KissMeData/079810/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195000	3807727760	15800	15800	15800	15800	8990
3	20231219	194900	3807727760	15800	15800	15800	15800	0
4	20231219	194800	3807727760	15800	15800	15800	15800	0
5	20231219	194700	3807727760	15800	15800	15800	15800	0
6	20231219	194600	3807727760	15800	15800	15800	15800	0
7	20231219	194500	3807727760	15800	15800	15800	15800	0
8	20231219	194400	3807727760	15800	15800	15800	15800	0
9	20231219	194300	3807727760	15800	15800	15800	15800	0
10	20231219	194200	3807727760	15800	15800	15800	15800	0
11	20231219	194100	3807727760	15800	15800	15800	15800	0
12	20231219	194000	3807727760	15800	15800	15800	15800	0
13	20231219	193900	3807727760	15800	15800	15800	15800	0
14	20231219	193800	3807727760	15800	15800	15800	15800	0
15	20231219	193700	3807727760	15800	15800	15800	15800	0
16	20231219	193600	3807727760	15800	15800	15800	15800	0
17	20231219	193500	3807727760	15800	15800	15800	15800	0
18	20231219	193400	3807727760	15800	15800	15800	15800	0
19	20231219	193300	3807727760	15800	15800	15800	15800	0
20	20231219	193200	3807727760	15800	15800	15800	15800	0
21	20231219	193100	3807727760	15800	15800	15800	15800	0
22	20231219	193000	3807727760	15800	15800	15800	15800	0
23	20231219	192900	3807727760	15800	15800	15800	15800	0
24	20231219	192800	3807727760	15800	15800	15800	15800	0
25	20231219	192700	3807727760	15800	15800	15800	15800	0
26	20231219	192600	3807727760	15800	15800	15800	15800	0
27	20231219	192500	3807727760	15800	15800	15800	15800	0
28	20231219	192400	3807727760	15800	15800	15800	15800	0
29	20231219	192300	3807727760	15800	15800	15800	15800	0
30	20231219	192200	3807727760	15800	15800	15800	15800	0
31	20231219	192100	3807727760	15800	15800	15800	15800	0
32	20231219	192000	3807727760	15800	15800	15800	15800	8990
33	20231219	191900	3807727760	15800	15800	15800	15800	0
34	20231219	191800	3807727760	15800	15800	15800	15800	0
35	20231219	191700	3807727760	15800	15800	15800	15800	0
36	20231219	191600	3807727760	15800	15800	15800	15800	0
37	20231219	191500	3807727760	15800	15800	15800	15800	0
38	20231219	191400	3807727760	15800	15800	15800	15800	0
39	20231219	191300	3807727760	15800	15800	15800	15800	0
40	20231219	191200	3807727760	15800	15800	15800	15800	0
41	20231219	191100	3807727760	15800	15800	15800	15800	0
42	20231219	191000	3807727760	15800	15800	15800	15800	0
43	20231219	190900	3807727760	15800	15800	15800	15800	0
44	20231219	190800	3807727760	15800	15800	15800	15800	0
45	20231219	190700	3807727760	15800	15800	15800	15800	0
46	20231219	190600	3807727760	15800	15800	15800	15800	0
47	20231219	190500	3807727760	15800	15800	15800	15800	0
48	20231219	190400	3807727760	15800	15800	15800	15800	0
49	20231219	190300	3807727760	15800	15800	15800	15800	0
50	20231219	190200	3807727760	15800	15800	15800	15800	0
51	20231219	190100	3807727760	15800	15800	15800	15800	0
52	20231219	190000	3807727760	15800	15800	15800	15800	0
53	20231219	185900	3807727760	15800	15800	15800	15800	0
54	20231219	185800	3807727760	15800	15800	15800	15800	0
55	20231219	185700	3807727760	15800	15800	15800	15800	0
56	20231219	185600	3807727760	15800	15800	15800	15800	0
57	20231219	185500	3807727760	15800	15800	15800	15800	0
58	20231219	185400	3807727760	15800	15800	15800	15800	0
59	20231219	185300	3807727760	15800	15800	15800	15800	0
60	20231219	185200	3807727760	15800	15800	15800	15800	0
61	20231219	185100	3807727760	15800	15800	15800	15800	0
62	20231219	185000	3807727760	15800	15800	15800	15800	8990
63	20231219	184900	3807727760	15800	15800	15800	15800	0
64	20231219	184800	3807727760	15800	15800	15800	15800	0
65	20231219	184700	3807727760	15800	15800	15800	15800	0
66	20231219	184600	3807727760	15800	15800	15800	15800	0
67	20231219	184500	3807727760	15800	15800	15800	15800	0
68	20231219	184400	3807727760	15800	15800	15800	15800	0
69	20231219	184300	3807727760	15800	15800	15800	15800	0
70	20231219	184200	3807727760	15800	15800	15800	15800	0
71	20231219	184100	3807727760	15800	15800	15800	15800	0
72	20231219	184000	3807727760	15800	15800	15800	15800	0
73	20231219	183900	3807727760	15800	15800	15800	15800	0
74	20231219	183800	3807727760	15800	15800	15800	15800	0
75	20231219	183700	3807727760	15800	15800	15800	15800	0
76	20231219	183600	3807727760	15800	15800	15800	15800	0
77	20231219	183500	3807727760	15800	15800	15800	15800	0
78	20231219	183400	3807727760	15800	15800	15800	15800	0
79	20231219	183300	3807727760	15800	15800	15800	15800	0
80	20231219	183200	3807727760	15800	15800	15800	15800	0
81	20231219	183100	3807727760	15800	15800	15800	15800	0
82	20231219	183000	3807727760	15800	15800	15800	15800	0
83	20231219	182900	3807727760	15800	15800	15800	15800	0
84	20231219	182800	3807727760	15800	15800	15800	15800	0
