192100	647066750	15480	15480	15480	15480	1484
33	20231218	192000	647066750	15480	15480	15480	15480	0
34	20231218	191900	647066750	15480	15480	15480	15480	0
35	20231218	191800	647066750	15480	15480	15480	15480	0
36	20231218	191700	647066750	15480	15480	15480	15480	0
37	20231218	191600	647066750	15480	15480	15480	15480	0
38	20231218	191500	647066750	15480	15480	15480	15480	0
39	20231218	191400	647066750	15480	15480	15480	15480	0
40	20231218	191300	647066750	15480	15480	15480	15480	0
41	20231218	191200	647066750	15480	15480	15480	15480	0
42	20231218	191100	647066750	15480	15480	15480	15480	0
43	20231218	191000	647066750	15480	15480	15480	15480	0
44	20231218	190900	647066750	15480	15480	15480	15480	0
45	20231218	190800	647066750	15480	15480	15480	15480	0
46	20231218	190700	647066750	15480	15480	15480	15480	0
47	20231218	190600	647066750	15480	15480	15480	15480	0
48	20231218	190500	647066750	15480	15480	15480	15480	0
49	20231218	190400	647066750	15480	15480	15480	15480	0
50	20231218	190300	647066750	15480	15480	15480	15480	0
51	20231218	190200	647066750	15480	15480	15480	15480	0
52	20231218	190100	647066750	15480	15480	15480	15480	0
53	20231218	190000	647066750	15480	15480	15480	15480	0
54	20231218	185900	647066750	15480	15480	15480	15480	0
55	20231218	185800	647066750	15480	15480	15480	15480	0
56	20231218	185700	647066750	15480	15480	15480	15480	0
57	20231218	185600	647066750	15480	15480	15480	15480	0
58	20231218	185500	647066750	15480	15480	15480	15480	0
59	20231218	185400	647066750	15480	15480	15480	15480	0
60	20231218	185300	647066750	15480	15480	15480	15480	0
61	20231218	185200	647066750	15480	15480	15480	15480	0
62	20231218	185100	647066750	15480	15480	15480	15480	1484
63	20231218	185000	647066750	15480	15480	15480	15480	0
64	20231218	184900	647066750	15480	15480	15480	15480	0
65	20231218	184800	647066750	15480	15480	15480	15480	0
66	20231218	184700	647066750	15480	15480	15480	15480	0
67	20231218	184600	647066750	15480	15480	15480	15480	0
68	20231218	184500	647066750	15480	15480	15480	15480	0
69	20231218	184400	647066750	15480	15480	15480	15480	0
70	20231218	184300	647066750	15480	15480	15480	15480	0
71	20231218	184200	647066750	15480	15480	15480	15480	0
72	20231218	184100	647066750	15480	15480	15480	15480	0
73	20231218	184000	647066750	15480	15480	15480	15480	0
74	20231218	183900	647066750	15480	15480	15480	15480	0
75	20231218	183800	647066750	15480	15480	15480	15480	0
76	20231218	183700	647066750	15480	15480	15480	15480	0
77	20231218	183600	647066750	15480	15480	15480	15480	0
78	20231218	183500	647066750	15480	15480	15480	15480	0
79	20231218	183400	647066750	15480	15480	15480	15480	0
80	20231218	183300	647066750	15480	15480	15480	15480	0
81	20231218	183200	647066750	15480	15480	15480	15480	0
82	20231218	183100	647066750	15480	15480	15480	15480	0
83	20231218	183000	647066750	15480	15480	15480	15480	0
84	20231218	182900	647066750	15480	15480	15480	15480	0
85	20231218	182800	647066750	15480	15480	15480	15480	0
86	20231218	182700	647066750	15480	15480	15480	15480	0
87	20231218	182600	647066750	15480	15480	15480	15480	0
88	20231218	182500	647066750	15480	15480	15480	15480	0
89	20231218	182400	647066750	15480	15480	15480	15480	0
90	20231218	182300	647066750	15480	15480	15480	15480	0
91	20231218	182200	647066750	15480	15480	15480	15480	0
92	20231218	182100	647066750	15480	15480	15480	15480	1484
93	20231218	182000	647066750	15480	15480	15480	15480	0
94	20231218	181900	647066750	15480	15480	15480	15480	0
95	20231218	181800	647066750	15480	15480	15480	15480	0
96	20231218	181700	647066750	15480	15480	15480	15480	0
97	20231218	181600	647066750	15480	15480	15480	15480	0
98	20231218	181500	647066750	15480	15480	15480	15480	0
99	20231218	181400	647066750	15480	15480	15480	15480	0
100	20231218	181300	647066750	15480	15480	15480	15480	0
101	20231218	181200	647066750	15480	15480	15480	15480	0
102	20231218	181100	647066750	15480	15480	15480	15480	0
103	20231218	181000	647066750	15480	15480	15480	15480	0
104	20231218	180900	647066750	15480	15480	15480	15480	0
105	20231218	180800	647066750	15480	15480	15480	15480	0
106	20231218	180700	647066750	15480	15480	15480	15480	0
107	20231218	180600	647066750	15480	15480	15480	15480	0
108	20231218	180500	647066750	15480	15480	15480	15480	0
109	20231218	180400	647066750	15480	15480	15480	15480	0
110	20231218	180300	647066750	15480	15480	15480	15480	0
111	20231218	180200	647066750	15480	15480	15480	15480	0
