KissMeData/079810/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194900	3215939060	15820	15820	15820	15820	1576
3	20231221	194800	3215939060	15820	15820	15820	15820	0
4	20231221	194700	3215939060	15820	15820	15820	15820	0
5	20231221	194600	3215939060	15820	15820	15820	15820	0
6	20231221	194500	3215939060	15820	15820	15820	15820	0
7	20231221	194400	3215939060	15820	15820	15820	15820	0
8	20231221	194300	3215939060	15820	15820	15820	15820	0
9	20231221	194200	3215939060	15820	15820	15820	15820	0
10	20231221	194100	3215939060	15820	15820	15820	15820	0
11	20231221	194000	3215939060	15820	15820	15820	15820	0
12	20231221	193900	3215939060	15820	15820	15820	15820	0
13	20231221	193800	3215939060	15820	15820	15820	15820	0
14	20231221	193700	3215939060	15820	15820	15820	15820	0
15	20231221	193600	3215939060	15820	15820	15820	15820	0
16	20231221	193500	3215939060	15820	15820	15820	15820	0
17	20231221	193400	3215939060	15820	15820	15820	15820	0
18	20231221	193300	3215939060	15820	15820	15820	15820	0
19	20231221	193200	3215939060	15820	15820	15820	15820	0
20	20231221	193100	3215939060	15820	15820	15820	15820	0
21	20231221	193000	3215939060	15820	15820	15820	15820	0
22	20231221	192900	3215939060	15820	15820	15820	15820	0
23	20231221	192800	3215939060	15820	15820	15820	15820	0
24	20231221	192700	3215939060	15820	15820	15820	15820	0
25	20231221	192600	3215939060	15820	15820	15820	15820	0
26	20231221	192500	3215939060	15820	15820	15820	15820	0
27	20231221	192400	3215939060	15820	15820	15820	15820	0
28	20231221	192300	3215939060	15820	15820	15820	15820	0
29	20231221	192200	3215939060	15820	15820	15820	15820	0
30	20231221	192100	3215939060	15820	15820	15820	15820	0
31	20231221	192000	3215939060	15820	15820	15820	15820	0
32	20231221	191900	3215939060	15820	15820	15820	15820	1576
33	20231221	191800	3215939060	15820	15820	15820	15820	0
34	20231221	191700	3215939060	15820	15820	15820	15820	0
35	20231221	191600	3215939060	15820	15820	15820	15820	0
36	20231221	191500	3215939060	15820	15820	15820	15820	0
37	20231221	191400	3215939060	15820	15820	15820	15820	0
38	20231221	191300	3215939060	15820	15820	15820	15820	0
39	20231221	191200	3215939060	15820	15820	15820	15820	0
40	20231221	191100	3215939060	15820	15820	15820	15820	0
41	20231221	191000	3215939060	15820	15820	15820	15820	0
42	20231221	190900	3215939060	15820	15820	15820	15820	0
43	20231221	190800	3215939060	15820	15820	15820	15820	0
44	20231221	190700	3215939060	15820	15820	15820	15820	0
45	20231221	190600	3215939060	15820	15820	15820	15820	0
46	20231221	190500	3215939060	15820	15820	15820	15820	0
47	20231221	190400	3215939060	15820	15820	15820	15820	0
48	20231221	190300	3215939060	15820	15820	15820	15820	0
49	20231221	190200	3215939060	15820	15820	15820	15820	0
50	20231221	190100	3215939060	15820	15820	15820	15820	0
51	20231221	190000	3215939060	15820	15820	15820	15820	0
52	20231221	185900	3215939060	15820	15820	15820	15820	0
53	20231221	185800	3215939060	15820	15820	15820	15820	0
54	20231221	185700	3215939060	15820	15820	15820	15820	0
55	20231221	185600	3215939060	15820	15820	15820	15820	0
56	20231221	185500	3215939060	15820	15820	15820	15820	0
57	20231221	185400	3215939060	15820	15820	15820	15820	0
58	20231221	185300	3215939060	15820	15820	15820	15820	0
59	20231221	185200	3215939060	15820	15820	15820	15820	0
60	20231221	185100	3215939060	15820	15820	15820	15820	0
61	20231221	185000	3215939060	15820	15820	15820	15820	0
62	20231221	184900	3215939060	15820	15820	15820	15820	1576
63	20231221	184800	3215939060	15820	15820	15820	15820	0
64	20231221	184700	3215939060	15820	15820	15820	15820	0
