KissMeData/084730/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195300	766343510	15730	15730	15730	15730	129
3	20231213	195200	766343510	15730	15730	15730	15730	0
4	20231213	195100	766343510	15730	15730	15730	15730	0
5	20231213	195000	766343510	15730	15730	15730	15730	0
6	20231213	194900	766343510	15730	15730	15730	15730	0
7	20231213	194800	766343510	15730	15730	15730	15730	0
8	20231213	194700	766343510	15730	15730	15730	15730	0
9	20231213	194600	766343510	15730	15730	15730	15730	0
10	20231213	194500	766343510	15730	15730	15730	15730	0
11	20231213	194400	766343510	15730	15730	15730	15730	0
12	20231213	194300	766343510	15730	15730	15730	15730	0
13	20231213	194200	766343510	15730	15730	15730	15730	0
14	20231213	194100	766343510	15730	15730	15730	15730	0
15	20231213	194000	766343510	15730	15730	15730	15730	0
16	20231213	193900	766343510	15730	15730	15730	15730	0
17	20231213	193800	766343510	15730	15730	15730	15730	0
18	20231213	193700	766343510	15730	15730	15730	15730	0
19	20231213	193600	766343510	15730	15730	15730	15730	0
20	20231213	193500	766343510	15730	15730	15730	15730	0
21	20231213	193400	766343510	15730	15730	15730	15730	0
22	20231213	193300	766343510	15730	15730	15730	15730	0
23	20231213	193200	766343510	15730	15730	15730	15730	0
24	20231213	193100	766343510	15730	15730	15730	15730	0
25	20231213	193000	766343510	15730	15730	15730	15730	0
26	20231213	192900	766343510	15730	15730	15730	15730	0
27	20231213	192800	766343510	15730	15730	15730	15730	0
28	20231213	192700	766343510	15730	15730	15730	15730	0
29	20231213	192600	766343510	15730	15730	15730	15730	0
30	20231213	192500	766343510	15730	15730	15730	15730	0
31	20231213	192400	766343510	15730	15730	15730	15730	0
32	20231213	192300	766343510	15730	15730	15730	15730	129
33	20231213	192200	766343510	15730	15730	15730	15730	0
34	20231213	192100	766343510	15730	15730	15730	15730	0
35	20231213	192000	766343510	15730	15730	15730	15730	0
36	20231213	191900	766343510	15730	15730	15730	15730	0
37	20231213	191800	766343510	15730	15730	15730	15730	0
38	20231213	191700	766343510	15730	15730	15730	15730	0
39	20231213	191600	766343510	15730	15730	15730	15730	0
40	20231213	191500	766343510	15730	15730	15730	15730	0
41	20231213	191400	766343510	15730	15730	15730	15730	0
42	20231213	191300	766343510	15730	15730	15730	15730	0
43	20231213	191200	766343510	15730	15730	15730	15730	0
44	20231213	191100	766343510	15730	15730	15730	15730	0
45	20231213	191000	766343510	15730	15730	15730	15730	0
46	20231213	190900	766343510	15730	15730	15730	15730	0
47	20231213	190800	766343510	15730	15730	15730	15730	0
48	20231213	190700	766343510	15730	15730	15730	15730	0
49	20231213	190600	766343510	15730	15730	15730	15730	0
50	20231213	190500	766343510	15730	15730	15730	15730	0
51	20231213	190400	766343510	15730	15730	15730	15730	0
52	20231213	190300	766343510	15730	15730	15730	15730	0
53	20231213	190200	766343510	15730	15730	15730	15730	0
54	20231213	190100	766343510	15730	15730	15730	15730	0
55	20231213	190000	766343510	15730	15730	15730	15730	0
56	20231213	185900	766343510	15730	15730	15730	15730	0
57	20231213	185800	766343510	15730	15730	15730	15730	0
58	20231213	185700	766343510	15730	15730	15730	15730	0
59	20231213	185600	766343510	15730	15730	15730	15730	0
60	20231213	185500	766343510	15730	15730	15730	15730	0
61	20231213	185400	766343510	15730	15730	15730	15730	0
62	20231213	185300	766343510	15730	15730	15730	15730	129
63	20231213	185200	766343510	15730	15730	15730	15730	0
64	20231213	185100	766343510	15730	15730	15730	15730	0
65	20231213	185000	766343510	15730	15730	15730	15730	0
66	20231213	184900	766343510	15730	15730	15730	15730	0
67	20231213	184800	766343510	15730	15730	15730	15730	0
68	20231213	184700	766343510	15730	15730	15730	15730	0
69	20231213	184600	766343510	15730	15730	15730	15730	0
70	20231213	184500	766343510	15730	15730	15730	15730	0
71	20231213	184400	766343510	15730	15730	15730	15730	0
72	20231213	184300	766343510	15730	15730	15730	15730	0
73	20231213	184200	766343510	15730	15730	15730	15730	0
74	20231213	184100	766343510	15730	15730	15730	15730	0
75	20231213	184000	766343510	15730	15730	15730	15730	0
76	20231213	183900	766343510	15730	15730	15730	15730	0
77	20231213	183800	766343510	15730	15730	15730	15730	0
78	20231213	183700	766343510	15730	15730	15730	15730	0
79	20231213	183600	766343510	15730	15730	15730	15730	0
80	20231213	183500	766343510	15730	15730	15730	15730	0
81	20231213	183400	766343510	15730	15730	15730	15730	0
82	20231213	183300	766343510	15730	15730	15730	15730	0
83	20231213	183200	766343510	15730	15730	15730	15730	0
84	20231213	183100	766343510	15730	15730	15730	15730	0