85	20231219	182700	3807727760	15800	15800	15800	15800	0
86	20231219	182600	3807727760	15800	15800	15800	15800	0
87	20231219	182500	3807727760	15800	15800	15800	15800	0
88	20231219	182400	3807727760	15800	15800	15800	15800	0
89	20231219	182300	3807727760	15800	15800	15800	15800	0
90	20231219	182200	3807727760	15800	15800	15800	15800	0
91	20231219	182100	3807727760	15800	15800	15800	15800	0
92	20231219	182000	3807727760	15800	15800	15800	15800	8990
93	20231219	181900	3807727760	15800	15800	15800	15800	0
94	20231219	181800	3807727760	15800	15800	15800	15800	0
95	20231219	181700	3807727760	15800	15800	15800	15800	0
96	20231219	181600	3807727760	15800	15800	15800	15800	0
97	20231219	181500	3807727760	15800	15800	15800	15800	0
98	20231219	181400	3807727760	15800	15800	15800	15800	0
99	20231219	181300	3807727760	15800	15800	15800	15800	0
100	20231219	181200	3807727760	15800	15800	15800	15800	0
101	20231219	181100	3807727760	15800	15800	15800	15800	0
102	20231219	181000	3807727760	15800	15800	15800	15800	0
103	20231219	180900	3807727760	15800	15800	15800	15800	0
104	20231219	180800	3807727760	15800	15800	15800	15800	0
105	20231219	180700	3807727760	15800	15800	15800	15800	0
106	20231219	180600	3807727760	15800	15800	15800	15800	0
107	20231219	180500	3807727760	15800	15800	15800	15800	0
108	20231219	180400	3807727760	15800	15800	15800	15800	0
109	20231219	180300	3807727760	15800	15800	15800	15800	0
110	20231219	180200	3807727760	15800	15800	15800	15800	0
111	20231219	180100	3807727760	15800	15800	15800	15800	0
112	20231219	180000	3807727760	15800	15800	15800	15800	0
113	20231219	175900	3807727760	15800	15800	15800	15800	0
114	20231219	175800	3807727760	15800	15800	15800	15800	0
115	20231219	175700	3807727760	15800	15800	15800	15800	0
116	20231219	175600	3807727760	15800	15800	15800	15800	0
117	20231219	175500	3807727760	15800	15800	15800	15800	0
118	20231219	175400	3807727760	15800	15800	15800	15800	0
119	20231219	175300	3807727760	15800	15800	15800	15800	0
120	20231219	175200	3807727760	15800	15800	15800	15800	0
121	20231219	175100	3807727760	15800	15800	15800	15800	0
122	20231219	175000	3807727760	15800	15800	15800	15800	8990
123	20231219	174900	3807727760	15800	15800	15800	15800	0
124	20231219	174800	3807727760	15800	15800	15800	15800	0
125	20231219	174700	3807727760	15800	15800	15800	15800	0
126	20231219	174600	3807727760	15800	15800	15800	15800	0
127	20231219	174500	3807727760	15800	15800	15800	15800	0
128	20231219	174400	3807727760	15800	15800	15800	15800	0
129	20231219	174300	3807727760	15800	15800	15800	15800	0
130	20231219	174200	3807727760	15800	15800	15800	15800	0
131	20231219	174100	3807727760	15800	15800	15800	15800	0
132	20231219	174000	3807727760	15800	15800	15800	15800	0
133	20231219	173900	3807727760	15800	15800	15800	15800	0
134	20231219	173800	3807727760	15800	15800	15800	15800	0
135	20231219	173700	3807727760	15800	15800	15800	15800	0
136	20231219	173600	3807727760	15800	15800	15800	15800	0
137	20231219	173500	3807727760	15800	15800	15800	15800	0
138	20231219	173400	3807727760	15800	15800	15800	15800	0
139	20231219	173300	3807727760	15800	15800	15800	15800	0
140	20231219	173200	3807727760	15800	15800	15800	15800	0
141	20231219	173100	3807727760	15800	15800	15800	15800	0
142	20231219	173000	3807727760	15800	15800	15800	15800	0
143	20231219	172900	3807727760	15800	15800	15800	15800	0
144	20231219	172800	3807727760	15800	15800	15800	15800	0
145	20231219	172700	3807727760	15800	15800	15800	15800	0
146	20231219	172600	3807727760	15800	15800	15800	15800	0
147	20231219	172500	3807727760	15800	15800	15800	15800	0
148	20231219	172400	3807727760	15800	15800	15800	15800	0
149	20231219	172300	3807727760	15800	15800	15800	15800	0
150	20231219	172200	3807727760	15800	15800	15800	15800	0
151	20231219	172100	3807727760	15800	15800	15800	15800	0
152	20231219	172000	3807727760	15800	15800	15800	15800	8990
153	20231219	171900	3807727760	15800	15800	15800	15800	0
154	20231219	171800	3807727760	15800	15800	15800	15800	0
155	20231219	171700	3807727760	15800	15800	15800	15800	0
156	20231219	171600	3807727760	15800	15800	15800	15800	0
157	20231219	171500	3807727760	15800	15800	15800	15800	0
158	20231219	171400	3807727760	15800	15800	15800	15800	0
159	20231219	171300	3807727760	15800	15800	15800	15800	0
160	20231219	171200	3807727760	15800	15800	15800	15800	0
161	20231219	171100	3807727760	15800	15800	15800	15800	0
162	20231219	171000	3807727760	15800	15800	15800	15800	0
163	20231219	170900	3807727760	15800	15800	15800	15800	0
164	20231219	170800	3807727760	15800	15800	15800	15800	0
165	20231219	170700	3807727760	15800	15800	15800	15800	0
166	20231219	170600	3807727760	15800	15800	15800	15800	0
167	20231219	170500	3807727760	15800	15800	15800	15800	0
