KissMeData/080160/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194900	569527830	15610	15610	15610	15610	1472
3	20231220	194800	569527830	15610	15610	15610	15610	0
4	20231220	194700	569527830	15610	15610	15610	15610	0
5	20231220	194600	569527830	15610	15610	15610	15610	0
6	20231220	194500	569527830	15610	15610	15610	15610	0
7	20231220	194400	569527830	15610	15610	15610	15610	0
8	20231220	194300	569527830	15610	15610	15610	15610	0
9	20231220	194200	569527830	15610	15610	15610	15610	0
10	20231220	194100	569527830	15610	15610	15610	15610	0
11	20231220	194000	569527830	15610	15610	15610	15610	0
12	20231220	193900	569527830	15610	15610	15610	15610	0
13	20231220	193800	569527830	15610	15610	15610	15610	0
14	20231220	193700	569527830	15610	15610	15610	15610	0
15	20231220	193600	569527830	15610	15610	15610	15610	0
16	20231220	193500	569527830	15610	15610	15610	15610	0
17	20231220	193400	569527830	15610	15610	15610	15610	0
18	20231220	193300	569527830	15610	15610	15610	15610	0
19	20231220	193200	569527830	15610	15610	15610	15610	0
20	20231220	193100	569527830	15610	15610	15610	15610	0
21	20231220	193000	569527830	15610	15610	15610	15610	0
22	20231220	192900	569527830	15610	15610	15610	15610	0
23	20231220	192800	569527830	15610	15610	15610	15610	0
24	20231220	192700	569527830	15610	15610	15610	15610	0
25	20231220	192600	569527830	15610	15610	15610	15610	0
26	20231220	192500	569527830	15610	15610	15610	15610	0
27	20231220	192400	569527830	15610	15610	15610	15610	0
28	20231220	192300	569527830	15610	15610	15610	15610	0
29	20231220	192200	569527830	15610	15610	15610	15610	0
30	20231220	192100	569527830	15610	15610	15610	15610	0
31	20231220	192000	569527830	15610	15610	15610	15610	0
32	20231220	191900	569527830	15610	15610	15610	15610	1472
33	20231220	191800	569527830	15610	15610	15610	15610	0
34	20231220	191700	569527830	15610	15610	15610	15610	0
35	20231220	191600	569527830	15610	15610	15610	15610	0
36	20231220	191500	569527830	15610	15610	15610	15610	0
37	20231220	191400	569527830	15610	15610	15610	15610	0
38	20231220	191300	569527830	15610	15610	15610	15610	0
39	20231220	191200	569527830	15610	15610	15610	15610	0
40	20231220	191100	569527830	15610	15610	15610	15610	0
41	20231220	191000	569527830	15610	15610	15610	15610	0
42	20231220	190900	569527830	15610	15610	15610	15610	0
43	20231220	190800	569527830	15610	15610	15610	15610	0
44	20231220	190700	569527830	15610	15610	15610	15610	0
45	20231220	190600	569527830	15610	15610	15610	15610	0
46	20231220	190500	569527830	15610	15610	15610	15610	0
47	20231220	190400	569527830	15610	15610	15610	15610	0
48	20231220	190300	569527830	15610	15610	15610	15610	0
49	20231220	190200	569527830	15610	15610	15610	15610	0
50	20231220	190100	569527830	15610	15610	15610	15610	0
51	20231220	190000	569527830	15610	15610	15610	15610	0
52	20231220	185900	569527830	15610	15610	15610	15610	0
53	20231220	185800	569527830	15610	15610	15610	15610	0
54	20231220	185700	569527830	15610	15610	15610	15610	0
55	20231220	185600	569527830	15610	15610	15610	15610	0
56	20231220	185500	569527830	15610	15610	15610	15610	0
57	20231220	185400	569527830	15610	15610	15610	15610	0
58	20231220	185300	569527830	15610	15610	15610	15610	0
59	20231220	185200	569527830	15610	15610	15610	15610	0
60	20231220	185100	569527830	15610	15610	15610	15610	0
61	20231220	185000	569527830	15610	15610	15610	15610	0
62	20231220	184900	569527830	15610	15610	15610	15610	1472
63	20231220	184800	569527830	15610	15610	15610	15610	0
64	20231220	184700	569527830	15610	15610	15610	15610	0
65	20231220	184600	569527830	15610	15610	15610	15610	0
66	20231220	184500	569527830	15610	15610	15610	15610	0
67	20231220	184400	569527830	15610	15610	15610	15610	0
68	20231220	184300	569527830	15610	15610	15610	15610	0
69	20231220	184200	569527830	15610	15610	15610	15610	0
70	20231220	184100	569527830	15610	15610	15610	15610	0
71	20231220	184000	569527830	15610	15610	15610	15610	0
72	20231220	183900	569527830	15610	15610	15610	15610	0
73	20231220	183800	569527830	15610	15610	15610	15610	0
74	20231220	183700	569527830	15610	15610	15610	15610	0
75	20231220	183600	569527830	15610	15610	15610	15610	0
76	20231220	183500	569527830	15610	15610	15610	15610	0
77	20231220	183400	569527830	15610	15610	15610	15610	0
78	20231220	183300	569527830	15610	15610	15610	15610	0
79	20231220	183200	569527830	15610	15610	15610	15610	0
80	20231220	183100	569527830	15610	15610	15610	15610	0
81	20231220	183000	569527830	15610	15610	15610	15610	0
82	20231220	182900	569527830	15610	15610	15610	15610	0
83	20231220	182800	569527830	15610	15610	15610	15610	0