112	20231218	180100	647066750	15480	15480	15480	15480	0
113	20231218	180000	647066750	15480	15480	15480	15480	0
114	20231218	175900	647066750	15480	15480	15480	15480	0
115	20231218	175800	647066750	15480	15480	15480	15480	0
116	20231218	175700	647066750	15480	15480	15480	15480	0
117	20231218	175600	647066750	15480	15480	15480	15480	0
118	20231218	175500	647066750	15480	15480	15480	15480	0
119	20231218	175400	647066750	15480	15480	15480	15480	0
120	20231218	175300	647066750	15480	15480	15480	15480	0
121	20231218	175200	647066750	15480	15480	15480	15480	0
122	20231218	175100	647066750	15480	15480	15480	15480	1484
123	20231218	175000	647066750	15480	15480	15480	15480	0
124	20231218	174900	647066750	15480	15480	15480	15480	0
125	20231218	174800	647066750	15480	15480	15480	15480	0
126	20231218	174700	647066750	15480	15480	15480	15480	0
127	20231218	174600	647066750	15480	15480	15480	15480	0
128	20231218	174500	647066750	15480	15480	15480	15480	0
129	20231218	174400	647066750	15480	15480	15480	15480	0
130	20231218	174300	647066750	15480	15480	15480	15480	0
131	20231218	174200	647066750	15480	15480	15480	15480	0
132	20231218	174100	647066750	15480	15480	15480	15480	0
133	20231218	174000	647066750	15480	15480	15480	15480	0
134	20231218	173900	647066750	15480	15480	15480	15480	0
135	20231218	173800	647066750	15480	15480	15480	15480	0
136	20231218	173700	647066750	15480	15480	15480	15480	0
137	20231218	173600	647066750	15480	15480	15480	15480	0
138	20231218	173500	647066750	15480	15480	15480	15480	0
139	20231218	173400	647066750	15480	15480	15480	15480	0
140	20231218	173300	647066750	15480	15480	15480	15480	0
141	20231218	173200	647066750	15480	15480	15480	15480	0
142	20231218	173100	647066750	15480	15480	15480	15480	0
143	20231218	173000	647066750	15480	15480	15480	15480	0
144	20231218	172900	647066750	15480	15480	15480	15480	0
145	20231218	172800	647066750	15480	15480	15480	15480	0
146	20231218	172700	647066750	15480	15480	15480	15480	0
147	20231218	172600	647066750	15480	15480	15480	15480	0
148	20231218	172500	647066750	15480	15480	15480	15480	0
149	20231218	172400	647066750	15480	15480	15480	15480	0
150	20231218	172300	647066750	15480	15480	15480	15480	0
151	20231218	172200	647066750	15480	15480	15480	15480	0
152	20231218	172100	647066750	15480	15480	15480	15480	1484
153	20231218	172000	647066750	15480	15480	15480	15480	0
154	20231218	171900	647066750	15480	15480	15480	15480	0
155	20231218	171800	647066750	15480	15480	15480	15480	0
156	20231218	171700	647066750	15480	15480	15480	15480	0
157	20231218	171600	647066750	15480	15480	15480	15480	0
158	20231218	171500	647066750	15480	15480	15480	15480	0
159	20231218	171400	647066750	15480	15480	15480	15480	0
160	20231218	171300	647066750	15480	15480	15480	15480	0
161	20231218	171200	647066750	15480	15480	15480	15480	0
162	20231218	171100	647066750	15480	15480	15480	15480	0
163	20231218	171000	647066750	15480	15480	15480	15480	0
164	20231218	170900	647066750	15480	15480	15480	15480	0
165	20231218	170800	647066750	15480	15480	15480	15480	0
166	20231218	170700	647066750	15480	15480	15480	15480	0
167	20231218	170600	647066750	15480	15480	15480	15480	0
168	20231218	170500	647066750	15480	15480	15480	15480	0
169	20231218	170400	647066750	15480	15480	15480	15480	0
170	20231218	170300	647066750	15480	15480	15480	15480	0
171	20231218	170200	647066750	15480	15480	15480	15480	0
172	20231218	170100	647066750	15480	15480	15480	15480	0
173	20231218	170000	647066750	15480	15480	15480	15480	0
174	20231218	165900	647066750	15480	15480	15480	15480	0
175	20231218	165800	647066750	15480	15480	15480	15480	0
176	20231218	165700	647066750	15480	15480	15480	15480	0
177	20231218	165600	647066750	15480	15480	15480	15480	0
178	20231218	165500	647066750	15480	15480	15480	15480	0
179	20231218	165400	647066750	15480	15480	15480	15480	0
180	20231218	165300	647066750	15480	15480	15480	15480	0
181	20231218	165200	647066750	15480	15480	15480	15480	0
182	20231218	165100	647066750	15480	15480	15480	15480	1484
183	20231218	165000	647066750	15480	15480	15480	15480	0
184	20231218	164900	647066750	15480	15480	15480	15480	0
185	20231218	164800	647066750	15480	15480	15480	15480	0
186	20231218	164700	647066750	15480	15480	15480	15480	0
187	20231218	164600	647066750	15480	15480	15480	15480	0
188	20231218	164500	647066750	15480	15480	15480	15480	0
189	20231218	164400	647066750	15480	15480	15480	15480	0