168	20231219	170400	3807727760	15800	15800	15800	15800	0
169	20231219	170300	3807727760	15800	15800	15800	15800	0
170	20231219	170200	3807727760	15800	15800	15800	15800	0
171	20231219	170100	3807727760	15800	15800	15800	15800	0
172	20231219	170000	3807727760	15800	15800	15800	15800	0
173	20231219	165900	3807727760	15800	15800	15800	15800	0
174	20231219	165800	3807727760	15800	15800	15800	15800	0
175	20231219	165700	3807727760	15800	15800	15800	15800	0
176	20231219	165600	3807727760	15800	15800	15800	15800	0
177	20231219	165500	3807727760	15800	15800	15800	15800	0
178	20231219	165400	3807727760	15800	15800	15800	15800	0
179	20231219	165300	3807727760	15800	15800	15800	15800	0
180	20231219	165200	3807727760	15800	15800	15800	15800	0
181	20231219	165100	3807727760	15800	15800	15800	15800	0
182	20231219	165000	3807727760	15800	15800	15800	15800	8990
183	20231219	164900	3807727760	15800	15800	15800	15800	0
184	20231219	164800	3807727760	15800	15800	15800	15800	0
185	20231219	164700	3807727760	15800	15800	15800	15800	0
186	20231219	164600	3807727760	15800	15800	15800	15800	0
187	20231219	164500	3807727760	15800	15800	15800	15800	0
188	20231219	164400	3807727760	15800	15800	15800	15800	0
189	20231219	164300	3807727760	15800	15800	15800	15800	0
190	20231219	164200	3807727760	15800	15800	15800	15800	0
191	20231219	164100	3807727760	15800	15800	15800	15800	0
192	20231219	164000	3807727760	15800	15800	15800	15800	0
193	20231219	163900	3807727760	15800	15800	15800	15800	0
194	20231219	163800	3807727760	15800	15800	15800	15800	0
195	20231219	163700	3807727760	15800	15800	15800	15800	0
196	20231219	163600	3807727760	15800	15800	15800	15800	0
197	20231219	163500	3807727760	15800	15800	15800	15800	0
198	20231219	163400	3807727760	15800	15800	15800	15800	0
199	20231219	163300	3807727760	15800	15800	15800	15800	0
200	20231219	163200	3807727760	15800	15800	15800	15800	0
201	20231219	163100	3807727760	15800	15800	15800	15800	0
202	20231219	163000	3807727760	15800	15800	15800	15800	0
203	20231219	162900	3807727760	15800	15800	15800	15800	0
204	20231219	162800	3807727760	15800	15800	15800	15800	0
205	20231219	162700	3807727760	15800	15800	15800	15800	0
206	20231219	162600	3807727760	15800	15800	15800	15800	0
207	20231219	162500	3807727760	15800	15800	15800	15800	0
208	20231219	162400	3807727760	15800	15800	15800	15800	0
209	20231219	162300	3807727760	15800	15800	15800	15800	0
210	20231219	162200	3807727760	15800	15800	15800	15800	0
211	20231219	162100	3807727760	15800	15800	15800	15800	0
212	20231219	162000	3807727760	15800	15800	15800	15800	8990
213	20231219	161900	3807727760	15800	15800	15800	15800	0
214	20231219	161800	3807727760	15800	15800	15800	15800	0
215	20231219	161700	3807727760	15800	15800	15800	15800	0
216	20231219	161600	3807727760	15800	15800	15800	15800	0
217	20231219	161500	3807727760	15800	15800	15800	15800	0
218	20231219	161400	3807727760	15800	15800	15800	15800	0
219	20231219	161300	3807727760	15800	15800	15800	15800	0
220	20231219	161200	3807727760	15800	15800	15800	15800	0
221	20231219	161100	3807727760	15800	15800	15800	15800	0
222	20231219	161000	3807727760	15800	15800	15800	15800	0
223	20231219	160900	3807727760	15800	15800	15800	15800	0
224	20231219	160800	3807727760	15800	15800	15800	15800	0
225	20231219	160700	3807727760	15800	15800	15800	15800	0
226	20231219	160600	3807727760	15800	15800	15800	15800	0
227	20231219	160500	3807727760	15800	15800	15800	15800	0
228	20231219	160400	3807727760	15800	15800	15800	15800	0
229	20231219	160300	3807727760	15800	15800	15800	15800	0
230	20231219	160200	3807727760	15800	15800	15800	15800	0
231	20231219	160100	3807727760	15800	15800	15800	15800	0
232	20231219	160000	3807727760	15800	15800	15800	15800	0
233	20231219	155900	3807727760	15800	15800	15800	15800	0
234	20231219	155800	3807727760	15800	15800	15800	15800	0
235	20231219	155700	3807727760	15800	15800	15800	15800	0
236	20231219	155600	3807727760	15800	15800	15800	15800	0
237	20231219	155500	3807727760	15800	15800	15800	15800	0
238	20231219	155400	3807727760	15800	15800	15800	15800	0
239	20231219	155300	3807727760	15800	15800	15800	15800	0
240	20231219	155200	3807727760	15800	15800	15800	15800	0
241	20231219	155100	3807727760	15800	15800	15800	15800	0
242	20231219	155000	3807727760	15800	15800	15800	15800	8990
243	20231219	154900	3807727760	15800	15800	15800	15800	0
244	20231219	154800	3807727760	15800	15800	15800	15800	0
245	20231219	154700	3807727760	15800	15800	15800	15800	0
246	20231219	154600	3807727760	15800	15800	15800	15800	0
247	20231219	154500	3807727760	15800	15800	15800	15800	0
248	20231219	154400	3807727760	15800	15800	15800	15800	0
249	20231219	154300	3807727760	15800	15800	15800	15800	0
250	20231219	154200	3807727760	15800	15800	15800	15800	0