84	20231220	182700	569527830	15610	15610	15610	15610	0
85	20231220	182600	569527830	15610	15610	15610	15610	0
86	20231220	182500	569527830	15610	15610	15610	15610	0
87	20231220	182400	569527830	15610	15610	15610	15610	0
88	20231220	182300	569527830	15610	15610	15610	15610	0
89	20231220	182200	569527830	15610	15610	15610	15610	0
90	20231220	182100	569527830	15610	15610	15610	15610	0
91	20231220	182000	569527830	15610	15610	15610	15610	0
92	20231220	181900	569527830	15610	15610	15610	15610	1472
93	20231220	181800	569527830	15610	15610	15610	15610	0
94	20231220	181700	569527830	15610	15610	15610	15610	0
95	20231220	181600	569527830	15610	15610	15610	15610	0
96	20231220	181500	569527830	15610	15610	15610	15610	0
97	20231220	181400	569527830	15610	15610	15610	15610	0
98	20231220	181300	569527830	15610	15610	15610	15610	0
99	20231220	181200	569527830	15610	15610	15610	15610	0
100	20231220	181100	569527830	15610	15610	15610	15610	0
101	20231220	181000	569527830	15610	15610	15610	15610	0
102	20231220	180900	569527830	15610	15610	15610	15610	0
103	20231220	180800	569527830	15610	15610	15610	15610	0
104	20231220	180700	569527830	15610	15610	15610	15610	0
105	20231220	180600	569527830	15610	15610	15610	15610	0
106	20231220	180500	569527830	15610	15610	15610	15610	0
107	20231220	180400	569527830	15610	15610	15610	15610	0
108	20231220	180300	569527830	15610	15610	15610	15610	0
109	20231220	180200	569527830	15610	15610	15610	15610	0
110	20231220	180100	569527830	15610	15610	15610	15610	0
111	20231220	180000	569527830	15610	15610	15610	15610	0
112	20231220	175900	569527830	15610	15610	15610	15610	0
113	20231220	175800	569527830	15610	15610	15610	15610	0
114	20231220	175700	569527830	15610	15610	15610	15610	0
115	20231220	175600	569527830	15610	15610	15610	15610	0
116	20231220	175500	569527830	15610	15610	15610	15610	0
117	20231220	175400	569527830	15610	15610	15610	15610	0
118	20231220	175300	569527830	15610	15610	15610	15610	0
119	20231220	175200	569527830	15610	15610	15610	15610	0
120	20231220	175100	569527830	15610	15610	15610	15610	0
121	20231220	175000	569527830	15610	15610	15610	15610	0
122	20231220	174900	569527830	15610	15610	15610	15610	1472
123	20231220	174800	569527830	15610	15610	15610	15610	0
124	20231220	174700	569527830	15610	15610	15610	15610	0
125	20231220	174600	569527830	15610	15610	15610	15610	0
126	20231220	174500	569527830	15610	15610	15610	15610	0
127	20231220	174400	569527830	15610	15610	15610	15610	0
128	20231220	174300	569527830	15610	15610	15610	15610	0
129	20231220	174200	569527830	15610	15610	15610	15610	0
130	20231220	174100	569527830	15610	15610	15610	15610	0
131	20231220	174000	569527830	15610	15610	15610	15610	0
132	20231220	173900	569527830	15610	15610	15610	15610	0
133	20231220	173800	569527830	15610	15610	15610	15610	0
134	20231220	173700	569527830	15610	15610	15610	15610	0
135	20231220	173600	569527830	15610	15610	15610	15610	0
136	20231220	173500	569527830	15610	15610	15610	15610	0
137	20231220	173400	569527830	15610	15610	15610	15610	0
138	20231220	173300	569527830	15610	15610	15610	15610	0
139	20231220	173200	569527830	15610	15610	15610	15610	0
140	20231220	173100	569527830	15610	15610	15610	15610	0
141	20231220	173000	569527830	15610	15610	15610	15610	0
142	20231220	172900	569527830	15610	15610	15610	15610	0
143	20231220	172800	569527830	15610	15610	15610	15610	0
144	20231220	172700	569527830	15610	15610	15610	15610	0
145	20231220	172600	569527830	15610	15610	15610	15610	0
146	20231220	172500	569527830	15610	15610	15610	15610	0
147	20231220	172400	569527830	15610	15610	15610	15610	0
148	20231220	172300	569527830	15610	15610	15610	15610	0
149	20231220	172200	569527830	15610	15610	15610	15610	0
150	20231220	172100	569527830	15610	15610	15610	15610	0
151	20231220	172000	569527830	15610	15610	15610	15610	0
152	20231220	171900	569527830	15610	15610	15610	15610	1472
153	20231220	171800	569527830	15610	15610	15610	15610	0
154	20231220	171700	569527830	15610	15610	15610	15610	0
155	20231220	171600	569527830	15610	15610	15610	15610	0
156	20231220	171500	569527830	15610	15610	15610	15610	0
157	20231220	171400	569527830	15610	15610	15610	15610	0
158	20231220	171300	569527830	15610	15610	15610	15610	0
159	20231220	171200	569527830	15610	15610	15610	15610	0
160	20231220	171100	569527830	15610	15610	15610	15610	0
161	20231220	171000	569527830	15610	15610	15610	15610	0
162	20231220	170900	569527830	15610	15610	15610	15610	0
163	20231220	170800	569527830	15610	15610	15610	15610	0
164	20231220	170700	569527830	15610	15610	15610	15610	0
165	20231220	170600	569527830	15610	15610	15610	15610	0