65	20231221	184600	3215939060	15820	15820	15820	15820	0
66	20231221	184500	3215939060	15820	15820	15820	15820	0
67	20231221	184400	3215939060	15820	15820	15820	15820	0
68	20231221	184300	3215939060	15820	15820	15820	15820	0
69	20231221	184200	3215939060	15820	15820	15820	15820	0
70	20231221	184100	3215939060	15820	15820	15820	15820	0
71	20231221	184000	3215939060	15820	15820	15820	15820	0
72	20231221	183900	3215939060	15820	15820	15820	15820	0
73	20231221	183800	3215939060	15820	15820	15820	15820	0
74	20231221	183700	3215939060	15820	15820	15820	15820	0
75	20231221	183600	3215939060	15820	15820	15820	15820	0
76	20231221	183500	3215939060	15820	15820	15820	15820	0
77	20231221	183400	3215939060	15820	15820	15820	15820	0
78	20231221	183300	3215939060	15820	15820	15820	15820	0
79	20231221	183200	3215939060	15820	15820	15820	15820	0
80	20231221	183100	3215939060	15820	15820	15820	15820	0
81	20231221	183000	3215939060	15820	15820	15820	15820	0
82	20231221	182900	3215939060	15820	15820	15820	15820	0
83	20231221	182800	3215939060	15820	15820	15820	15820	0
84	20231221	182700	3215939060	15820	15820	15820	15820	0
85	20231221	182600	3215939060	15820	15820	15820	15820	0
86	20231221	182500	3215939060	15820	15820	15820	15820	0
87	20231221	182400	3215939060	15820	15820	15820	15820	0
88	20231221	182300	3215939060	15820	15820	15820	15820	0
89	20231221	182200	3215939060	15820	15820	15820	15820	0
90	20231221	182100	3215939060	15820	15820	15820	15820	0
91	20231221	182000	3215939060	15820	15820	15820	15820	0
92	20231221	181900	3215939060	15820	15820	15820	15820	1576
93	20231221	181800	3215939060	15820	15820	15820	15820	0
94	20231221	181700	3215939060	15820	15820	15820	15820	0
95	20231221	181600	3215939060	15820	15820	15820	15820	0
96	20231221	181500	3215939060	15820	15820	15820	15820	0
97	20231221	181400	3215939060	15820	15820	15820	15820	0
98	20231221	181300	3215939060	15820	15820	15820	15820	0
99	20231221	181200	3215939060	15820	15820	15820	15820	0
100	20231221	181100	3215939060	15820	15820	15820	15820	0
101	20231221	181000	3215939060	15820	15820	15820	15820	0
102	20231221	180900	3215939060	15820	15820	15820	15820	0
103	20231221	180800	3215939060	15820	15820	15820	15820	0
104	20231221	180700	3215939060	15820	15820	15820	15820	0
105	20231221	180600	3215939060	15820	15820	15820	15820	0
106	20231221	180500	3215939060	15820	15820	15820	15820	0
107	20231221	180400	3215939060	15820	15820	15820	15820	0
108	20231221	180300	3215939060	15820	15820	15820	15820	0
109	20231221	180200	3215939060	15820	15820	15820	15820	0
110	20231221	180100	3215939060	15820	15820	15820	15820	0
111	20231221	180000	3215939060	15820	15820	15820	15820	0
112	20231221	175900	3215939060	15820	15820	15820	15820	0
113	20231221	175800	3215939060	15820	15820	15820	15820	0
114	20231221	175700	3215939060	15820	15820	15820	15820	0
115	20231221	175600	3215939060	15820	15820	15820	15820	0
116	20231221	175500	3215939060	15820	15820	15820	15820	0
117	20231221	175400	3215939060	15820	15820	15820	15820	0
118	20231221	175300	3215939060	15820	15820	15820	15820	0
119	20231221	175200	3215939060	15820	15820	15820	15820	0
120	20231221	175100	3215939060	15820	15820	15820	15820	0
121	20231221	175000	3215939060	15820	15820	15820	15820	0
122	20231221	174900	3215939060	15820	15820	15820	15820	1576
123	20231221	174800	3215939060	15820	15820	15820	15820	0
124	20231221	174700	3215939060	15820	15820	15820	15820	0
125	20231221	174600	3215939060	15820	15820	15820	15820	0
126	20231221	174500	3215939060	15820	15820	15820	15820	0
127	20231221	174400	3215939060	15820	15820	15820	15820	0
128	20231221	174300	3215939060	15820	15820	15820	15820	0