251	20231219	154100	3807727760	15800	15800	15800	15800	0
252	20231219	154000	3807727760	15800	15800	15800	15800	0
253	20231219	153900	3807727760	15800	15800	15800	15800	0
254	20231219	153800	3807727760	15800	15800	15800	15800	0
255	20231219	153700	3807727760	15800	15800	15800	15800	0
256	20231219	153600	3807727760	15800	15800	15800	15800	0
257	20231219	153500	3807727760	15800	15800	15800	15800	0
258	20231219	153400	3807727760	15800	15800	15800	15800	0
259	20231219	153300	3807727760	15800	15800	15800	15800	0
260	20231219	153200	3807727760	15800	15800	15800	15800	0
261	20231219	153100	3807727760	15800	15800	15800	15800	0
262	20231219	153000	3807727760	15800	15800	15800	15800	8990
263	20231219	152900	3665685760	15810	15810	15810	15810	0
264	20231219	152800	3665685760	15810	15810	15810	15810	0
265	20231219	152700	3665685760	15810	15810	15810	15810	0
266	20231219	152600	3665685760	15810	15810	15810	15810	0
267	20231219	152500	3665685760	15810	15810	15810	15810	0
268	20231219	152400	3665685760	15810	15810	15810	15810	0
269	20231219	152300	3665685760	15810	15810	15810	15810	0
270	20231219	152200	3665685760	15810	15810	15810	15810	0
271	20231219	152100	3665685760	15810	15810	15810	15810	0
272	20231219	152000	3665685760	15810	15810	15810	15810	0
273	20231219	151900	3665685760	15810	15830	15840	15810	3433
274	20231219	151800	3611383210	15840	15830	15840	15820	957
275	20231219	151700	3596234880	15820	15830	15840	15820	80
276	20231219	151600	3594968370	15830	15830	15840	15830	99
277	20231219	151500	3593401140	15830	15840	15840	15830	249
278	20231219	151400	3589458910	15830	15820	15830	15820	416
279	20231219	151300	3582875690	15820	15820	15820	15820	4
280	20231219	151200	3582812410	15820	15830	15830	15820	392
281	20231219	151100	3576610960	15830	15830	15830	15820	109
282	20231219	151000	3574885790	15820	15830	15830	15820	409
283	20231219	150900	3568414150	15820	15820	15830	15820	156
284	20231219	150800	3565945700	15820	15820	15830	15820	241
285	20231219	150700	3562132750	15830	15830	15830	15820	138
286	20231219	150600	3559948220	15830	15820	15830	15820	16
287	20231219	150500	3559694960	15820	15830	15830	15820	222
288	20231219	150400	3556181760	15820	15820	15820	15820	3
289	20231219	150300	3556134300	15810	15830	15830	15810	1713
290	20231219	150200	3529042320	15830	15830	15830	15820	1226
291	20231219	150100	3509635750	15830	15830	15840	15830	189
292	20231219	150000	3506643780	15830	15830	15840	15830	99
293	20231219	145900	3505075640	15830	15830	15830	15830	100
294	20231219	145800	3503492640	15830	15830	15830	15830	185
295	20231219	145700	3500564090	15830	15840	15840	15830	484
296	20231219	145600	3492902270	15830	15830	15830	15820	428
297	20231219	145500	3486127130	15830	15830	15830	15820	172
298	20231219	145400	3483404470	15830	15830	15830	15830	25
299	20231219	145300	3483008720	15820	15820	15830	15820	310
300	20231219	145200	3478104190	15820	15820	15820	15810	371
301	20231219	145100	3472237970	15820	15820	15820	15810	576
302	20231219	145000	3463127100	15810	15820	15820	15810	300
303	20231219	144900	3458381640	15820	15810	15820	15810	314
304	20231219	144800	3453416920	15810	15820	15820	15810	1013
305	20231219	144700	3437401370	15810	15810	15810	15810	401
306	20231219	144600	3431061560	15810	15810	15820	15810	98
307	20231219	144500	3429512160	15810	15830	15830	15800	3055
308	20231219	144400	3381225090	15830	15830	15830	15830	93
309	20231219	144300	3379752900	15820	15830	15830	15820	18
310	20231219	144200	3379468030	15820	15820	15830	15820	107
311	20231219	144100	3377775210	15820	15820	15820	15820	205
312	20231219	144000	3374532110	15820	15820	15820	15800	6244
313	20231219	143900	3275869070	15820	15830	15840	15820	997
314	20231219	143800	3260086800	15840	15830	15840	15830	59
315	20231219	143700	3259152650	15840	15840	15840	15830	20
316	20231219	143600	3258836000	15830	15830	15830	15820	5768
317	20231219	143500	3167573430	15820	15820	15840	15820	2279
318	20231219	143400	3131505060	15830	15810	15830	15800	1150
319	20231219	143300	3113316720	15800	15800	15800	15800	301
320	20231219	143200	3108560920	15810	15800	15810	15800	191
321	20231219	143100	3105541870	15810	15800	15810	15800	1537
322	20231219	143000	3081256940	15800	15800	15810	15800	7614
323	20231219	142900	2960955210	15810	15810	15810	15810	64
324	20231219	142800	2959943370	15810	15800	15810	15800	195
325	20231219	142700	2956861080	15810	15810	15820	15810	753
326	20231219	142600	2944955920	15810	15820	15820	15810	225
327	20231219	142500	2941398420	15810	15810	15810	15810	200
328	20231219	142400	2938236420	15810	15810	15810	15810	157
329	20231219	142300	2935754250	15810	15820	15820	15810	55
330	20231219	142200	2934884640	15810	15820	15820	15810	45