85	20231213	183000	766343510	15730	15730	15730	15730	0
86	20231213	182900	766343510	15730	15730	15730	15730	0
87	20231213	182800	766343510	15730	15730	15730	15730	0
88	20231213	182700	766343510	15730	15730	15730	15730	0
89	20231213	182600	766343510	15730	15730	15730	15730	0
90	20231213	182500	766343510	15730	15730	15730	15730	0
91	20231213	182400	766343510	15730	15730	15730	15730	0
92	20231213	182300	766343510	15730	15730	15730	15730	129
93	20231213	182200	766343510	15730	15730	15730	15730	0
94	20231213	182100	766343510	15730	15730	15730	15730	0
95	20231213	182000	766343510	15730	15730	15730	15730	0
96	20231213	181900	766343510	15730	15730	15730	15730	0
97	20231213	181800	766343510	15730	15730	15730	15730	0
98	20231213	181700	766343510	15730	15730	15730	15730	0
99	20231213	181600	766343510	15730	15730	15730	15730	0
100	20231213	181500	766343510	15730	15730	15730	15730	0
101	20231213	181400	766343510	15730	15730	15730	15730	0
102	20231213	181300	766343510	15730	15730	15730	15730	0
103	20231213	181200	766343510	15730	15730	15730	15730	0
104	20231213	181100	766343510	15730	15730	15730	15730	0
105	20231213	181000	766343510	15730	15730	15730	15730	0
106	20231213	180900	766343510	15730	15730	15730	15730	0
107	20231213	180800	766343510	15730	15730	15730	15730	0
108	20231213	180700	766343510	15730	15730	15730	15730	0
109	20231213	180600	766343510	15730	15730	15730	15730	0
110	20231213	180500	766343510	15730	15730	15730	15730	0
111	20231213	180400	766343510	15730	15730	15730	15730	0
112	20231213	180300	766343510	15730	15730	15730	15730	0
113	20231213	180200	766343510	15730	15730	15730	15730	0
114	20231213	180100	766343510	15730	15730	15730	15730	0
115	20231213	180000	766343510	15730	15730	15730	15730	0
116	20231213	175900	766343510	15730	15730	15730	15730	0
117	20231213	175800	766343510	15730	15730	15730	15730	0
118	20231213	175700	766343510	15730	15730	15730	15730	0
119	20231213	175600	766343510	15730	15730	15730	15730	0
120	20231213	175500	766343510	15730	15730	15730	15730	0
121	20231213	175400	766343510	15730	15730	15730	15730	0
122	20231213	175300	766343510	15730	15730	15730	15730	129
123	20231213	175200	766343510	15730	15730	15730	15730	0
124	20231213	175100	766343510	15730	15730	15730	15730	0
125	20231213	175000	766343510	15730	15730	15730	15730	0
126	20231213	174900	766343510	15730	15730	15730	15730	0
127	20231213	174800	766343510	15730	15730	15730	15730	0
128	20231213	174700	766343510	15730	15730	15730	15730	0
129	20231213	174600	766343510	15730	15730	15730	15730	0
130	20231213	174500	766343510	15730	15730	15730	15730	0
131	20231213	174400	766343510	15730	15730	15730	15730	0
132	20231213	174300	766343510	15730	15730	15730	15730	0
133	20231213	174200	766343510	15730	15730	15730	15730	0
134	20231213	174100	766343510	15730	15730	15730	15730	0
135	20231213	174000	766343510	15730	15730	15730	15730	0
136	20231213	173900	766343510	15730	15730	15730	15730	0
137	20231213	173800	766343510	15730	15730	15730	15730	0
138	20231213	173700	766343510	15730	15730	15730	15730	0
139	20231213	173600	766343510	15730	15730	15730	15730	0
140	20231213	173500	766343510	15730	15730	15730	15730	0
141	20231213	173400	766343510	15730	15730	15730	15730	0
142	20231213	173300	766343510	15730	15730	15730	15730	0
143	20231213	173200	766343510	15730	15730	15730	15730	0
144	20231213	173100	766343510	15730	15730	15730	15730	0
145	20231213	173000	766343510	15730	15730	15730	15730	0
146	20231213	172900	766343510	15730	15730	15730	15730	0
147	20231213	172800	766343510	15730	15730	15730	15730	0
148	20231213	172700	766343510	15730	15730	15730	15730	0
149	20231213	172600	766343510	15730	15730	15730	15730	0
150	20231213	172500	766343510	15730	15730	15730	15730	0
151	20231213	172400	766343510	15730	15730	15730	15730	0
152	20231213	172300	766343510	15730	15730	15730	15730	129
153	20231213	172200	766343510	15730	15730	15730	15730	0
154	20231213	172100	766343510	15730	15730	15730	15730	0
155	20231213	172000	766343510	15730	15730	15730	15730	0
156	20231213	171900	766343510	15730	15730	15730	15730	0
157	20231213	171800	766343510	15730	15730	15730	15730	0
158	20231213	171700	766343510	15730	15730	15730	15730	0
159	20231213	171600	766343510	15730	15730	15730	15730	0
160	20231213	171500	766343510	15730	15730	15730	15730	0
161	20231213	171400	766343510	15730	15730	15730	15730	0
162	20231213	171300	766343510	15730	15730	15730	15730	0
163	20231213	171200	766343510	15730	15730	15730	15730	0
164	20231213	171100	766343510	15730	15730	15730	15730	0
165	20231213	171000	766343510	15730	15730	15730	15730	0
166	20231213	170900	766343510	15730	15730	15730	15730	0