190	20231218	164300	647066750	15480	15480	15480	15480	0
191	20231218	164200	647066750	15480	15480	15480	15480	0
192	20231218	164100	647066750	15480	15480	15480	15480	0
193	20231218	164000	647066750	15480	15480	15480	15480	0
194	20231218	163900	647066750	15480	15480	15480	15480	0
195	20231218	163800	647066750	15480	15480	15480	15480	0
196	20231218	163700	647066750	15480	15480	15480	15480	0
197	20231218	163600	647066750	15480	15480	15480	15480	0
198	20231218	163500	647066750	15480	15480	15480	15480	0
199	20231218	163400	647066750	15480	15480	15480	15480	0
200	20231218	163300	647066750	15480	15480	15480	15480	0
201	20231218	163200	647066750	15480	15480	15480	15480	0
202	20231218	163100	647066750	15480	15480	15480	15480	0
203	20231218	163000	647066750	15480	15480	15480	15480	0
204	20231218	162900	647066750	15480	15480	15480	15480	0
205	20231218	162800	647066750	15480	15480	15480	15480	0
206	20231218	162700	647066750	15480	15480	15480	15480	0
207	20231218	162600	647066750	15480	15480	15480	15480	0
208	20231218	162500	647066750	15480	15480	15480	15480	0
209	20231218	162400	647066750	15480	15480	15480	15480	0
210	20231218	162300	647066750	15480	15480	15480	15480	0
211	20231218	162200	647066750	15480	15480	15480	15480	0
212	20231218	162100	647066750	15480	15480	15480	15480	1484
213	20231218	162000	647066750	15480	15480	15480	15480	0
214	20231218	161900	647066750	15480	15480	15480	15480	0
215	20231218	161800	647066750	15480	15480	15480	15480	0
216	20231218	161700	647066750	15480	15480	15480	15480	0
217	20231218	161600	647066750	15480	15480	15480	15480	0
218	20231218	161500	647066750	15480	15480	15480	15480	0
219	20231218	161400	647066750	15480	15480	15480	15480	0
220	20231218	161300	647066750	15480	15480	15480	15480	0
221	20231218	161200	647066750	15480	15480	15480	15480	0
222	20231218	161100	647066750	15480	15480	15480	15480	0
223	20231218	161000	647066750	15480	15480	15480	15480	0
224	20231218	160900	647066750	15480	15480	15480	15480	0
225	20231218	160800	647066750	15480	15480	15480	15480	0
226	20231218	160700	647066750	15480	15480	15480	15480	0
227	20231218	160600	647066750	15480	15480	15480	15480	0
228	20231218	160500	647066750	15480	15480	15480	15480	0
229	20231218	160400	647066750	15480	15480	15480	15480	0
230	20231218	160300	647066750	15480	15480	15480	15480	0
231	20231218	160200	647066750	15480	15480	15480	15480	0
232	20231218	160100	647066750	15480	15480	15480	15480	0
233	20231218	160000	647066750	15480	15480	15480	15480	0
234	20231218	155900	647066750	15480	15480	15480	15480	0
235	20231218	155800	647066750	15480	15480	15480	15480	0
236	20231218	155700	647066750	15480	15480	15480	15480	0
237	20231218	155600	647066750	15480	15480	15480	15480	0
238	20231218	155500	647066750	15480	15480	15480	15480	0
239	20231218	155400	647066750	15480	15480	15480	15480	0
240	20231218	155300	647066750	15480	15480	15480	15480	0
241	20231218	155200	647066750	15480	15480	15480	15480	0
242	20231218	155100	647066750	15480	15480	15480	15480	1484
243	20231218	155000	647066750	15480	15480	15480	15480	0
244	20231218	154900	647066750	15480	15480	15480	15480	0
245	20231218	154800	647066750	15480	15480	15480	15480	0
246	20231218	154700	647066750	15480	15480	15480	15480	0
247	20231218	154600	647066750	15480	15480	15480	15480	0
248	20231218	154500	647066750	15480	15480	15480	15480	0
249	20231218	154400	647066750	15480	15480	15480	15480	0
250	20231218	154300	647066750	15480	15480	15480	15480	0
251	20231218	154200	647066750	15480	15480	15480	15480	0
252	20231218	154100	647066750	15480	15480	15480	15480	0
253	20231218	154000	647066750	15480	15480	15480	15480	0
254	20231218	153900	647066750	15480	15480	15480	15480	0
255	20231218	153800	647066750	15480	15480	15480	15480	0
256	20231218	153700	647066750	15480	15480	15480	15480	0
257	20231218	153600	647066750	15480	15480	15480	15480	0
258	20231218	153500	647066750	15480	15480	15480	15480	0
259	20231218	153400	647066750	15480	15480	15480	15480	0
260	20231218	153300	647066750	15480	15480	15480	15480	0
261	20231218	153200	647066750	15480	15480	15480	15480	0
262	20231218	153100	647066750	15480	15480	15480	15480	0
263	20231218	153000	647066750	15480	15480	15480	15480	1484
264	20231218	152900	624094430	15490	15490	15490	15490	0
265	20231218	152800	624094430	15490	15490	15490	15490	0
266	20231218	152700	624094430	15490	15490	15490	15490	0
267	20231218	152600	624094430	15490	15490	15490	15490	0