331	20231219	142100	2934173140	15810	15820	15820	15810	167
332	20231219	142000	2931532590	15820	15820	15820	15820	29
333	20231219	141900	2931073810	15820	15810	15820	15810	671
334	20231219	141800	2920465090	15810	15810	15810	15810	54
335	20231219	141700	2919611350	15810	15810	15810	15810	604
336	20231219	141600	2910062110	15810	15810	15810	15810	4042
337	20231219	141500	2846158090	15810	15810	15810	15810	2443
338	20231219	141400	2807534260	15810	15820	15820	15810	225
339	20231219	141300	2803975420	15810	15820	15820	15810	2587
340	20231219	141200	2763049910	15820	15820	15820	15810	672
341	20231219	141100	2752418900	15820	15820	15820	15820	15
342	20231219	141000	2752181600	15820	15820	15820	15820	215
343	20231219	140900	2748780300	15820	15820	15820	15820	15
344	20231219	140800	2748543000	15820	15820	15820	15820	178
345	20231219	140700	2745727040	15820	15820	15820	15820	11
346	20231219	140600	2745553020	15820	15820	15820	15810	1247
347	20231219	140500	2725836830	15820	15820	15820	15810	260
348	20231219	140400	2721724630	15810	15820	15820	15810	33
349	20231219	140300	2721202600	15820	15820	15820	15810	155
350	20231219	140200	2718750510	15820	15820	15820	15810	181
351	20231219	140100	2715888290	15820	15820	15820	15820	3699
352	20231219	140000	2657370110	15820	15830	15830	15820	428
353	20231219	135900	2650598940	15830	15830	15830	15830	2108
354	20231219	135800	2617229300	15840	15830	15840	15830	51
355	20231219	135700	2616421750	15840	15840	15840	15840	1037
356	20231219	135600	2599995670	15840	15840	15850	15840	117
357	20231219	135500	2598142280	15840	15840	15840	15840	40
358	20231219	135400	2597508680	15840	15840	15840	15840	144
359	20231219	135300	2595227720	15840	15850	15850	15840	41
360	20231219	135200	2594578250	15850	15840	15850	15840	1109
361	20231219	135100	2577010730	15840	15850	15850	15840	98
362	20231219	135000	2575458100	15850	15850	15850	15850	63
363	20231219	134900	2574459550	15850	15840	15850	15840	16
364	20231219	134800	2574206010	15840	15840	15850	15840	415
365	20231219	134700	2567632360	15840	15840	15840	15830	1451
366	20231219	134600	2544651530	15840	15840	15840	15840	149
367	20231219	134500	2542291370	15840	15840	15840	15830	2155
368	20231219	134400	2508176660	15840	15830	15840	15830	129
369	20231219	134300	2506134440	15830	15840	15840	15830	1140
370	20231219	134200	2488083850	15840	15840	15850	15840	534
371	20231219	134100	2479623180	15850	15870	15870	15850	2222
372	20231219	134000	2444395360	15870	15870	15870	15870	148
373	20231219	133900	2442046600	15870	15870	15870	15870	17
374	20231219	133800	2441776810	15870	15870	15880	15860	148
375	20231219	133700	2439428550	15860	15860	15860	15860	66
376	20231219	133600	2438381790	15860	15870	15870	15860	208
377	20231219	133500	2435082600	15870	15870	15870	15870	13
378	20231219	133400	2434876290	15870	15860	15870	15860	1177
379	20231219	133300	2416197360	15860	15860	15860	15860	186
380	20231219	133200	2413247400	15870	15870	15870	15870	86
381	20231219	133100	2411882580	15870	15860	15870	15860	718
382	20231219	133000	2400489010	15860	15860	15870	15860	157
383	20231219	132900	2397998490	15870	15860	15870	15860	431
384	20231219	132800	2391160790	15870	15870	15870	15870	163
385	20231219	132700	2388573980	15870	15860	15870	15860	300
386	20231219	132600	2383813920	15860	15880	15880	15860	410
387	20231219	132500	2377311280	15880	15880	15880	15880	31
388	20231219	132400	2376819000	15880	15880	15880	15880	8
389	20231219	132300	2376691960	15880	15850	15880	15850	114
390	20231219	132200	2374885030	15850	15850	15850	15850	0
391	20231219	132100	2374885030	15850	15850	15850	15840	966
392	20231219	132000	2359573960	15850	15850	15850	15850	25
393	20231219	131900	2359177710	15850	15890	15890	15850	900
394	20231219	131800	2344892960	15900	15900	15900	15890	21
395	20231219	131700	2344559070	15900	15900	15900	15890	42
396	20231219	131600	2343891450	15900	15910	15910	15900	41
397	20231219	131500	2343239250	15910	15900	15910	15900	204
398	20231219	131400	2339994910	15910	15910	15910	15910	10
399	20231219	131300	2339835810	15910	15900	15910	15890	96
400	20231219	131200	2338309010	15900	15910	15910	15900	1420
401	20231219	131100	2315722810	15910	15910	15910	15910	369
402	20231219	131000	2309852020	15910	15910	15910	15910	148
403	20231219	130900	2307497340	15920	15930	15930	15910	395
404	20231219	130800	2301210390	15930	15890	15930	15890	3071
405	20231219	130700	2252382980	15890	15860	15890	15860	1038
406	20231219	130600	2235894300	15860	15860	15860	15860	90
407	20231219	130500	2234466900	15860	15860	15860	15850	105
408	20231219	130400	2232802290	15860	15860	15860	15850	1079
409	20231219	130300	2215690030	15860	15850	15860	15850	1725
410	20231219	130200	2188336100	15850	15850	15850	15850	4
411	20231219	130100	2188272700	15850	15850	15850	15850	48