167	20231213	170800	766343510	15730	15730	15730	15730	0
168	20231213	170700	766343510	15730	15730	15730	15730	0
169	20231213	170600	766343510	15730	15730	15730	15730	0
170	20231213	170500	766343510	15730	15730	15730	15730	0
171	20231213	170400	766343510	15730	15730	15730	15730	0
172	20231213	170300	766343510	15730	15730	15730	15730	0
173	20231213	170200	766343510	15730	15730	15730	15730	0
174	20231213	170100	766343510	15730	15730	15730	15730	0
175	20231213	170000	766343510	15730	15730	15730	15730	0
176	20231213	165900	766343510	15730	15730	15730	15730	0
177	20231213	165800	766343510	15730	15730	15730	15730	0
178	20231213	165700	766343510	15730	15730	15730	15730	0
179	20231213	165600	766343510	15730	15730	15730	15730	0
180	20231213	165500	766343510	15730	15730	15730	15730	0
181	20231213	165400	766343510	15730	15730	15730	15730	0
182	20231213	165300	766343510	15730	15730	15730	15730	129
183	20231213	165200	766343510	15730	15730	15730	15730	0
184	20231213	165100	766343510	15730	15730	15730	15730	0
185	20231213	165000	766343510	15730	15730	15730	15730	0
186	20231213	164900	766343510	15730	15730	15730	15730	0
187	20231213	164800	766343510	15730	15730	15730	15730	0
188	20231213	164700	766343510	15730	15730	15730	15730	0
189	20231213	164600	766343510	15730	15730	15730	15730	0
190	20231213	164500	766343510	15730	15730	15730	15730	0
191	20231213	164400	766343510	15730	15730	15730	15730	0
192	20231213	164300	766343510	15730	15730	15730	15730	0
193	20231213	164200	766343510	15730	15730	15730	15730	0
194	20231213	164100	766343510	15730	15730	15730	15730	0
195	20231213	164000	766343510	15730	15730	15730	15730	0
196	20231213	163900	766343510	15730	15730	15730	15730	0
197	20231213	163800	766343510	15730	15730	15730	15730	0
198	20231213	163700	766343510	15730	15730	15730	15730	0
199	20231213	163600	766343510	15730	15730	15730	15730	0
200	20231213	163500	766343510	15730	15730	15730	15730	0
201	20231213	163400	766343510	15730	15730	15730	15730	0
202	20231213	163300	766343510	15730	15730	15730	15730	0
203	20231213	163200	766343510	15730	15730	15730	15730	0
204	20231213	163100	766343510	15730	15730	15730	15730	0
205	20231213	163000	766343510	15730	15730	15730	15730	0
206	20231213	162900	766343510	15730	15730	15730	15730	0
207	20231213	162800	766343510	15730	15730	15730	15730	0
208	20231213	162700	766343510	15730	15730	15730	15730	0
209	20231213	162600	766343510	15730	15730	15730	15730	0
210	20231213	162500	766343510	15730	15730	15730	15730	0
211	20231213	162400	766343510	15730	15730	15730	15730	0
212	20231213	162300	766343510	15730	15730	15730	15730	129
213	20231213	162200	766343510	15730	15730	15730	15730	0
214	20231213	162100	766343510	15730	15730	15730	15730	0
215	20231213	162000	766343510	15730	15730	15730	15730	0
216	20231213	161900	766343510	15730	15730	15730	15730	0
217	20231213	161800	766343510	15730	15730	15730	15730	0
218	20231213	161700	766343510	15730	15730	15730	15730	0
219	20231213	161600	766343510	15730	15730	15730	15730	0
220	20231213	161500	766343510	15730	15730	15730	15730	0
221	20231213	161400	766343510	15730	15730	15730	15730	0
222	20231213	161300	766343510	15730	15730	15730	15730	0
223	20231213	161200	766343510	15730	15730	15730	15730	0
224	20231213	161100	766343510	15730	15730	15730	15730	0
225	20231213	161000	766343510	15730	15730	15730	15730	0
226	20231213	160900	766343510	15730	15730	15730	15730	0
227	20231213	160800	766343510	15730	15730	15730	15730	0
228	20231213	160700	766343510	15730	15730	15730	15730	0
229	20231213	160600	766343510	15730	15730	15730	15730	0
230	20231213	160500	766343510	15730	15730	15730	15730	0
231	20231213	160400	766343510	15730	15730	15730	15730	0
232	20231213	160300	766343510	15730	15730	15730	15730	0
233	20231213	160200	766343510	15730	15730	15730	15730	0
234	20231213	160100	766343510	15730	15730	15730	15730	0
235	20231213	160000	766343510	15730	15730	15730	15730	0
236	20231213	155900	766343510	15730	15730	15730	15730	0
237	20231213	155800	766343510	15730	15730	15730	15730	0
238	20231213	155700	766343510	15730	15730	15730	15730	0
239	20231213	155600	766343510	15730	15730	15730	15730	0
240	20231213	155500	766343510	15730	15730	15730	15730	0
241	20231213	155400	766343510	15730	15730	15730	15730	0
242	20231213	155300	766343510	15730	15730	15730	15730	129
243	20231213	155200	766343510	15730	15730	15730	15730	0
244	20231213	155100	766343510	15730	15730	15730	15730	0
245	20231213	155000	766343510	15730	15730	15730	15730	0
246	20231213	154900	766343510	15730	15730	15730	15730	0
247	20231213	154800	766343510	15730	15730	15730	15730	0
248	20231213	154700	766343510	15730	15730	15730	15730	0
249	20231213	154600	766343510	15730	15730	15730	15730	0