166	20231220	170500	569527830	15610	15610	15610	15610	0
167	20231220	170400	569527830	15610	15610	15610	15610	0
168	20231220	170300	569527830	15610	15610	15610	15610	0
169	20231220	170200	569527830	15610	15610	15610	15610	0
170	20231220	170100	569527830	15610	15610	15610	15610	0
171	20231220	170000	569527830	15610	15610	15610	15610	0
172	20231220	165900	569527830	15610	15610	15610	15610	0
173	20231220	165800	569527830	15610	15610	15610	15610	0
174	20231220	165700	569527830	15610	15610	15610	15610	0
175	20231220	165600	569527830	15610	15610	15610	15610	0
176	20231220	165500	569527830	15610	15610	15610	15610	0
177	20231220	165400	569527830	15610	15610	15610	15610	0
178	20231220	165300	569527830	15610	15610	15610	15610	0
179	20231220	165200	569527830	15610	15610	15610	15610	0
180	20231220	165100	569527830	15610	15610	15610	15610	0
181	20231220	165000	569527830	15610	15610	15610	15610	0
182	20231220	164900	569527830	15610	15610	15610	15610	1472
183	20231220	164800	569527830	15610	15610	15610	15610	0
184	20231220	164700	569527830	15610	15610	15610	15610	0
185	20231220	164600	569527830	15610	15610	15610	15610	0
186	20231220	164500	569527830	15610	15610	15610	15610	0
187	20231220	164400	569527830	15610	15610	15610	15610	0
188	20231220	164300	569527830	15610	15610	15610	15610	0
189	20231220	164200	569527830	15610	15610	15610	15610	0
190	20231220	164100	569527830	15610	15610	15610	15610	0
191	20231220	164000	569527830	15610	15610	15610	15610	0
192	20231220	163900	569527830	15610	15610	15610	15610	0
193	20231220	163800	569527830	15610	15610	15610	15610	0
194	20231220	163700	569527830	15610	15610	15610	15610	0
195	20231220	163600	569527830	15610	15610	15610	15610	0
196	20231220	163500	569527830	15610	15610	15610	15610	0
197	20231220	163400	569527830	15610	15610	15610	15610	0
198	20231220	163300	569527830	15610	15610	15610	15610	0
199	20231220	163200	569527830	15610	15610	15610	15610	0
200	20231220	163100	569527830	15610	15610	15610	15610	0
201	20231220	163000	569527830	15610	15610	15610	15610	0
202	20231220	162900	569527830	15610	15610	15610	15610	0
203	20231220	162800	569527830	15610	15610	15610	15610	0
204	20231220	162700	569527830	15610	15610	15610	15610	0
205	20231220	162600	569527830	15610	15610	15610	15610	0
206	20231220	162500	569527830	15610	15610	15610	15610	0
207	20231220	162400	569527830	15610	15610	15610	15610	0
208	20231220	162300	569527830	15610	15610	15610	15610	0
209	20231220	162200	569527830	15610	15610	15610	15610	0
210	20231220	162100	569527830	15610	15610	15610	15610	0
211	20231220	162000	569527830	15610	15610	15610	15610	0
212	20231220	161900	569527830	15610	15610	15610	15610	1472
213	20231220	161800	569527830	15610	15610	15610	15610	0
214	20231220	161700	569527830	15610	15610	15610	15610	0
215	20231220	161600	569527830	15610	15610	15610	15610	0
216	20231220	161500	569527830	15610	15610	15610	15610	0
217	20231220	161400	569527830	15610	15610	15610	15610	0
218	20231220	161300	569527830	15610	15610	15610	15610	0
219	20231220	161200	569527830	15610	15610	15610	15610	0
220	20231220	161100	569527830	15610	15610	15610	15610	0
221	20231220	161000	569527830	15610	15610	15610	15610	0
222	20231220	160900	569527830	15610	15610	15610	15610	0
223	20231220	160800	569527830	15610	15610	15610	15610	0
224	20231220	160700	569527830	15610	15610	15610	15610	0
225	20231220	160600	569527830	15610	15610	15610	15610	0
226	20231220	160500	569527830	15610	15610	15610	15610	0
227	20231220	160400	569527830	15610	15610	15610	15610	0
228	20231220	160300	569527830	15610	15610	15610	15610	0
229	20231220	160200	569527830	15610	15610	15610	15610	0
230	20231220	160100	569527830	15610	15610	15610	15610	0
231	20231220	160000	569527830	15610	15610	15610	15610	0
232	20231220	155900	569527830	15610	15610	15610	15610	0
233	20231220	155800	569527830	15610	15610	15610	15610	0
234	20231220	155700	569527830	15610	15610	15610	15610	0
235	20231220	155600	569527830	15610	15610	15610	15610	0
236	20231220	155500	569527830	15610	15610	15610	15610	0
237	20231220	155400	569527830	15610	15610	15610	15610	0
238	20231220	155300	569527830	15610	15610	15610	15610	0
239	20231220	155200	569527830	15610	15610	15610	15610	0
240	20231220	155100	569527830	15610	15610	15610	15610	0
241	20231220	155000	569527830	15610	15610	15610	15610	0
242	20231220	154900	569527830	15610	15610	15610	15610	1472
243	20231220	154800	569527830	15610	15610	15610	15610	0
244	20231220	154700	569527830	15610	15610	15610	15610	0
245	20231220	154600	569527830	15610	15610	15610	15610	0
246	20231220	154500	569527830	15610	15610	15610	15610	0