268	20231218	152500	624094430	15490	15490	15490	15490	0
269	20231218	152400	624094430	15490	15490	15490	15490	0
270	20231218	152300	624094430	15490	15490	15490	15490	0
271	20231218	152200	624094430	15490	15490	15490	15490	0
272	20231218	152100	624094430	15490	15490	15490	15490	0
273	20231218	152000	624094430	15490	15490	15490	15490	0
274	20231218	151900	624094430	15490	15480	15490	15480	159
275	20231218	151800	621631980	15490	15490	15490	15480	158
276	20231218	151700	619185110	15510	15490	15510	15480	59
277	20231218	151600	618271260	15490	15490	15490	15480	156
278	20231218	151500	615855220	15480	15500	15500	15480	186
279	20231218	151400	612974730	15500	15480	15500	15480	286
280	20231218	151300	608546820	15480	15490	15490	15480	340
281	20231218	151200	603280590	15490	15490	15490	15480	1169
282	20231218	151100	585173400	15500	15490	15500	15490	256
283	20231218	151000	581207930	15490	15490	15500	15490	242
284	20231218	150900	577459310	15500	15500	15500	15490	44
285	20231218	150800	576777650	15500	15490	15500	15490	148
286	20231218	150700	574484830	15500	15490	15500	15490	98
287	20231218	150600	572966110	15500	15490	15510	15490	976
288	20231218	150500	557838160	15500	15490	15500	15490	115
289	20231218	150400	556056780	15500	15500	15500	15490	601
290	20231218	150300	546741740	15490	15500	15500	15490	109
291	20231218	150200	545053180	15490	15500	15500	15490	154
292	20231218	150100	542667370	15500	15500	15500	15490	60
293	20231218	150000	541737900	15500	15500	15510	15500	1141
294	20231218	145900	524052390	15500	15510	15510	15500	63
295	20231218	145800	523075640	15500	15500	15510	15500	216
296	20231218	145700	519727610	15510	15510	15520	15500	71
297	20231218	145600	518626390	15520	15520	15520	15510	10
298	20231218	145500	518471260	15510	15510	15510	15500	773
299	20231218	145400	506483350	15510	15500	15510	15500	122
300	20231218	145300	504592320	15510	15500	15510	15500	118
301	20231218	145200	502763290	15510	15510	15520	15500	796
302	20231218	145100	490417470	15510	15520	15520	15510	45
303	20231218	145000	489719480	15520	15510	15520	15510	166
304	20231218	144900	487144490	15520	15520	15520	15510	197
305	20231218	144800	484087990	15510	15530	15530	15510	228
306	20231218	144700	480549280	15510	15520	15530	15510	342
307	20231218	144600	475241500	15530	15520	15530	15520	41
308	20231218	144500	474605150	15520	15520	15530	15520	31
309	20231218	144400	474124020	15530	15530	15530	15520	225
310	20231218	144300	470631030	15530	15520	15530	15520	50
311	20231218	144200	469854920	15530	15520	15530	15520	20
312	20231218	144100	469544500	15520	15520	15530	15520	76
313	20231218	144000	468364680	15530	15530	15530	15520	33
314	20231218	143900	467852500	15520	15530	15530	15520	31
315	20231218	143800	467371140	15530	15530	15540	15530	66
316	20231218	143700	466346140	15530	15550	15550	15530	39
317	20231218	143600	465740340	15540	15540	15540	15540	103
318	20231218	143500	464139720	15550	15550	15550	15530	18
319	20231218	143400	463860140	15530	15520	15540	15520	30
320	20231218	143300	463394310	15530	15520	15540	15520	57
321	20231218	143200	462509460	15540	15520	15540	15520	24
322	20231218	143100	462136940	15530	15500	15530	15500	133
323	20231218	143000	460072970	15510	15500	15510	15500	77
324	20231218	142900	458879360	15510	15520	15520	15500	33
325	20231218	142800	458367720	15500	15510	15520	15500	58
326	20231218	142700	457468290	15500	15510	15520	15500	68
327	20231218	142600	456413980	15520	15510	15520	15510	42
328	20231218	142500	455762510	15520	15510	15520	15510	111
329	20231218	142400	454040860	15510	15510	15520	15510	72
330	20231218	142300	452924100	15520	15520	15520	15510	21
331	20231218	142200	452598370	15520	15530	15530	15510	62
332	20231218	142100	451636690	15510	15520	15520	15510	81
333	20231218	142000	450380230	15510	15520	15520	15510	37
334	20231218	141900	449806280	15510	15510	15520	15510	90
335	20231218	141800	448410330	15520	15510	15520	15510	43
336	20231218	141700	447743370	15520	15520	15520	15520	20
337	20231218	141600	447432970	15510	15510	15530	15510	70
338	20231218	141500	446347240	15510	15530	15530	15510	108
339	20231218	141400	444671590	15520	15510	15530	15510	50
340	20231218	141300	443895650	15510	15520	15530	15510	78
341	20231218	141200	442685570	15530	15530	15530	15510	58
342	20231218	141100	441785580	15520	15520	15530	15510	40
343	20231218	141000	441164870	15520	15520	15530	15520	92
344	20231218	140900	439737010	15520	15520	15530	15510	53