250	20231213	154500	766343510	15730	15730	15730	15730	0
251	20231213	154400	766343510	15730	15730	15730	15730	0
252	20231213	154300	766343510	15730	15730	15730	15730	0
253	20231213	154200	766343510	15730	15730	15730	15730	0
254	20231213	154100	766343510	15730	15730	15730	15730	0
255	20231213	154000	766343510	15730	15730	15730	15730	0
256	20231213	153900	766343510	15730	15730	15730	15730	0
257	20231213	153800	766343510	15730	15730	15730	15730	0
258	20231213	153700	766343510	15730	15730	15730	15730	0
259	20231213	153600	766343510	15730	15730	15730	15730	0
260	20231213	153500	766343510	15730	15730	15730	15730	0
261	20231213	153400	766343510	15730	15730	15730	15730	0
262	20231213	153300	766343510	15730	15730	15730	15730	0
263	20231213	153200	766343510	15730	15730	15730	15730	0
264	20231213	153100	766343510	15730	15730	15730	15730	0
265	20231213	153000	766343510	15730	15730	15730	15730	129
266	20231213	152900	764314340	15710	15710	15710	15710	0
267	20231213	152800	764314340	15710	15710	15710	15710	0
268	20231213	152700	764314340	15710	15710	15710	15710	0
269	20231213	152600	764314340	15710	15710	15710	15710	0
270	20231213	152500	764314340	15710	15710	15710	15710	0
271	20231213	152400	764314340	15710	15710	15710	15710	0
272	20231213	152300	764314340	15710	15710	15710	15710	0
273	20231213	152200	764314340	15710	15710	15710	15710	0
274	20231213	152100	764314340	15710	15710	15710	15710	0
275	20231213	152000	764314340	15710	15710	15710	15710	0
276	20231213	151900	764314340	15710	15720	15750	15700	239
277	20231213	151800	760557770	15700	15700	15700	15700	10
278	20231213	151700	760400770	15740	15740	15740	15740	76
279	20231213	151600	759204530	15740	15740	15740	15740	75
280	20231213	151500	758024030	15740	15750	15750	15740	74
281	20231213	151400	756858940	15750	15750	15750	15700	77
282	20231213	151300	755646290	15750	15750	15750	15750	109
283	20231213	151200	753929540	15750	15750	15750	15750	74
284	20231213	151100	752764040	15720	15740	15750	15720	264
285	20231213	151000	748608290	15740	15740	15740	15740	75
286	20231213	150900	747427790	15740	15730	15740	15640	193
287	20231213	150800	744394710	15740	15740	15750	15630	175
288	20231213	150700	741651000	15740	15740	15740	15740	74
289	20231213	150600	740486240	15740	15730	15740	15730	109
290	20231213	150500	738770660	15730	15730	15730	15730	75
291	20231213	150400	737590910	15730	15730	15730	15730	75
292	20231213	150300	736411160	15720	15730	15730	15720	76
293	20231213	150200	735216010	15730	15730	15730	15730	109
294	20231213	150100	733501440	15740	15730	15740	15730	74
295	20231213	150000	732336970	15730	15730	15730	15730	75
296	20231213	145900	731157220	15730	15730	15730	15620	129
297	20231213	145800	729130210	15620	15700	15730	15620	276
298	20231213	145700	724795590	15730	15740	15740	15730	76
299	20231213	145600	723599690	15730	15730	15730	15730	75
300	20231213	145500	722419940	15730	15740	15740	15710	198
301	20231213	145400	719306450	15740	15730	15740	15730	75
302	20231213	145300	718126000	15700	15730	15730	15700	265
303	20231213	145200	713963250	15730	15720	15730	15720	108
304	20231213	145100	712264740	15730	15730	15730	15730	75
305	20231213	145000	711084990	15730	15730	15730	15730	82
306	20231213	144900	709795130	15720	15720	15720	15720	74
307	20231213	144800	708631850	15730	15730	15730	15730	109
308	20231213	144700	706917280	15730	15730	15730	15730	75
309	20231213	144600	705737530	15730	15740	15740	15730	142
310	20231213	144500	703502770	15740	15740	15740	15740	75
311	20231213	144400	702322270	15740	15730	15740	15730	78
312	20231213	144300	701094660	15730	15740	15740	15730	83
313	20231213	144200	699788330	15730	15730	15730	15730	67
314	20231213	144100	698734420	15700	15720	15740	15700	139
315	20231213	144000	696549210	15730	15730	15730	15730	413
316	20231213	143900	690052720	15730	15730	15730	15730	75
317	20231213	143800	688872970	15720	15720	15720	15720	63
318	20231213	143700	687882610	15720	15710	15720	15710	488
319	20231213	143600	680215790	15710	15700	15710	15700	54
320	20231213	143500	679367660	15700	15700	15700	15700	58
321	20231213	143400	678457060	15700	15700	15700	15690	637
322	20231213	143300	668456430	15620	15700	15700	15620	102
323	20231213	143200	666857110	15610	15680	15700	15610	134
324	20231213	143100	664754900	15700	15700	15700	15700	274
325	20231213	143000	660453100	15700	15690	15700	15690	230
326	20231213	142900	656844060	15680	15680	15680	15680	884
327	20231213	142800	642982940	15680	15670	15680	15670	301
328	20231213	142700	638265930	15670	15670	15670	15670	108
329	20231213	142600	636573570	15650	15650	15650	15650	76