247	20231220	154400	569527830	15610	15610	15610	15610	0
248	20231220	154300	569527830	15610	15610	15610	15610	0
249	20231220	154200	569527830	15610	15610	15610	15610	0
250	20231220	154100	569527830	15610	15610	15610	15610	0
251	20231220	154000	569527830	15610	15610	15610	15610	0
252	20231220	153900	569527830	15610	15610	15610	15610	0
253	20231220	153800	569527830	15610	15610	15610	15610	0
254	20231220	153700	569527830	15610	15610	15610	15610	0
255	20231220	153600	569527830	15610	15610	15610	15610	0
256	20231220	153500	569527830	15610	15610	15610	15610	0
257	20231220	153400	569527830	15610	15610	15610	15610	0
258	20231220	153300	569527830	15610	15610	15610	15610	0
259	20231220	153200	569527830	15610	15610	15610	15610	0
260	20231220	153100	569527830	15610	15610	15610	15610	0
261	20231220	153000	569527830	15610	15610	15610	15610	1472
262	20231220	152900	546549910	15610	15610	15610	15610	0
263	20231220	152800	546549910	15610	15610	15610	15610	0
264	20231220	152700	546549910	15610	15610	15610	15610	0
265	20231220	152600	546549910	15610	15610	15610	15610	0
266	20231220	152500	546549910	15610	15610	15610	15610	0
267	20231220	152400	546549910	15610	15610	15610	15610	0
268	20231220	152300	546549910	15610	15610	15610	15610	0
269	20231220	152200	546549910	15610	15610	15610	15610	0
270	20231220	152100	546549910	15610	15610	15610	15610	0
271	20231220	152000	546549910	15610	15610	15610	15610	0
272	20231220	151900	546549910	15610	15610	15610	15610	50
273	20231220	151800	545769410	15620	15620	15620	15620	0
274	20231220	151700	545769410	15620	15620	15620	15620	20
275	20231220	151600	545457010	15620	15600	15620	15600	117
276	20231220	151500	543630920	15610	15610	15610	15600	144
277	20231220	151400	541384380	15610	15600	15610	15600	108
278	20231220	151300	539699470	15610	15630	15630	15610	141
279	20231220	151200	537498170	15630	15630	15630	15630	1
280	20231220	151100	537482540	15630	15620	15630	15620	149
281	20231220	151000	535154680	15630	15600	15630	15600	2
282	20231220	150900	535123450	15610	15620	15620	15610	125
283	20231220	150800	533171000	15630	15630	15630	15630	0
284	20231220	150700	533171000	15630	15630	15630	15630	126
285	20231220	150600	531201620	15630	15620	15630	15620	433
286	20231220	150500	524435680	15620	15620	15620	15620	9
287	20231220	150400	524295100	15620	15610	15620	15610	230
288	20231220	150300	520704790	15620	15620	15620	15620	1
289	20231220	150200	520689170	15620	15620	15620	15620	1
290	20231220	150100	520673550	15620	15620	15620	15620	1
291	20231220	150000	520657930	15620	15620	15620	15620	2
292	20231220	145900	520626690	15630	15610	15630	15610	3
293	20231220	145800	520579840	15620	15630	15630	15620	1012
294	20231220	145700	504772380	15620	15620	15620	15620	30
295	20231220	145600	504303780	15630	15620	15630	15620	20
296	20231220	145500	503991370	15620	15620	15620	15620	21
297	20231220	145400	503663350	15630	15630	15630	15630	0
298	20231220	145300	503663350	15630	15630	15630	15630	0
299	20231220	145200	503663350	15630	15630	15630	15630	0
300	20231220	145100	503663350	15630	15630	15630	15630	0
301	20231220	145000	503663350	15630	15630	15630	15610	262
302	20231220	144900	499572980	15630	15630	15630	15630	1
303	20231220	144800	499557350	15630	15640	15640	15630	2
304	20231220	144700	499526080	15640	15640	15640	15640	1
305	20231220	144600	499510440	15630	15630	15630	15630	26
306	20231220	144500	499104060	15630	15630	15630	15630	0
307	20231220	144400	499104060	15630	15630	15640	15630	53
308	20231220	144300	498275660	15610	15610	15610	15610	221
309	20231220	144200	494825850	15610	15610	15610	15610	2
310	20231220	144100	494794630	15610	15610	15610	15610	0
311	20231220	144000	494794630	15610	15610	15630	15600	42
312	20231220	143900	494139320	15610	15610	15610	15610	299
313	20231220	143800	489471930	15600	15600	15600	15600	500
314	20231220	143700	481671930	15600	15600	15600	15600	145
315	20231220	143600	479409930	15600	15600	15600	15600	626
316	20231220	143500	469644330	15600	15600	15600	15600	262
317	20231220	143400	465557130	15610	15610	15610	15610	5
318	20231220	143300	465479080	15610	15610	15610	15610	0
319	20231220	143200	465479080	15610	15610	15610	15610	0
320	20231220	143100	465479080	15610	15610	15610	15610	0
321	20231220	143000	465479080	15610	15610	15610	15610	1
322	20231220	142900	465463470	15600	15600	15600	15600	11
323	20231220	142800	465291870	15610	15610	15610	15610	840
324	20231220	142700	452179470	15620	15620	15620	15620	0
325	20231220	142600	452179470	15620	15630	15630	15620	200
326	20231220	142500	449055410	15640	15640	15640	15640	12
327	20231220	142400	448867730	15650	15650	15650	15650	0