345	20231218	140800	438914730	15510	15520	15520	15510	81
346	20231218	140700	437657900	15530	15530	15530	15510	30
347	20231218	140600	437192370	15510	15530	15530	15510	1267
348	20231218	140500	417531900	15520	15520	15530	15520	57
349	20231218	140400	416647250	15520	15520	15530	15520	56
350	20231218	140300	415778120	15520	15520	15520	15520	47
351	20231218	140200	415048680	15530	15530	15530	15520	1288
352	20231218	140100	395046320	15540	15530	15540	15530	30
353	20231218	140000	394580410	15540	15540	15540	15530	65
354	20231218	135900	393570780	15530	15530	15540	15530	87
355	20231218	135800	392219650	15540	15530	15540	15530	21
356	20231218	135700	391893510	15530	15530	15540	15530	127
357	20231218	135600	389920880	15540	15530	15540	15530	73
358	20231218	135500	388787120	15540	15540	15550	15530	111
359	20231218	135400	387062270	15530	15540	15540	15530	68
360	20231218	135300	386006110	15540	15550	15550	15540	162
361	20231218	135200	383488610	15540	15550	15550	15540	121
362	20231218	135100	381608240	15540	15540	15550	15540	212
363	20231218	135000	378313750	15540	15550	15550	15540	66
364	20231218	134900	377287640	15550	15550	15550	15550	81
365	20231218	134800	376028090	15550	15550	15560	15550	37
366	20231218	134700	375452730	15560	15550	15560	15540	307
367	20231218	134600	370679350	15540	15540	15550	15540	66
368	20231218	134500	369653700	15540	15540	15550	15540	138
369	20231218	134400	367509170	15550	15540	15560	15540	40
370	20231218	134300	366887540	15560	15540	15560	15540	383
371	20231218	134200	360932650	15540	15540	15550	15540	37
372	20231218	134100	360357660	15540	15540	15550	15540	63
373	20231218	134000	359378620	15540	15550	15550	15540	74
374	20231218	133900	358228640	15540	15540	15550	15540	60
375	20231218	133800	357296220	15550	15550	15550	15540	51
376	20231218	133700	356503650	15550	15540	15550	15540	63
377	20231218	133600	355524610	15540	15540	15550	15540	201
378	20231218	133500	352401040	15550	15540	15550	15540	41
379	20231218	133400	351763670	15550	15540	15550	15540	675
380	20231218	133300	341274140	15550	15540	15550	15540	55
381	20231218	133200	340419410	15540	15540	15550	15540	53
382	20231218	133100	339595780	15540	15540	15550	15540	19
383	20231218	133000	339300510	15540	15560	15560	15540	58
384	20231218	132900	338398970	15550	15550	15560	15550	87
385	20231218	132800	337046100	15540	15550	15550	15540	44
386	20231218	132700	336362250	15550	15540	15550	15540	61
387	20231218	132600	335414280	15550	15550	15550	15540	34
388	20231218	132500	334885760	15560	15550	15560	15540	71
389	20231218	132400	333781870	15550	15550	15570	15550	142
390	20231218	132300	331572710	15560	15540	15560	15540	58
391	20231218	132200	330671260	15560	15560	15570	15540	89
392	20231218	132100	329286750	15560	15560	15560	15550	40
393	20231218	132000	328664720	15560	15550	15560	15550	39
394	20231218	131900	328058240	15560	15550	15560	15550	113
395	20231218	131800	326300950	15550	15560	15560	15550	46
396	20231218	131700	325585620	15550	15550	15560	15550	26
397	20231218	131600	325181300	15550	15550	15560	15550	185
398	20231218	131500	322304510	15540	15540	15560	15540	37
399	20231218	131400	321729490	15560	15550	15560	15550	398
400	20231218	131300	315540570	15550	15550	15550	15540	1606
401	20231218	131200	290567440	15560	15560	15570	15550	67
402	20231218	131100	289525440	15560	15560	15560	15550	222
403	20231218	131000	286072210	15570	15560	15570	15560	51
404	20231218	130900	285278620	15570	15560	15570	15560	72
405	20231218	130800	284158240	15570	15560	15570	15560	354
406	20231218	130700	278649970	15570	15570	15580	15570	67
407	20231218	130600	277606770	15560	15570	15570	15560	154
408	20231218	130500	275209240	15570	15570	15580	15570	92
409	20231218	130400	273776770	15580	15570	15580	15570	36
410	20231218	130300	273216220	15580	15580	15580	15570	441
411	20231218	130200	266349820	15570	15590	15590	15570	84
412	20231218	130100	265041640	15590	15570	15590	15570	70
413	20231218	130000	263951390	15580	15580	15590	15580	219
414	20231218	125900	260539350	15590	15580	15590	15580	31
415	20231218	125800	260056360	15590	15590	15590	15580	13
416	20231218	125700	259853800	15580	15580	15580	15580	29
417	20231218	125600	259401980	15590	15580	15590	15580	32
418	20231218	125500	258903400	15590	15580	15590	15580	2
419	20231218	125400	258872230	15590	15580	15590	15580	30
420	20231218	125300	258404820	15590	15580	15590	15580	31