330	20231213	142500	635384170	15670	15670	15670	15670	74
331	20231213	142400	634224590	15590	15670	15670	15590	211
332	20231213	142300	630929100	15670	15620	15670	15620	122
333	20231213	142200	629020500	15620	15620	15620	15620	544
334	20231213	142100	620523220	15620	15590	15620	15590	74
335	20231213	142000	619368540	15590	15600	15600	15590	80
336	20231213	141900	618120920	15590	15590	15590	15590	409
337	20231213	141800	611744610	15580	15580	15580	15580	100
338	20231213	141700	610186610	15590	15590	15590	15590	0
339	20231213	141600	610186610	15590	15590	15590	15590	102
340	20231213	141500	608596430	15570	15570	15570	15570	1
341	20231213	141400	608580860	15590	15560	15590	15560	163
342	20231213	141300	606044550	15560	15560	15560	15560	721
343	20231213	141200	594825790	15540	15540	15540	15530	99
344	20231213	141100	593287340	15530	15530	15530	15530	229
345	20231213	141000	589730970	15530	15530	15530	15530	216
346	20231213	140900	586376490	15530	15530	15530	15530	20
347	20231213	140800	586065890	15540	15550	15550	15540	838
348	20231213	140700	573039500	15560	15560	15560	15560	1
349	20231213	140600	573023940	15560	15570	15570	15560	167
350	20231213	140500	570424920	15560	15560	15560	15560	0
351	20231213	140400	570424920	15560	15560	15560	15560	0
352	20231213	140300	570424920	15560	15570	15570	15560	715
353	20231213	140200	559298080	15580	15580	15580	15580	9
354	20231213	140100	559157860	15580	15580	15580	15580	0
355	20231213	140000	559157860	15580	15580	15580	15580	191
356	20231213	135900	556182080	15580	15580	15580	15580	0
357	20231213	135800	556182080	15580	15580	15580	15580	10
358	20231213	135700	556026280	15590	15600	15600	15590	172
359	20231213	135600	553344760	15590	15590	15590	15590	30
360	20231213	135500	552877060	15590	15590	15590	15590	60
361	20231213	135400	551941660	15590	15590	15590	15590	100
362	20231213	135300	550382660	15600	15600	15600	15600	0
363	20231213	135200	550382660	15600	15600	15600	15600	0
364	20231213	135100	550382660	15600	15600	15600	15600	171
365	20231213	135000	547715060	15610	15610	15610	15610	113
366	20231213	134900	545951130	15620	15620	15620	15620	0
367	20231213	134800	545951130	15620	15640	15640	15620	501
368	20231213	134700	538123530	15650	15650	15650	15650	0
369	20231213	134600	538123530	15650	15650	15650	15650	0
370	20231213	134500	538123530	15650	15650	15650	15650	13
371	20231213	134400	537920080	15650	15650	15650	15650	0
372	20231213	134300	537920080	15650	15650	15650	15650	1
373	20231213	134200	537904430	15640	15640	15640	15640	0
374	20231213	134100	537904430	15640	15640	15640	15640	0
375	20231213	134000	537904430	15640	15640	15640	15640	0
376	20231213	133900	537904430	15640	15640	15640	15640	0
377	20231213	133800	537904430	15640	15640	15640	15640	0
378	20231213	133700	537904430	15640	15640	15640	15640	52
379	20231213	133600	537091150	15640	15640	15640	15640	0
380	20231213	133500	537091150	15640	15640	15640	15640	0
381	20231213	133400	537091150	15640	15640	15640	15640	0
382	20231213	133300	537091150	15640	15640	15640	15640	0
383	20231213	133200	537091150	15640	15640	15640	15640	50
384	20231213	133100	536309150	15630	15630	15630	15630	0
385	20231213	133000	536309150	15630	15630	15630	15630	0
386	20231213	132900	536309150	15630	15630	15630	15630	0
387	20231213	132800	536309150	15630	15630	15630	15630	213
388	20231213	132700	532979960	15630	15640	15640	15630	47
389	20231213	132600	532245010	15640	15640	15640	15640	17
390	20231213	132500	531979130	15640	15650	15650	15640	100
391	20231213	132400	530415120	15680	15680	15680	15680	0
392	20231213	132300	530415120	15680	15680	15680	15680	0
393	20231213	132200	530415120	15680	15680	15680	15680	0
394	20231213	132100	530415120	15680	15680	15680	15680	0
395	20231213	132000	530415120	15680	15680	15680	15680	0
396	20231213	131900	530415120	15680	15680	15680	15680	0
397	20231213	131800	530415120	15680	15680	15680	15680	0
398	20231213	131700	530415120	15680	15680	15680	15680	0
399	20231213	131600	530415120	15680	15680	15680	15680	20
400	20231213	131500	530101520	15680	15680	15680	15680	0
401	20231213	131400	530101520	15680	15680	15680	15680	0
402	20231213	131300	530101520	15680	15680	15680	15680	0
403	20231213	131200	530101520	15680	15680	15680	15680	0
404	20231213	131100	530101520	15680	15680	15680	15680	0
405	20231213	131000	530101520	15680	15680	15680	15680	5
406	20231213	130900	530023120	15680	15680	15680	15680	0
407	20231213	130800	530023120	15680	15680	15680	15680	4
408	20231213	130700	529960400	15680	15680	15680	15680	0
409	20231213	130600	529960400	15680	15680	15680	15680	6
410	20231213	130500	529866320	15620	15620	15620	15620	0
411	20231213	130400	529866320	15620	15620	15620	15620	0