328	20231220	142300	448867730	15650	15640	15650	15640	26
329	20231220	142200	448460930	15640	15640	15640	15640	0
330	20231220	142100	448460930	15640	15640	15640	15640	3
331	20231220	142000	448414010	15640	15640	15640	15640	81
332	20231220	141900	447147170	15640	15640	15640	15640	47
333	20231220	141800	446412090	15650	15650	15650	15650	1
334	20231220	141700	446396440	15640	15640	15640	15640	1
335	20231220	141600	446380800	15650	15650	15650	15650	0
336	20231220	141500	446380800	15650	15650	15650	15650	5
337	20231220	141400	446302550	15650	15630	15650	15630	947
338	20231220	141300	431494710	15630	15630	15630	15620	24
339	20231220	141200	431119760	15630	15630	15630	15630	0
340	20231220	141100	431119760	15630	15620	15630	15620	501
341	20231220	141000	423294130	15630	15630	15630	15630	0
342	20231220	140900	423294130	15630	15630	15630	15630	255
343	20231220	140800	419308480	15640	15640	15640	15640	0
344	20231220	140700	419308480	15640	15640	15640	15640	75
345	20231220	140600	418135480	15640	15640	15640	15640	0
346	20231220	140500	418135480	15640	15640	15640	15640	0
347	20231220	140400	418135480	15640	15640	15640	15640	0
348	20231220	140300	418135480	15640	15640	15640	15640	0
349	20231220	140200	418135480	15640	15640	15640	15630	9
350	20231220	140100	417994790	15630	15640	15640	15630	1429
351	20231220	140000	395651150	15650	15650	15650	15640	127
352	20231220	135900	393664850	15650	15650	15650	15650	0
353	20231220	135800	393664850	15650	15650	15650	15650	0
354	20231220	135700	393664850	15650	15640	15650	15640	155
355	20231220	135600	391240630	15650	15640	15650	15640	107
356	20231220	135500	389567140	15640	15630	15640	15630	38
357	20231220	135400	388972830	15640	15640	15640	15640	210
358	20231220	135300	385688430	15640	15640	15640	15640	0
359	20231220	135200	385688430	15640	15640	15640	15640	1
360	20231220	135100	385672790	15640	15650	15650	15640	11
361	20231220	135000	385500740	15650	15650	15650	15650	1
362	20231220	134900	385485090	15650	15650	15650	15650	0
363	20231220	134800	385485090	15650	15640	15650	15640	2
364	20231220	134700	385453800	15650	15650	15650	15650	0
365	20231220	134600	385453800	15650	15650	15650	15650	0
366	20231220	134500	385453800	15650	15650	15650	15650	0
367	20231220	134400	385453800	15650	15650	15650	15650	0
368	20231220	134300	385453800	15650	15650	15650	15650	5
369	20231220	134200	385375550	15650	15650	15650	15650	0
370	20231220	134100	385375550	15650	15650	15650	15650	0
371	20231220	134000	385375550	15650	15650	15650	15650	0
372	20231220	133900	385375550	15650	15650	15650	15650	0
373	20231220	133800	385375550	15650	15650	15650	15650	50
374	20231220	133700	384593050	15660	15660	15660	15660	4
375	20231220	133600	384530410	15660	15660	15660	15660	0
376	20231220	133500	384530410	15660	15660	15660	15660	0
377	20231220	133400	384530410	15660	15660	15660	15660	1
378	20231220	133300	384514750	15670	15670	15670	15670	0
379	20231220	133200	384514750	15670	15640	15670	15640	3903
380	20231220	133100	323422920	15640	15640	15640	15630	103
381	20231220	133000	321813000	15640	15630	15640	15630	6
382	20231220	132900	321719210	15640	15640	15640	15640	0
383	20231220	132800	321719210	15640	15640	15640	15640	1
384	20231220	132700	321703570	15630	15630	15630	15630	69
385	20231220	132600	320625100	15630	15630	15630	15630	185
386	20231220	132500	317733550	15630	15630	15630	15630	200
387	20231220	132400	314607550	15630	15630	15630	15630	2
388	20231220	132300	314576290	15630	15620	15630	15620	101
389	20231220	132200	312998660	15620	15630	15630	15620	7
390	20231220	132100	312889300	15630	15630	15630	15630	0
391	20231220	132000	312889300	15630	15630	15630	15630	3
392	20231220	131900	312842410	15630	15630	15630	15630	6
393	20231220	131800	312748630	15630	15630	15630	15630	0
394	20231220	131700	312748630	15630	15630	15630	15630	5
395	20231220	131600	312670480	15630	15630	15630	15630	81
396	20231220	131500	311404450	15630	15630	15630	15630	13
397	20231220	131400	311201260	15640	15630	15640	15630	3
398	20231220	131300	311154360	15640	15630	15640	15630	108
399	20231220	131200	309466310	15640	15640	15640	15640	0
400	20231220	131100	309466310	15640	15640	15640	15640	2
401	20231220	131000	309435030	15640	15640	15640	15640	0
402	20231220	130900	309435030	15640	15630	15640	15630	35
403	20231220	130800	308887970	15640	15640	15640	15640	0
404	20231220	130700	308887970	15640	15640	15640	15640	0
405	20231220	130600	308887970	15640	15640	15640	15640	0
406	20231220	130500	308887970	15640	15640	15640	15640	0
407	20231220	130400	308887970	15640	15640	15640	15640	0
408	20231220	130300	308887970	15640	15640	15640	15640	0