421	20231218	125200	257921830	15590	15580	15590	15580	2
422	20231218	125100	257890660	15580	15590	15590	15580	31
423	20231218	125000	257407660	15580	15580	15580	15580	92
424	20231218	124900	255974300	15580	15580	15580	15580	1
425	20231218	124800	255958720	15580	15580	15580	15570	64
426	20231218	124700	254962080	15580	15570	15580	15570	45
427	20231218	124600	254261280	15580	15580	15580	15580	1
428	20231218	124500	254245700	15590	15590	15590	15570	14
429	20231218	124400	254027500	15590	15590	15590	15590	1
430	20231218	124300	254011910	15590	15570	15590	15570	329
431	20231218	124200	248885640	15580	15580	15580	15580	11
432	20231218	124100	248714260	15580	15580	15580	15570	32
433	20231218	124000	248216000	15580	15570	15580	15570	31
434	20231218	123900	247733320	15580	15580	15580	15580	1
435	20231218	123800	247717740	15580	15570	15580	15570	31
436	20231218	123700	247235060	15580	15570	15580	15570	42
437	20231218	123600	246581000	15580	15580	15580	15580	1
438	20231218	123500	246565420	15580	15570	15580	15570	30
439	20231218	123400	246098310	15580	15580	15580	15570	45
440	20231218	123300	245397610	15580	15580	15580	15580	1
441	20231218	123200	245382030	15570	15580	15580	15570	31
442	20231218	123100	244899350	15580	15570	15580	15570	30
443	20231218	123000	244432240	15580	15580	15580	15580	3
444	20231218	122900	244385500	15570	15580	15580	15570	31
445	20231218	122800	243902820	15570	15580	15580	15570	43
446	20231218	122700	243233180	15580	15580	15580	15580	1
447	20231218	122600	243217600	15570	15580	15580	15570	31
448	20231218	122500	242734910	15580	15570	15580	15570	36
449	20231218	122400	242174360	15580	15570	15580	15570	30
450	20231218	122300	241707250	15580	15570	15580	15570	42
451	20231218	122200	241053290	15580	15580	15580	15570	35
452	20231218	122100	240508290	15580	15570	15580	15570	126
453	20231218	122000	238546460	15580	15570	15580	15570	52
454	20231218	121900	237736800	15570	15570	15570	15570	29
455	20231218	121800	237285270	15580	15570	15580	15570	42
456	20231218	121700	236631210	15570	15570	15570	15570	41
457	20231218	121600	235992840	15570	15560	15570	15560	31
458	20231218	121500	235510470	15570	15570	15570	15570	1
459	20231218	121400	235494900	15580	15580	15580	15580	0
460	20231218	121300	235494900	15580	15580	15580	15570	47
461	20231218	121200	234762940	15580	15570	15580	15560	53
462	20231218	121100	233938230	15570	15570	15570	15570	2
463	20231218	121000	233907090	15560	15570	15570	15560	31
464	20231218	120900	233424720	15570	15560	15570	15560	50
465	20231218	120800	232646700	15570	15570	15570	15570	1
466	20231218	120700	232631130	15570	15570	15580	15570	107
467	20231218	120600	230965130	15570	15570	15570	15560	37
468	20231218	120500	230389340	15570	15560	15570	15560	32
469	20231218	120400	229891390	15570	15570	15570	15570	1
470	20231218	120300	229875820	15570	15570	15580	15570	107
471	20231218	120200	228209820	15570	15560	15570	15560	33
472	20231218	120100	227696310	15570	15570	15570	15570	6
473	20231218	120000	227602890	15560	15560	15560	15560	29
474	20231218	115900	227151650	15570	15580	15580	15570	3
475	20231218	115800	227104930	15570	15570	15570	15570	385
476	20231218	115700	221110480	15580	15570	15580	15570	32
477	20231218	115600	220612220	15580	15580	15580	15570	156
478	20231218	115500	218183280	15580	15570	15580	15570	2
479	20231218	115400	218152130	15580	15580	15580	15570	139
480	20231218	115300	215987880	15570	15570	15570	15570	29
481	20231218	115200	215536350	15580	15580	15580	15580	1
482	20231218	115100	215520770	15580	15590	15590	15580	21
483	20231218	115000	215193580	15590	15590	15590	15580	38
484	20231218	114900	214601460	15580	15580	15580	15580	14
485	20231218	114800	214383340	15580	15580	15580	15580	15
486	20231218	114700	214149640	15590	15580	15590	15580	31
487	20231218	114600	213666650	15590	15590	15590	15590	546
488	20231218	114500	205154510	15590	15600	15600	15590	31
489	20231218	114400	204671210	15600	15590	15600	15570	857
490	20231218	114300	191323590	15570	15580	15590	15570	270
491	20231218	114200	187116620	15590	15580	15590	15580	7
492	20231218	114100	187007500	15580	15580	15580	15580	113
493	20231218	114000	185246960	15580	15580	15580	15580	30
494	20231218	113900	184779560	15590	15590	15590	15590	1
495	20231218	113800	184763970	15590	15580	15590	15580	33
496	20231218	113700	184249800	15590	15580	15590	15580	32
497	20231218	113600	183751230	15590	15590	15590	15590	1