412	20231213	130300	529866320	15620	15620	15620	15620	0
413	20231213	130200	529866320	15620	15620	15620	15620	0
414	20231213	130100	529866320	15620	15620	15620	15620	19
415	20231213	130000	529569540	15620	15620	15620	15620	0
416	20231213	125900	529569540	15620	15620	15620	15620	0
417	20231213	125800	529569540	15620	15620	15620	15620	0
418	20231213	125700	529569540	15620	15620	15620	15620	0
419	20231213	125600	529569540	15620	15620	15620	15620	0
420	20231213	125500	529569540	15620	15660	15660	15620	655
421	20231213	125400	519325820	15700	15700	15700	15700	4
422	20231213	125300	519263020	15700	15700	15700	15700	0
423	20231213	125200	519263020	15700	15690	15700	15690	150
424	20231213	125100	516908130	15660	15660	15660	15660	35
425	20231213	125000	516360030	15700	15700	15700	15700	0
426	20231213	124900	516360030	15700	15700	15700	15700	0
427	20231213	124800	516360030	15700	15700	15700	15700	0
428	20231213	124700	516360030	15700	15700	15700	15700	1
429	20231213	124600	516344330	15700	15700	15700	15700	0
430	20231213	124500	516344330	15700	15700	15700	15700	1
431	20231213	124400	516328630	15700	15700	15700	15650	39
432	20231213	124300	515716380	15640	15640	15640	15640	143
433	20231213	124200	513479860	15640	15640	15640	15640	50
434	20231213	124100	512697860	15630	15630	15630	15630	0
435	20231213	124000	512697860	15630	15630	15630	15630	0
436	20231213	123900	512697860	15630	15630	15630	15630	0
437	20231213	123800	512697860	15630	15630	15630	15630	0
438	20231213	123700	512697860	15630	15630	15630	15630	0
439	20231213	123600	512697860	15630	15630	15630	15630	0
440	20231213	123500	512697860	15630	15630	15630	15630	1
441	20231213	123400	512682230	15710	15710	15710	15710	0
442	20231213	123300	512682230	15710	15710	15710	15710	1
443	20231213	123200	512666520	15710	15710	15710	15710	30
444	20231213	123100	512195220	15710	15710	15710	15710	1
445	20231213	123000	512179510	15710	15710	15710	15710	10
446	20231213	122900	512022410	15710	15710	15710	15710	63
447	20231213	122800	511032680	15700	15700	15700	15700	0
448	20231213	122700	511032680	15700	15700	15700	15700	300
449	20231213	122600	506322680	15700	15700	15700	15700	0
450	20231213	122500	506322680	15700	15660	15700	15660	200
451	20231213	122400	503184580	15660	15660	15660	15660	1
452	20231213	122300	503168920	15650	15590	15650	15590	2008
453	20231213	122200	471863720	15590	15590	15590	15590	0
454	20231213	122100	471863720	15590	15590	15590	15590	2
455	20231213	122000	471832540	15580	15580	15580	15580	0
456	20231213	121900	471832540	15580	15640	15640	15580	384
457	20231213	121800	465837220	15660	15660	15660	15660	0
458	20231213	121700	465837220	15660	15640	15660	15640	31
459	20231213	121600	465352180	15690	15690	15690	15690	0
460	20231213	121500	465352180	15690	15690	15690	15690	0
461	20231213	121400	465352180	15690	15690	15690	15690	0
462	20231213	121300	465352180	15690	15690	15690	15690	0
463	20231213	121200	465352180	15690	15690	15690	15690	0
464	20231213	121100	465352180	15690	15690	15690	15690	0
465	20231213	121000	465352180	15690	15690	15690	15690	0
466	20231213	120900	465352180	15690	15690	15690	15690	80
467	20231213	120800	464096980	15690	15690	15690	15690	1
468	20231213	120700	464081290	15630	15630	15630	15630	0
469	20231213	120600	464081290	15630	15650	15650	15630	900
470	20231213	120500	450004150	15650	15650	15650	15650	1
471	20231213	120400	449988500	15650	15650	15650	15650	0
472	20231213	120300	449988500	15650	15650	15650	15650	0
473	20231213	120200	449988500	15650	15650	15650	15650	0
474	20231213	120100	449988500	15650	15650	15650	15650	0
475	20231213	120000	449988500	15650	15650	15650	15650	0
476	20231213	115900	449988500	15650	15650	15650	15650	0
477	20231213	115800	449988500	15650	15650	15650	15650	0
478	20231213	115700	449988500	15650	15650	15650	15650	0
479	20231213	115600	449988500	15650	15670	15700	15650	1023
480	20231213	115500	433973250	15660	15670	15700	15660	460
481	20231213	115400	426769540	15660	15660	15660	15660	1
482	20231213	115300	426753880	15650	15650	15650	15650	0
483	20231213	115200	426753880	15650	15650	15650	15650	75
484	20231213	115100	425580130	15650	15650	15650	15650	200
485	20231213	115000	422450130	15660	15660	15660	15660	0
486	20231213	114900	422450130	15660	15660	15660	15660	28
487	20231213	114800	422011650	15660	15660	15660	15660	0
488	20231213	114700	422011650	15660	15660	15660	15660	52
489	20231213	114600	421197330	15710	15710	15710	15710	0
490	20231213	114500	421197330	15710	15710	15710	15710	0
491	20231213	114400	421197330	15710	15710	15710	15710	0
492	20231213	114300	421197330	15710	15710	15710	15710	0