412	20231219	130000	2187511900	15860	15860	15860	15860	28
413	20231219	125900	2187067820	15840	15850	15860	15840	382
414	20231219	125800	2181014310	15850	15850	15860	15850	327
415	20231219	125700	2175831340	15850	15860	15860	15850	126
416	20231219	125600	2173834080	15860	15860	15860	15860	0
417	20231219	125500	2173834080	15860	15880	15880	15860	701
418	20231219	125400	2162710790	15870	15880	15880	15870	207
419	20231219	125300	2159425220	15890	15860	15890	15850	505
420	20231219	125200	2151420820	15850	15870	15870	15850	106
421	20231219	125100	2149740580	15890	15890	15890	15890	2
422	20231219	125000	2149708800	15850	15890	15890	15850	102
423	20231219	124900	2148091380	15870	15880	15890	15870	1372
424	20231219	124800	2126306480	15870	15840	15870	15840	3179
425	20231219	124700	2075915860	15840	15840	15840	15840	60
426	20231219	124600	2074965460	15840	15830	15840	15830	153
427	20231219	124500	2072543100	15840	15830	15840	15830	302
428	20231219	124400	2067762420	15840	15840	15850	15840	174
429	20231219	124300	2065006210	15840	15840	15840	15840	81
430	20231219	124200	2063723170	15830	15830	15830	15830	1
431	20231219	124100	2063707340	15830	15840	15840	15830	27
432	20231219	124000	2063279730	15830	15830	15830	15830	1142
433	20231219	123900	2045201870	15830	15830	15830	15830	0
434	20231219	123800	2045201870	15830	15840	15840	15830	570
435	20231219	123700	2036175070	15840	15840	15840	15840	0
436	20231219	123600	2036175070	15840	15840	15840	15840	77
437	20231219	123500	2034955390	15850	15850	15850	15850	2
438	20231219	123400	2034923690	15840	15840	15840	15840	0
439	20231219	123300	2034923690	15840	15830	15840	15830	358
440	20231219	123200	2029254000	15840	15840	15840	15840	87
441	20231219	123100	2027875920	15840	15840	15840	15840	57
442	20231219	123000	2026973040	15830	15840	15840	15830	58
443	20231219	122900	2026054870	15820	15820	15820	15820	1
444	20231219	122800	2026039050	15830	15830	15830	15830	83
445	20231219	122700	2024725160	15830	15830	15830	15830	17
446	20231219	122600	2024456050	15820	15830	15830	15820	561
447	20231219	122500	2015578480	15830	15840	15840	15830	114
448	20231219	122400	2013772850	15830	15820	15830	15820	1208
449	20231219	122300	1994652220	15820	15830	15830	15820	1746
450	20231219	122200	1967029320	15830	15820	15830	15820	874
451	20231219	122100	1953200090	15820	15830	15830	15820	103
452	20231219	122000	1951570600	15820	15830	15830	15820	882
453	20231219	121900	1937617340	15840	15820	15840	15810	1109
454	20231219	121800	1920083840	15820	15820	15820	15820	659
455	20231219	121700	1909658460	15830	15840	15840	15830	420
456	20231219	121600	1903009570	15830	15830	15830	15830	81
457	20231219	121500	1901727340	15830	15840	15840	15830	529
458	20231219	121400	1893352980	15850	15850	15850	15850	797
459	20231219	121300	1880720530	15850	15850	15850	15830	28
460	20231219	121200	1880277030	15830	15830	15830	15830	251
461	20231219	121100	1876303700	15840	15830	15840	15830	490
462	20231219	121000	1868546950	15830	15840	15840	15830	68
463	20231219	120900	1867470270	15850	15850	15850	15850	11
464	20231219	120800	1867295920	15850	15840	15850	15840	155
465	20231219	120700	1864840620	15840	15840	15840	15840	60
466	20231219	120600	1863890220	15840	15840	15840	15840	50
467	20231219	120500	1863098220	15830	15840	15840	15830	53
468	20231219	120400	1862258770	15840	15850	15850	15830	229
469	20231219	120300	1858633400	15850	15850	15850	15830	70
470	20231219	120200	1857524680	15850	15850	15850	15850	227
471	20231219	120100	1853926730	15850	15840	15850	15840	144
472	20231219	120000	1851645710	15840	15830	15840	15830	44
473	20231219	115900	1850949130	15830	15830	15830	15830	8
474	20231219	115800	1850822490	15830	15840	15840	15830	23
475	20231219	115700	1850458320	15830	15830	15830	15830	811
476	20231219	115600	1837620190	15830	15830	15830	15830	144
477	20231219	115500	1835340670	15830	15830	15830	15830	1069
478	20231219	115400	1818418400	15830	15820	15830	15820	120
479	20231219	115300	1816519800	15830	15830	15830	15820	127
480	20231219	115200	1814509890	15830	15830	15830	15830	15
481	20231219	115100	1814272440	15820	15820	15820	15820	126
482	20231219	115000	1812279120	15820	15820	15820	15820	51
483	20231219	114900	1811472300	15820	15830	15830	15820	133
484	20231219	114800	1809368110	15830	15820	15830	15820	2355
485	20231219	114700	1772111940	15830	15830	15830	15830	151
486	20231219	114600	1769721610	15830	15830	15830	15830	5
487	20231219	114500	1769642460	15820	15830	15830	15820	194
488	20231219	114400	1766571470	15830	15830	15830	15830	306
489	20231219	114300	1761727490	15830	15830	15830	15830	520
490	20231219	114200	1753495890	15830	15830	15830	15830	79
491	20231219	114100	1752245320	15830	15830	15830	15830	332