409	20231220	130200	308887970	15640	15620	15640	15620	22
410	20231220	130100	308544310	15640	15640	15640	15640	0
411	20231220	130000	308544310	15640	15640	15640	15640	0
412	20231220	125900	308544310	15640	15640	15640	15640	0
413	20231220	125800	308544310	15640	15630	15640	15630	37
414	20231220	125700	307965990	15630	15630	15630	15630	2
415	20231220	125600	307934730	15630	15630	15630	15630	60
416	20231220	125500	306996930	15630	15630	15630	15630	0
417	20231220	125400	306996930	15630	15630	15630	15630	0
418	20231220	125300	306996930	15630	15630	15630	15630	0
419	20231220	125200	306996930	15630	15630	15630	15630	0
420	20231220	125100	306996930	15630	15630	15630	15630	0
421	20231220	125000	306996930	15630	15630	15630	15630	0
422	20231220	124900	306996930	15630	15630	15630	15630	0
423	20231220	124800	306996930	15630	15630	15630	15630	0
424	20231220	124700	306996930	15630	15630	15630	15630	0
425	20231220	124600	306996930	15630	15630	15630	15630	0
426	20231220	124500	306996930	15630	15630	15630	15630	0
427	20231220	124400	306996930	15630	15630	15630	15630	1
428	20231220	124300	306981300	15630	15630	15630	15630	10
429	20231220	124200	306825000	15630	15630	15630	15630	37
430	20231220	124100	306246690	15630	15630	15630	15620	26
431	20231220	124000	305840510	15630	15630	15630	15630	9
432	20231220	123900	305699840	15630	15630	15630	15630	0
433	20231220	123800	305699840	15630	15630	15630	15630	0
434	20231220	123700	305699840	15630	15630	15630	15630	180
435	20231220	123600	302886440	15620	15620	15620	15620	30
436	20231220	123500	302417840	15620	15630	15630	15620	2
437	20231220	123400	302386590	15620	15630	15630	15620	18
438	20231220	123300	302105300	15630	15630	15630	15630	1
439	20231220	123200	302089670	15620	15620	15620	15620	0
440	20231220	123100	302089670	15620	15620	15620	15620	10
441	20231220	123000	301933470	15630	15630	15630	15630	10
442	20231220	122900	301777170	15630	15630	15630	15630	1
443	20231220	122800	301761540	15620	15620	15620	15620	20
444	20231220	122700	301449140	15630	15630	15630	15630	0
445	20231220	122600	301449140	15630	15620	15630	15620	178
446	20231220	122500	298668750	15620	15610	15620	15610	64
447	20231220	122400	297669700	15610	15600	15610	15600	104
448	20231220	122300	296047290	15600	15600	15600	15600	0
449	20231220	122200	296047290	15600	15600	15600	15600	0
450	20231220	122100	296047290	15600	15590	15600	15590	52
451	20231220	122000	295236590	15600	15600	15600	15600	7
452	20231220	121900	295127390	15600	15600	15600	15600	1
453	20231220	121800	295111790	15590	15590	15590	15590	32
454	20231220	121700	294612910	15590	15600	15600	15580	333
455	20231220	121600	289422690	15610	15610	15610	15610	1
456	20231220	121500	289407080	15600	15600	15600	15600	0
457	20231220	121400	289407080	15600	15600	15600	15600	475
458	20231220	121300	281997080	15600	15600	15600	15600	0
459	20231220	121200	281997080	15600	15600	15600	15600	1
460	20231220	121100	281981480	15580	15600	15600	15580	39
461	20231220	121000	281373680	15590	15590	15590	15590	39
462	20231220	120900	280765670	15600	15600	15600	15600	0
463	20231220	120800	280765670	15600	15600	15600	15600	0
464	20231220	120700	280765670	15600	15590	15600	15590	100
465	20231220	120600	279206050	15600	15600	15600	15600	0
466	20231220	120500	279206050	15600	15600	15600	15600	0
467	20231220	120400	279206050	15600	15600	15600	15600	0
468	20231220	120300	279206050	15600	15600	15600	15600	0
469	20231220	120200	279206050	15600	15600	15600	15600	0
470	20231220	120100	279206050	15600	15600	15600	15600	0
471	20231220	120000	279206050	15600	15590	15600	15580	30
472	20231220	115900	278738400	15600	15600	15600	15600	20
473	20231220	115800	278426400	15600	15600	15600	15600	0
474	20231220	115700	278426400	15600	15580	15600	15580	101
475	20231220	115600	276852800	15600	15590	15600	15590	3
476	20231220	115500	276806020	15590	15580	15590	15580	706
477	20231220	115400	265806490	15590	15590	15590	15590	0
478	20231220	115300	265806490	15590	15590	15590	15590	0
479	20231220	115200	265806490	15590	15590	15590	15590	10
480	20231220	115100	265650590	15600	15580	15600	15580	75
481	20231220	115000	264481350	15600	15600	15600	15600	0
482	20231220	114900	264481350	15600	15600	15600	15600	0
483	20231220	114800	264481350	15600	15600	15600	15600	0
484	20231220	114700	264481350	15600	15600	15600	15600	1
485	20231220	114600	264465750	15590	15590	15590	15590	0
486	20231220	114500	264465750	15590	15590	15590	15590	0
487	20231220	114400	264465750	15590	15590	15590	15590	0
488	20231220	114300	264465750	15590	15590	15590	15590	280
489	20231220	114200	260100550	15600	15600	15600	15590	25