493	20231213	114200	421197330	15710	15710	15710	15710	0
494	20231213	114100	421197330	15710	15710	15710	15710	0
495	20231213	114000	421197330	15710	15710	15710	15710	0
496	20231213	113900	421197330	15710	15710	15710	15710	0
497	20231213	113800	421197330	15710	15700	15710	15660	42
498	20231213	113700	420537960	15710	15710	15710	15710	1
499	20231213	113600	420522250	15650	15650	15650	15650	9
500	20231213	113500	420381400	15720	15720	15720	15720	0
501	20231213	113400	420381400	15720	15720	15720	15720	1
502	20231213	113300	420365680	15650	15690	15720	15650	150
503	20231213	113200	418014410	15690	15690	15690	15690	24
504	20231213	113100	417637850	15690	15690	15690	15690	0
505	20231213	113000	417637850	15690	15690	15690	15690	0
506	20231213	112900	417637850	15690	15690	15690	15690	0
507	20231213	112800	417637850	15690	15730	15730	15690	9
508	20231213	112700	417496320	15730	15690	15730	15690	11
509	20231213	112600	417323690	15690	15690	15690	15690	0
510	20231213	112500	417323690	15690	15690	15690	15690	44
511	20231213	112400	416633330	15690	15690	15690	15690	73
512	20231213	112300	415487960	15730	15730	15730	15730	1
513	20231213	112200	415472230	15680	15680	15680	15680	16
514	20231213	112100	415221350	15670	15670	15670	15670	0
515	20231213	112000	415221350	15670	15670	15670	15670	0
516	20231213	111900	415221350	15670	15670	15670	15670	4
517	20231213	111800	415158670	15670	15670	15670	15670	0
518	20231213	111700	415158670	15670	15670	15670	15670	0
519	20231213	111600	415158670	15670	15670	15670	15670	4
520	20231213	111500	415095990	15670	15670	15670	15670	12
521	20231213	111400	414907950	15740	15740	15740	15740	7
522	20231213	111300	414797770	15750	15750	15750	15750	0
523	20231213	111200	414797770	15750	15750	15750	15750	0
524	20231213	111100	414797770	15750	15750	15750	15750	0
525	20231213	111000	414797770	15750	15640	15750	15640	515
526	20231213	110900	406725490	15630	15600	15630	15600	531
527	20231213	110800	398433360	15600	15580	15600	15580	40
528	20231213	110700	397809560	15580	15580	15580	15580	5
529	20231213	110600	397731660	15580	15560	15580	15560	23
530	20231213	110500	397373560	15560	15560	15560	15560	1
531	20231213	110400	397358000	15550	15550	15550	15550	0
532	20231213	110300	397358000	15550	15580	15580	15550	1006
533	20231213	110200	381711250	15580	15580	15580	15580	13
534	20231213	110100	381508710	15580	15580	15580	15580	0
535	20231213	110000	381508710	15580	15580	15580	15580	2
536	20231213	105900	381477550	15580	15580	15580	15580	0
537	20231213	105800	381477550	15580	15580	15580	15580	0
538	20231213	105700	381477550	15580	15580	15580	15580	28
539	20231213	105600	381041310	15580	15590	15590	15580	26
540	20231213	105500	380636180	15580	15570	15580	15570	191
541	20231213	105400	377661950	15570	15570	15570	15570	20
542	20231213	105300	377350550	15570	15570	15570	15570	10
543	20231213	105200	377194850	15570	15560	15570	15560	2
544	20231213	105100	377163720	15570	15570	15570	15570	53
545	20231213	105000	376338510	15570	15570	15570	15570	12
546	20231213	104900	376151670	15570	15560	15570	15560	26
547	20231213	104800	375747010	15560	15560	15560	15560	0
548	20231213	104700	375747010	15560	15580	15580	15560	588
549	20231213	104600	366594040	15580	15580	15580	15580	23
550	20231213	104500	366235700	15580	15610	15610	15580	120
551	20231213	104400	364363400	15610	15610	15610	15610	0
552	20231213	104300	364363400	15610	15610	15610	15610	0
553	20231213	104200	364363400	15610	15610	15610	15610	2
554	20231213	104100	364332180	15620	15620	15620	15620	0
555	20231213	104000	364332180	15620	15620	15620	15620	0
556	20231213	103900	364332180	15620	15600	15620	15600	210
557	20231213	103800	361052000	15560	15560	15560	15560	0
558	20231213	103700	361052000	15560	15560	15560	15560	5
559	20231213	103600	360974200	15580	15580	15580	15580	39
560	20231213	103500	360366580	15580	15580	15580	15580	11
561	20231213	103400	360195200	15580	15580	15580	15580	20
562	20231213	103300	359883600	15580	15580	15580	15580	2
563	20231213	103200	359852440	15550	15550	15550	15550	0
564	20231213	103100	359852440	15550	15550	15550	15550	0
565	20231213	103000	359852440	15550	15570	15570	15550	617
566	20231213	102900	350253110	15580	15580	15580	15580	29
567	20231213	102800	349801290	15600	15600	15600	15600	0
568	20231213	102700	349801290	15600	15600	15600	15600	8
569	20231213	102600	349676490	15600	15620	15620	15600	7
570	20231213	102500	349567170	15620	15620	15620	15620	0
571	20231213	102400	349567170	15620	15620	15620	15620	0
572	20231213	102300	349567170	15620	15620	15620	15620	8
573	20231213	102200	349442210	15580	15560	15580	15560	828
574	20231213	102100	336558430	15560	15560	15560	15560	3