498	20231218	113500	183735640	15580	15590	15590	15580	32
499	20231218	113400	183237060	15580	15580	15580	15580	29
500	20231218	113300	182785240	15590	15590	15590	15590	1
501	20231218	113200	182769650	15590	15600	15600	15590	26
502	20231218	113100	182364290	15600	15590	15600	15590	31
503	20231218	113000	181880990	15600	15590	15600	15590	30
504	20231218	112900	181413280	15590	15590	15590	15590	100
505	20231218	112800	179854280	15590	15580	15590	15580	31
506	20231218	112700	179371290	15590	15580	15590	15580	73
507	20231218	112600	178233930	15590	15590	15590	15590	1
508	20231218	112500	178218340	15580	15590	15590	15580	30
509	20231218	112400	177750930	15590	15580	15590	15580	119
510	20231218	112300	175896020	15590	15590	15590	15590	4
511	20231218	112200	175833660	15590	15580	15590	15580	30
512	20231218	112100	175366250	15590	15590	15590	15580	42
513	20231218	112000	174711770	15580	15580	15580	15580	27
514	20231218	111900	174291110	15580	15570	15580	15570	15
515	20231218	111800	174057530	15590	15590	15590	15580	80
516	20231218	111700	172811110	15590	15590	15590	15580	62
517	20231218	111600	171845030	15590	15590	15590	15580	34
518	20231218	111500	171315270	15590	15590	15590	15590	1
519	20231218	111400	171299680	15590	15590	15590	15590	2
520	20231218	111300	171268500	15580	15580	15580	15580	29
521	20231218	111200	170816680	15590	15580	15590	15580	36
522	20231218	111100	170255740	15590	15590	15590	15590	11
523	20231218	111000	170084250	15590	15580	15590	15580	100
524	20231218	110900	168526240	15590	15580	15590	15580	31
525	20231218	110800	168043250	15590	15600	15600	15590	29
526	20231218	110700	167591130	15590	15600	15600	15590	31
527	20231218	110600	167107830	15600	15600	15600	15590	40
528	20231218	110500	166484200	15600	15580	15600	15580	9
529	20231218	110400	166343900	15580	15590	15590	15580	42
530	20231218	110300	165689420	15580	15580	15580	15580	29
531	20231218	110200	165237600	15590	15590	15590	15590	13
532	20231218	110100	165034930	15600	15600	15600	15600	1
533	20231218	110000	165019330	15600	15600	15600	15590	734
534	20231218	105900	153576230	15600	15590	15600	15590	55
535	20231218	105800	152718520	15600	15600	15600	15590	898
536	20231218	105700	138718610	15600	15600	15600	15590	33
537	20231218	105600	138204110	15590	15580	15600	15580	291
538	20231218	105500	133667710	15590	15580	15590	15580	3
539	20231218	105400	133620950	15580	15590	15590	15580	59
540	20231218	105300	132701430	15590	15580	15590	15580	31
541	20231218	105200	132218440	15590	15580	15590	15580	38
542	20231218	105100	131626390	15580	15580	15580	15580	137
543	20231218	105000	129491930	15590	15580	15590	15580	31
544	20231218	104900	129008940	15580	15580	15580	15580	42
545	20231218	104800	128354580	15580	15590	15590	15580	32
546	20231218	104700	127856000	15590	15590	15590	15580	31
547	20231218	104600	127373000	15590	15590	15590	15590	3
548	20231218	104500	127326230	15590	15590	15590	15580	32
549	20231218	104400	126827650	15580	15590	15590	15580	31
550	20231218	104300	126344660	15590	15590	15590	15590	2
551	20231218	104200	126313480	15580	15590	15590	15580	373
552	20231218	104100	120498700	15600	15590	15600	15590	31
553	20231218	104000	120015400	15600	15590	15600	15590	36
554	20231218	103900	119454090	15600	15600	15600	15600	1
555	20231218	103800	119438490	15600	15600	15600	15590	32
556	20231218	103700	118939590	15590	15600	15600	15590	152
557	20231218	103600	116569560	15600	15600	15600	15600	2
558	20231218	103500	116538360	15590	15590	15590	15590	29
559	20231218	103400	116086250	15600	15590	15600	15590	31
560	20231218	103300	115602950	15600	15590	15600	15590	56
561	20231218	103200	114729670	15580	15580	15580	15580	42
562	20231218	103100	114075310	15590	15580	15590	15580	31
563	20231218	103000	113592320	15590	15590	15590	15580	48
564	20231218	102900	112844430	15580	15580	15580	15580	30
565	20231218	102800	112377030	15590	15590	15590	15590	10
566	20231218	102700	112221130	15600	15590	15600	15590	2
567	20231218	102600	112189940	15590	15580	15590	15580	31
568	20231218	102500	111706950	15590	15580	15590	15580	31
569	20231218	102400	111223960	15590	15590	15590	15590	145
570	20231218	102300	108963410	15590	15590	15590	15590	167
571	20231218	102200	106359880	15600	15590	15600	15590	31
572	20231218	102100	105876580	15600	15600	15600	15600	20
573	20231218	102000	105564580	15600	15600	15600	15600	0
574	20231218	101900	105564580	15600	15600	15600	15600	0