490	20231220	114100	259710770	15600	15600	15600	15600	0
491	20231220	114000	259710770	15600	15590	15600	15590	141
492	20231220	113900	257512570	15600	15600	15600	15600	0
493	20231220	113800	257512570	15600	15600	15600	15600	1
494	20231220	113700	257496970	15590	15590	15590	15590	27
495	20231220	113600	257076040	15600	15600	15600	15600	0
496	20231220	113500	257076040	15600	15600	15600	15600	1
497	20231220	113400	257060440	15600	15590	15600	15590	26
498	20231220	113300	256655090	15600	15600	15600	15600	1
499	20231220	113200	256639490	15590	15590	15590	15590	65
500	20231220	113100	255626140	15590	15590	15590	15590	0
501	20231220	113000	255626140	15590	15590	15590	15590	10
502	20231220	112900	255470240	15590	15590	15590	15590	3
503	20231220	112800	255423470	15590	15570	15590	15570	18
504	20231220	112700	255143190	15590	15590	15590	15590	0
505	20231220	112600	255143190	15590	15590	15590	15590	0
506	20231220	112500	255143190	15590	15590	15590	15590	0
507	20231220	112400	255143190	15590	15590	15590	15590	1
508	20231220	112300	255127600	15570	15570	15570	15570	11
509	20231220	112200	254956330	15570	15590	15590	15570	594
510	20231220	112100	245703280	15590	15590	15590	15590	0
511	20231220	112000	245703280	15590	15590	15590	15590	1017
512	20231220	111900	229848250	15600	15600	15600	15600	0
513	20231220	111800	229848250	15600	15600	15600	15600	0
514	20231220	111700	229848250	15600	15600	15600	15600	10
515	20231220	111600	229692250	15600	15600	15600	15600	456
516	20231220	111500	222578650	15620	15610	15620	15610	112
517	20231220	111400	220830320	15620	15620	15620	15620	0
518	20231220	111300	220830320	15620	15620	15620	15620	1
519	20231220	111200	220814700	15620	15620	15620	15620	21
520	20231220	111100	220486680	15610	15610	15610	15610	22
521	20231220	111000	220143260	15620	15620	15620	15620	0
522	20231220	110900	220143260	15620	15620	15620	15620	1
523	20231220	110800	220127640	15620	15620	15620	15620	0
524	20231220	110700	220127640	15620	15620	15620	15620	0
525	20231220	110600	220127640	15620	15620	15620	15620	0
526	20231220	110500	220127640	15620	15620	15620	15620	0
527	20231220	110400	220127640	15620	15620	15620	15620	1
528	20231220	110300	220112020	15610	15610	15610	15610	0
529	20231220	110200	220112020	15610	15610	15610	15610	12
530	20231220	110100	219924700	15610	15610	15610	15610	20
531	20231220	110000	219612500	15610	15610	15610	15610	0
532	20231220	105900	219612500	15610	15610	15610	15610	0
533	20231220	105800	219612500	15610	15610	15610	15610	11
534	20231220	105700	219440790	15600	15600	15600	15600	1
535	20231220	105600	219425190	15610	15610	15610	15610	0
536	20231220	105500	219425190	15610	15600	15610	15600	2
537	20231220	105400	219393980	15610	15610	15610	15610	2
538	20231220	105300	219362760	15610	15610	15610	15610	331
539	20231220	105200	214195850	15610	15610	15610	15610	251
540	20231220	105100	210277740	15610	15610	15610	15610	0
541	20231220	105000	210277740	15610	15610	15610	15610	1
542	20231220	104900	210262130	15600	15600	15600	15600	0
543	20231220	104800	210262130	15600	15600	15600	15600	14
544	20231220	104700	210043730	15610	15610	15610	15610	1
545	20231220	104600	210028120	15600	15610	15610	15600	21
546	20231220	104500	209700320	15610	15610	15610	15610	0
547	20231220	104400	209700320	15610	15610	15610	15610	0
548	20231220	104300	209700320	15610	15610	15610	15610	0
549	20231220	104200	209700320	15610	15600	15610	15600	11
550	20231220	104100	209528710	15600	15600	15600	15600	113
551	20231220	104000	207765910	15600	15600	15600	15600	0
552	20231220	103900	207765910	15600	15600	15600	15600	1
553	20231220	103800	207750310	15590	15590	15590	15590	0
554	20231220	103700	207750310	15590	15580	15590	15580	522
555	20231220	103600	199616930	15590	15590	15590	15590	0
556	20231220	103500	199616930	15590	15590	15590	15570	67
557	20231220	103400	198573290	15590	15590	15590	15590	1
558	20231220	103300	198557700	15590	15590	15590	15590	10
559	20231220	103200	198401800	15590	15580	15590	15580	21
560	20231220	103100	198074580	15580	15580	15580	15580	5
561	20231220	103000	197996680	15580	15590	15590	15580	12
562	20231220	102900	197809710	15590	15590	15590	15590	0
563	20231220	102800	197809710	15590	15590	15590	15590	49
564	20231220	102700	197045800	15570	15600	15600	15570	1510
565	20231220	102600	173534530	15600	15600	15600	15600	6
566	20231220	102500	173440930	15610	15580	15610	15580	321
567	20231220	102400	168439720	15600	15600	15600	15600	1
568	20231220	102300	168424120	15600	15600	15600	15600	10
569	20231220	102200	168268120	15600	15600	15600	15600	0
570	20231220	102100	168268120	15600	15600	15600	15600	9