575	20231213	102000	336511750	15560	15570	15580	15550	1262
576	20231213	101900	316869670	15580	15590	15590	15580	322
577	20231213	101800	311852610	15580	15580	15580	15580	0
578	20231213	101700	311852610	15580	15610	15610	15580	9
579	20231213	101600	311712360	15580	15620	15620	15580	131
580	20231213	101500	309670270	15610	15620	15620	15610	65
581	20231213	101400	308654980	15620	15610	15620	15610	106
582	20231213	101300	306999320	15610	15610	15610	15610	6
583	20231213	101200	306905660	15620	15620	15620	15620	14
584	20231213	101100	306686980	15620	15610	15620	15610	7
585	20231213	101000	306577650	15610	15610	15610	15610	78
586	20231213	100900	305360070	15610	15610	15610	15610	10
587	20231213	100800	305203970	15610	15610	15610	15610	6
588	20231213	100700	305110310	15580	15610	15610	15580	2
589	20231213	100600	305079120	15580	15580	15580	15580	0
590	20231213	100500	305079120	15580	15580	15580	15580	30
591	20231213	100400	304611720	15580	15590	15590	15580	146
592	20231213	100300	302336760	15600	15610	15610	15600	167
593	20231213	100200	299731370	15620	15620	15620	15620	1
594	20231213	100100	299715750	15620	15620	15620	15620	98
595	20231213	100000	298184990	15620	15620	15620	15620	1
596	20231213	095900	298169370	15620	15620	15620	15620	0
597	20231213	095800	298169370	15620	15620	15620	15620	0
598	20231213	095700	298169370	15620	15620	15640	15620	95
599	20231213	095600	296684070	15600	15600	15600	15600	0
600	20231213	095500	296684070	15600	15590	15600	15590	10
601	20231213	095400	296528120	15590	15590	15590	15590	0
602	20231213	095300	296528120	15590	15590	15590	15590	0
603	20231213	095200	296528120	15590	15590	15590	15590	50
604	20231213	095100	295748620	15590	15590	15590	15590	0
605	20231213	095000	295748620	15590	15640	15640	15590	50
606	20231213	094900	294968050	15640	15640	15640	15640	0
607	20231213	094800	294968050	15640	15700	15700	15580	4108
608	20231213	094700	230918180	15630	15660	15660	15630	337
609	20231213	094600	225646490	15660	15660	15660	15660	1
610	20231213	094500	225630830	15660	15740	15740	15660	1028
611	20231213	094400	209532270	15660	15660	15660	15660	3
612	20231213	094300	209485290	15670	15680	15680	15670	200
613	20231213	094200	206351190	15770	15770	15770	15770	0
614	20231213	094100	206351190	15770	15660	15770	15660	22
615	20231213	094000	206006450	15660	15770	15770	15660	104
616	20231213	093900	204376270	15780	15710	15780	15710	58
617	20231213	093800	203464790	15660	15660	15660	15660	36
618	20231213	093700	202901030	15680	15680	15740	15680	223
619	20231213	093600	199404330	15660	15600	15660	15600	658
620	20231213	093500	189102570	15590	15590	15600	15590	266
621	20231213	093400	184955120	15600	15600	15600	15600	135
622	20231213	093300	182849120	15590	15580	15590	15580	1072
623	20231213	093200	166147330	15570	15600	15600	15570	1726
624	20231213	093100	139255540	15580	15580	15580	15580	0
625	20231213	093000	139255540	15580	15570	15580	15570	650
626	20231213	092900	129129540	15580	15570	15580	15570	279
627	20231213	092800	124784950	15580	15570	15580	15570	161
628	20231213	092700	122277180	15570	15570	15570	15570	186
629	20231213	092600	119381160	15570	15590	15590	15570	554
630	20231213	092500	110748770	15650	15650	15650	15650	0
631	20231213	092400	110748770	15650	15650	15650	15650	0
632	20231213	092300	110748770	15650	15650	15650	15650	4
633	20231213	092200	110686170	15580	15580	15580	15580	0
634	20231213	092100	110686170	15580	15580	15580	15580	35
635	20231213	092000	110140870	15580	15580	15580	15580	18
636	20231213	091900	109860430	15570	15570	15570	15570	614
637	20231213	091800	100300450	15570	15650	15650	15570	6
638	20231213	091700	100206940	15660	15660	15660	15660	0
639	20231213	091600	100206940	15660	15570	15660	15570	382
640	20231213	091500	94258210	15660	15660	15660	15660	20
641	20231213	091400	93945010	15660	15660	15660	15660	5
642	20231213	091300	93866710	15550	15590	15590	15550	298
643	20231213	091200	89229330	15600	15610	15610	15600	245
644	20231213	091100	85407130	15600	15680	15680	15500	2019
645	20231213	091000	53885360	15750	15750	15750	15750	220
646	20231213	090900	50420360	15830	15750	15830	15750	100
647	20231213	090800	48844960	15750	15830	15830	15750	340
648	20231213	090700	43487560	15830	15830	15830	15830	10
649	20231213	090600	43329260	15850	15830	15850	15630	1280
650	20231213	090500	23214200	15830	15860	15860	15830	61
651	20231213	090400	22248240	15880	15880	15880	15880	0
652	20231213	090300	22248240	15880	15890	15890	15880	14
653	20231213	090200	22025820	16000	15880	16000	15880	1099
654	20231213	090100	4511100	15890	15890	15890	15890	70
655	20231213	090000	3398800	15890	15800	15890	15800	215