492	20231219	114000	1746989760	15840	15840	15840	15830	274
493	20231219	113900	1742649900	15840	15840	15840	15840	45
494	20231219	113800	1741937100	15840	15840	15840	15840	2
495	20231219	113700	1741905420	15850	15850	15850	15840	68
496	20231219	113600	1740827650	15840	15840	15840	15840	20
497	20231219	113500	1740510850	15840	15840	15840	15840	231
498	20231219	113400	1736851810	15830	15830	15830	15830	0
499	20231219	113300	1736851810	15830	15830	15830	15830	14
500	20231219	113200	1736630190	15840	15840	15840	15840	128
501	20231219	113100	1734602670	15840	15840	15840	15840	104
502	20231219	113000	1732955310	15840	15850	15850	15840	132
503	20231219	112900	1730863300	15850	15840	15850	15840	123
504	20231219	112800	1728914340	15840	15840	15840	15840	92
505	20231219	112700	1727457060	15840	15840	15840	15840	31
506	20231219	112600	1726966020	15840	15840	15840	15830	680
507	20231219	112500	1716201280	15840	15830	15840	15830	64
508	20231219	112400	1715188040	15840	15840	15840	15830	385
509	20231219	112300	1709091370	15840	15840	15840	15840	80
510	20231219	112200	1707824170	15830	15840	15840	15830	480
511	20231219	112100	1700225270	15840	15840	15840	15830	64
512	20231219	112000	1699211790	15830	15830	15850	15830	786
513	20231219	111900	1686767810	15840	15840	15840	15830	167
514	20231219	111800	1684122610	15840	15840	15840	15840	87
515	20231219	111700	1682744530	15840	15840	15840	15840	47
516	20231219	111600	1682000050	15840	15840	15840	15840	21
517	20231219	111500	1681667410	15840	15840	15850	15840	60
518	20231219	111400	1680716930	15850	15840	15850	15840	34
519	20231219	111300	1680178110	15830	15840	15840	15830	512
520	20231219	111200	1672073050	15840	15840	15850	15840	1382
521	20231219	111100	1650181910	15850	15860	15860	15850	34
522	20231219	111000	1649642900	15850	15850	15860	15850	273
523	20231219	110900	1645314810	15850	15850	15860	15850	1117
524	20231219	110800	1627600350	15850	15850	15850	15850	260
525	20231219	110700	1623479350	15860	15860	15860	15860	240
526	20231219	110600	1619672950	15860	15860	15860	15860	100
527	20231219	110500	1618086950	15860	15870	15870	15860	25
528	20231219	110400	1617690430	15860	15870	15870	15860	1272
529	20231219	110300	1597510920	15860	15860	15860	15860	161
530	20231219	110200	1594957460	15860	15840	15870	15840	63
531	20231219	110100	1593959270	15840	15870	15870	15840	694
532	20231219	110000	1582960940	15870	15870	15870	15870	51
533	20231219	105900	1582151570	15870	15870	15870	15870	202
534	20231219	105800	1578945830	15850	15860	15870	15850	329
535	20231219	105700	1573729370	15870	15860	15870	15860	352
536	20231219	105600	1568145740	15870	15870	15870	15860	59
537	20231219	105500	1567209710	15870	15870	15870	15870	235
538	20231219	105400	1563480260	15860	15860	15860	15860	647
539	20231219	105300	1553218840	15860	15850	15860	15850	91
540	20231219	105200	1551775680	15850	15840	15850	15840	877
541	20231219	105100	1537879160	15840	15840	15840	15840	66
542	20231219	105000	1536833720	15850	15850	15850	15830	603
543	20231219	104900	1527281980	15850	15840	15850	15840	314
544	20231219	104800	1522308190	15850	15840	15850	15840	63
545	20231219	104700	1521309650	15840	15850	15850	15840	1228
546	20231219	104600	1501858020	15840	15840	15840	15840	178
547	20231219	104500	1499038500	15840	15840	15840	15840	210
548	20231219	104400	1495712100	15850	15850	15850	15840	760
549	20231219	104300	1483673650	15850	15840	15850	15840	342
550	20231219	104200	1478255680	15840	15850	15850	15840	518
551	20231219	104100	1470050400	15840	15840	15850	15840	75
552	20231219	104000	1468862160	15830	15830	15840	15830	432
553	20231219	103900	1462023570	15830	15850	15850	15830	93
554	20231219	103800	1460550760	15830	15830	15850	15830	364
555	20231219	103700	1454788620	15830	15850	15850	15830	40
556	20231219	103600	1454154900	15830	15830	15830	15830	187
557	20231219	103500	1451194690	15830	15830	15850	15830	1433
558	20231219	103400	1428510220	15850	15850	15850	15830	1490
559	20231219	103300	1404908020	15850	15860	15870	15850	3060
560	20231219	103200	1356376380	15870	15870	15870	15860	73
561	20231219	103100	1355217880	15860	15850	15860	15850	107
562	20231219	103000	1353521760	15850	15840	15850	15840	340
563	20231219	102900	1348134760	15840	15840	15840	15840	2
564	20231219	102800	1348103080	15840	15830	15860	15830	67
565	20231219	102700	1347042380	15830	15850	15850	15830	736
566	20231219	102600	1335390730	15830	15830	15830	15830	50
567	20231219	102500	1334599230	15830	15840	15840	15830	79
568	20231219	102400	1333347880	15850	15850	15850	15850	16
569	20231219	102300	1333094280	15840	15840	15840	15840	18
570	20231219	102200	1332809160	15830	15830	15830	15820	128
571	20231219	102100	1330783340	15820	15840	15840	15820	409
572	20231219	102000	1324309080	15840	15840	15840	15840	6