571	20231220	102000	168127720	15600	15600	15600	15600	30
572	20231220	101900	167659720	15600	15600	15600	15600	21
573	20231220	101800	167332120	15600	15580	15600	15570	461
574	20231220	101700	160151720	15580	15580	15580	15580	6
575	20231220	101600	160058240	15580	15610	15610	15580	500
576	20231220	101500	152267530	15610	15610	15610	15610	10
577	20231220	101400	152111430	15610	15610	15610	15610	15
578	20231220	101300	151877280	15610	15610	15610	15610	12
579	20231220	101200	151689960	15610	15610	15610	15610	0
580	20231220	101100	151689960	15610	15610	15610	15610	0
581	20231220	101000	151689960	15610	15610	15610	15610	0
582	20231220	100900	151689960	15610	15610	15610	15610	0
583	20231220	100800	151689960	15610	15610	15610	15610	1
584	20231220	100700	151674350	15590	15590	15590	15590	0
585	20231220	100600	151674350	15590	15590	15590	15590	30
586	20231220	100500	151206650	15600	15600	15600	15600	100
587	20231220	100400	149646650	15600	15600	15600	15600	0
588	20231220	100300	149646650	15600	15600	15600	15600	10
589	20231220	100200	149490650	15590	15590	15590	15590	1
590	20231220	100100	149475060	15600	15600	15600	15600	0
591	20231220	100000	149475060	15600	15600	15600	15600	1
592	20231220	095900	149459460	15580	15580	15600	15580	79
593	20231220	095800	148228620	15580	15570	15600	15570	144
594	20231220	095700	145982700	15570	15570	15570	15570	2
595	20231220	095600	145951560	15590	15570	15590	15570	23
596	20231220	095500	145593030	15570	15580	15590	15570	41
597	20231220	095400	144954270	15570	15570	15570	15570	50
598	20231220	095300	144175770	15580	15580	15580	15570	3
599	20231220	095200	144129040	15560	15580	15580	15560	658
600	20231220	095100	133883580	15580	15580	15590	15580	6
601	20231220	095000	133790070	15570	15570	15570	15570	3
602	20231220	094900	133743360	15570	15570	15570	15570	3
603	20231220	094800	133696650	15590	15590	15590	15570	4
604	20231220	094700	133634330	15570	15590	15590	15570	5
605	20231220	094600	133556440	15570	15570	15600	15570	106
606	20231220	094500	131904670	15590	15590	15590	15570	38
607	20231220	094400	131312630	15580	15580	15590	15580	34
608	20231220	094300	130782800	15580	15590	15590	15580	3
609	20231220	094200	130736050	15580	15570	15590	15570	72
610	20231220	094100	129614790	15570	15590	15600	15570	264
611	20231220	094000	125501750	15590	15600	15600	15590	45
612	20231220	093900	124799770	15600	15610	15620	15600	68
613	20231220	093800	123738290	15620	15620	15620	15610	5
614	20231220	093700	123660220	15620	15610	15620	15610	18
615	20231220	093600	123379180	15620	15610	15620	15610	16
616	20231220	093500	123129390	15610	15610	15610	15590	27
617	20231220	093400	122707960	15590	15620	15620	15590	7
618	20231220	093300	122598650	15590	15610	15620	15590	27
619	20231220	093200	122177240	15610	15580	15620	15580	27
620	20231220	093100	121755850	15610	15600	15610	15600	8
621	20231220	093000	121631040	15600	15600	15600	15600	2
622	20231220	092900	121599840	15620	15620	15620	15620	0
623	20231220	092800	121599840	15620	15610	15620	15570	1275
624	20231220	092700	101708370	15640	15600	15640	15580	420
625	20231220	092600	95164000	15600	15600	15600	15570	763
626	20231220	092500	83267330	15610	15640	15640	15610	138
627	20231220	092400	81111460	15630	15630	15630	15630	1
628	20231220	092300	81095830	15640	15640	15640	15640	20
629	20231220	092200	80783030	15650	15650	15650	15650	0
630	20231220	092100	80783030	15650	15650	15650	15650	1
631	20231220	092000	80767380	15650	15620	15650	15620	211
632	20231220	091900	77466360	15620	15600	15620	15600	31
633	20231220	091800	76982200	15620	15620	15620	15620	0
634	20231220	091700	76982200	15620	15610	15620	15600	205
635	20231220	091600	73782720	15630	15630	15630	15630	1
636	20231220	091500	73767090	15610	15610	15610	15610	81
637	20231220	091400	72502680	15610	15610	15610	15610	11
638	20231220	091300	72330970	15610	15610	15630	15610	6
639	20231220	091200	72237290	15640	15650	15650	15610	1247
640	20231220	091100	52766130	15650	15650	15660	15640	554
641	20231220	091000	44095160	15650	15640	15650	15640	85
642	20231220	090900	42765730	15640	15640	15650	15640	910
643	20231220	090800	28533300	15650	15640	15650	15640	227
644	20231220	090700	24982980	15640	15630	15640	15620	668
645	20231220	090600	14539960	15620	15640	15660	15620	29
646	20231220	090500	14086470	15640	15620	15660	15610	452
647	20231220	090400	7023480	15580	15620	15620	15570	11
648	20231220	090300	6852000	15570	15570	15620	15570	6
649	20231220	090200	6758530	15620	15560	15620	15560	9
650	20231220	090100	6618260	15560	15560	15620	15560	9
651	20231220	090000	6478100	15620	15620	15620	15570	415