575	20231218	101800	105564580	15600	15600	15600	15600	0
576	20231218	101700	105564580	15600	15600	15600	15600	1
577	20231218	101600	105548980	15590	15600	15600	15590	34
578	20231218	101500	105018610	15600	15600	15600	15600	1
579	20231218	101400	105003010	15590	15590	15590	15590	195
580	20231218	101300	101962960	15600	15600	15600	15600	0
581	20231218	101200	101962960	15600	15600	15600	15600	0
582	20231218	101100	101962960	15600	15600	15600	15600	12
583	20231218	101000	101775760	15600	15600	15600	15600	136
584	20231218	100900	99654160	15600	15600	15600	15600	20
585	20231218	100800	99342160	15600	15600	15600	15600	8
586	20231218	100700	99217360	15600	15600	15600	15600	0
587	20231218	100600	99217360	15600	15600	15600	15600	32
588	20231218	100500	98718160	15600	15600	15600	15600	0
589	20231218	100400	98718160	15600	15600	15600	15600	10
590	20231218	100300	98562160	15600	15600	15600	15600	0
591	20231218	100200	98562160	15600	15600	15600	15600	0
592	20231218	100100	98562160	15600	15600	15600	15600	0
593	20231218	100000	98562160	15600	15600	15600	15600	563
594	20231218	095900	89779360	15610	15610	15610	15610	2
595	20231218	095800	89748140	15610	15610	15610	15610	30
596	20231218	095700	89279840	15610	15610	15610	15610	10
597	20231218	095600	89123740	15610	15610	15610	15610	7
598	20231218	095500	89014470	15610	15600	15610	15600	1219
599	20231218	095400	69998060	15600	15600	15600	15600	0
600	20231218	095300	69998060	15600	15600	15600	15600	1
601	20231218	095200	69982460	15600	15600	15600	15600	1
602	20231218	095100	69966860	15600	15600	15600	15600	0
603	20231218	095000	69966860	15600	15600	15600	15600	1
604	20231218	094900	69951260	15600	15600	15600	15600	1
605	20231218	094800	69935660	15600	15600	15600	15600	20
606	20231218	094700	69623660	15600	15600	15600	15600	10
607	20231218	094600	69467660	15600	15600	15600	15600	5
608	20231218	094500	69389660	15590	15600	15600	15590	45
609	20231218	094400	68687670	15600	15600	15600	15600	1
610	20231218	094300	68672070	15600	15600	15600	15600	0
611	20231218	094200	68672070	15600	15590	15600	15590	101
612	20231218	094100	67097470	15600	15600	15600	15600	3
613	20231218	094000	67050670	15600	15600	15600	15600	4
614	20231218	093900	66988270	15600	15600	15600	15600	2
615	20231218	093800	66957070	15600	15600	15600	15600	0
616	20231218	093700	66957070	15600	15600	15600	15600	1
617	20231218	093600	66941470	15600	15600	15600	15600	16
618	20231218	093500	66691870	15590	15590	15590	15590	0
619	20231218	093400	66691870	15590	15590	15600	15590	31
620	20231218	093300	66208570	15600	15590	15600	15590	26
621	20231218	093200	65803220	15580	15580	15580	15570	183
622	20231218	093100	62952810	15580	15580	15580	15580	173
623	20231218	093000	60257470	15590	15600	15600	15590	369
624	20231218	092900	54502430	15610	15610	15610	15610	0
625	20231218	092800	54502430	15610	15610	15610	15610	11
626	20231218	092700	54330720	15610	15620	15620	15610	28
627	20231218	092600	53893620	15610	15610	15610	15610	858
628	20231218	092500	40500240	15610	15610	15610	15610	127
629	20231218	092400	38517770	15610	15610	15610	15610	160
630	20231218	092300	36020170	15620	15620	15620	15610	353
631	20231218	092200	30509790	15630	15630	15630	15630	0
632	20231218	092100	30509790	15630	15620	15630	15620	310
633	20231218	092000	25667490	15640	15640	15640	15640	0
634	20231218	091900	25667490	15640	15620	15640	15620	67
635	20231218	091800	24620910	15620	15620	15620	15610	63
636	20231218	091700	23637220	15620	15620	15620	15610	7
637	20231218	091600	23527930	15610	15640	15680	15610	396
638	20231218	091500	17342700	15710	15650	15710	15650	10
639	20231218	091400	17185720	15730	15630	15740	15630	32
640	20231218	091300	16684950	15630	15630	15630	15630	162
641	20231218	091200	14152890	15630	15630	15630	15630	25
642	20231218	091100	13762140	15630	15630	15630	15630	2
643	20231218	091000	13730880	15630	15660	15670	15630	161
644	20231218	090900	11212360	15760	15760	15760	15760	0
645	20231218	090800	11212360	15760	15760	15760	15760	0
646	20231218	090700	11212360	15760	15760	15760	15660	32
647	20231218	090600	10710940	15660	15660	15660	15660	7
648	20231218	090500	10601320	15660	15660	15660	15660	0
649	20231218	090400	10601320	15660	15660	15660	15660	17
650	20231218	090300	10335100	15760	15760	15760	15660	77
651	20231218	090200	9126480	15780	15780	15780	15780	0
652	20231218	090100	9126480	15780	15780	15780	15780	1
653	20231218	090000	9110700	15760	15760	15770	15760	578