573	20231219	101900	1324214040	15830	15830	15830	15830	151
574	20231219	101800	1321823710	15830	15830	15830	15820	109
575	20231219	101700	1320098450	15830	15830	15830	15820	91
576	20231219	101600	1318657990	15830	15830	15830	15830	175
577	20231219	101500	1315887740	15830	15850	15860	15830	1587
578	20231219	101400	1290752700	15850	15880	15880	15840	336
579	20231219	101300	1285429060	15840	15840	15880	15840	270
580	20231219	101200	1281152140	15840	15840	15880	15840	440
581	20231219	101100	1274176050	15840	15850	15880	15840	4285
582	20231219	101000	1206246420	15850	15850	15850	15840	409
583	20231219	100900	1199767770	15810	15820	15830	15810	613
584	20231219	100800	1190071030	15830	15820	15830	15820	167
585	20231219	100700	1187427920	15810	15830	15830	15810	264
586	20231219	100600	1183252200	15830	15840	15840	15810	1321
587	20231219	100500	1162355740	15840	15830	15840	15820	449
588	20231219	100400	1155244660	15830	15820	15830	15810	642
589	20231219	100300	1145089590	15820	15820	15830	15820	1345
590	20231219	100200	1123811100	15820	15830	15850	15820	276
591	20231219	100100	1119442680	15830	15840	15840	15830	1893
592	20231219	100000	1089459680	15830	15840	15850	15830	113
593	20231219	095900	1087670240	15830	15820	15840	15820	392
594	20231219	095800	1081467330	15820	15840	15840	15820	850
595	20231219	095700	1068016640	15850	15850	15850	15850	65
596	20231219	095600	1066986390	15850	15830	15850	15830	201
597	20231219	095500	1063804360	15830	15830	15830	15830	755
598	20231219	095400	1051852710	15830	15850	15850	15830	1860
599	20231219	095300	1022386260	15850	15850	15850	15850	115
600	20231219	095200	1020563510	15850	15850	15850	15840	138
601	20231219	095100	1018376310	15840	15840	15850	15840	404
602	20231219	095000	1011973460	15850	15840	15850	15840	685
603	20231219	094900	1001118050	15840	15850	15850	15840	170
604	20231219	094800	998424610	15840	15880	15880	15840	915
605	20231219	094700	983908120	15880	15840	15880	15840	158
606	20231219	094600	981402290	15880	15840	15880	15840	845
607	20231219	094500	968010000	15840	15830	15840	15830	98
608	20231219	094400	966458170	15840	15830	15840	15820	1219
609	20231219	094300	947171520	15830	15840	15840	15830	1052
610	20231219	094200	930518220	15840	15860	15860	15840	1167
611	20231219	094100	912026970	15860	15890	15890	15860	158
612	20231219	094000	909519720	15880	15920	15920	15880	1513
613	20231219	093900	885455430	15920	15920	15920	15910	334
614	20231219	093800	880140010	15920	15900	15920	15900	113
615	20231219	093700	878342120	15930	15890	15930	15890	897
616	20231219	093600	864080480	15890	15900	15900	15850	453
617	20231219	093500	856898210	15840	15840	15930	15840	2515
618	20231219	093400	817010420	15840	15830	15840	15830	252
619	20231219	093300	813019640	15830	15830	15840	15830	992
620	20231219	093200	797315820	15830	15830	15830	15820	1478
621	20231219	093100	773923950	15830	15840	15840	15820	204
622	20231219	093000	770694590	15820	15830	15840	15820	1252
623	20231219	092900	750876170	15840	15840	15870	15830	596
624	20231219	092800	741434870	15830	15830	15830	15820	1172
625	20231219	092700	722882150	15830	15830	15830	15830	414
626	20231219	092600	716328530	15830	15830	15840	15830	328
627	20231219	092500	711136280	15830	15830	15830	15820	421
628	20231219	092400	704472810	15830	15820	15830	15820	184
629	20231219	092300	701561060	15830	15820	15830	15810	865
630	20231219	092200	687873950	15820	15810	15820	15810	1128
631	20231219	092100	670034290	15810	15830	15830	15810	1783
632	20231219	092000	641833740	15830	15820	15870	15820	518
633	20231219	091900	633635830	15810	15810	15870	15810	979
634	20231219	091800	618152820	15810	15820	15880	15810	734
635	20231219	091700	606539780	15880	15860	15890	15810	763
636	20231219	091600	594438420	15860	15810	15860	15800	2285
637	20231219	091500	558281720	15820	15810	15850	15800	2165
638	20231219	091400	524064130	15810	15810	15820	15800	917
639	20231219	091300	509566640	15810	15810	15860	15810	633
640	20231219	091200	499549230	15860	15860	15890	15810	2531
641	20231219	091100	459496530	15860	15860	15860	15820	917
642	20231219	091000	444954270	15820	15810	15820	15810	451
643	20231219	090900	437822700	15800	15860	15860	15800	2608
644	20231219	090800	396525310	15860	15850	15860	15850	1382
645	20231219	090700	374618060	15900	15900	15900	15850	2866
646	20231219	090600	329177890	15900	15850	15910	15800	6994
647	20231219	090500	218296150	15850	15900	15910	15850	1085
648	20231219	090400	201068770	15900	15900	15930	15900	2448
649	20231219	090300	162143250	15930	15910	15930	15900	1021
650	20231219	090200	145905980	15910	15960	15960	15910	696
651	20231219	090100	134827490	15910	16010	16010	15900	6615
652	20231219	090000	29225380	15980	15980	16020	15980	1828