129	20231221	174200	3215939060	15820	15820	15820	15820	0
130	20231221	174100	3215939060	15820	15820	15820	15820	0
131	20231221	174000	3215939060	15820	15820	15820	15820	0
132	20231221	173900	3215939060	15820	15820	15820	15820	0
133	20231221	173800	3215939060	15820	15820	15820	15820	0
134	20231221	173700	3215939060	15820	15820	15820	15820	0
135	20231221	173600	3215939060	15820	15820	15820	15820	0
136	20231221	173500	3215939060	15820	15820	15820	15820	0
137	20231221	173400	3215939060	15820	15820	15820	15820	0
138	20231221	173300	3215939060	15820	15820	15820	15820	0
139	20231221	173200	3215939060	15820	15820	15820	15820	0
140	20231221	173100	3215939060	15820	15820	15820	15820	0
141	20231221	173000	3215939060	15820	15820	15820	15820	0
142	20231221	172900	3215939060	15820	15820	15820	15820	0
143	20231221	172800	3215939060	15820	15820	15820	15820	0
144	20231221	172700	3215939060	15820	15820	15820	15820	0
145	20231221	172600	3215939060	15820	15820	15820	15820	0
146	20231221	172500	3215939060	15820	15820	15820	15820	0
147	20231221	172400	3215939060	15820	15820	15820	15820	0
148	20231221	172300	3215939060	15820	15820	15820	15820	0
149	20231221	172200	3215939060	15820	15820	15820	15820	0
150	20231221	172100	3215939060	15820	15820	15820	15820	0
151	20231221	172000	3215939060	15820	15820	15820	15820	0
152	20231221	171900	3215939060	15820	15820	15820	15820	1576
153	20231221	171800	3215939060	15820	15820	15820	15820	0
154	20231221	171700	3215939060	15820	15820	15820	15820	0
155	20231221	171600	3215939060	15820	15820	15820	15820	0
156	20231221	171500	3215939060	15820	15820	15820	15820	0
157	20231221	171400	3215939060	15820	15820	15820	15820	0
158	20231221	171300	3215939060	15820	15820	15820	15820	0
159	20231221	171200	3215939060	15820	15820	15820	15820	0
160	20231221	171100	3215939060	15820	15820	15820	15820	0
161	20231221	171000	3215939060	15820	15820	15820	15820	0
162	20231221	170900	3215939060	15820	15820	15820	15820	0
163	20231221	170800	3215939060	15820	15820	15820	15820	0
164	20231221	170700	3215939060	15820	15820	15820	15820	0
165	20231221	170600	3215939060	15820	15820	15820	15820	0
166	20231221	170500	3215939060	15820	15820	15820	15820	0
167	20231221	170400	3215939060	15820	15820	15820	15820	0
168	20231221	170300	3215939060	15820	15820	15820	15820	0
169	20231221	170200	3215939060	15820	15820	15820	15820	0
170	20231221	170100	3215939060	15820	15820	15820	15820	0
171	20231221	170000	3215939060	15820	15820	15820	15820	0
172	20231221	165900	3215939060	15820	15820	15820	15820	0
173	20231221	165800	3215939060	15820	15820	15820	15820	0
174	20231221	165700	3215939060	15820	15820	15820	15820	0
175	20231221	165600	3215939060	15820	15820	15820	15820	0
176	20231221	165500	3215939060	15820	15820	15820	15820	0
177	20231221	165400	3215939060	15820	15820	15820	15820	0
178	20231221	165300	3215939060	15820	15820	15820	15820	0
179	20231221	165200	3215939060	15820	15820	15820	15820	0
180	20231221	165100	3215939060	15820	15820	15820	15820	0
181	20231221	165000	3215939060	15820	15820	15820	15820	0
182	20231221	164900	3215939060	15820	15820	15820	15820	1576
183	20231221	164800	3215939060	15820	15820	15820	15820	0
184	20231221	164700	3215939060	15820	15820	15820	15820	0
185	20231221	164600	3215939060	15820	15820	15820	15820	0
186	20231221	164500	3215939060	15820	15820	15820	15820	0
187	20231221	164400	3215939060	15820	15820	15820	15820	0
188	20231221	164300	3215939060	15820	15820	15820	15820	0
189	20231221	164200	3215939060	15820	15820	15820	15820	0
190	20231221	164100	3215939060	15820	15820	15820	15820	0
191	20231221	164000	3215939060	15820	15820	15820	15820	0
192	20231221	163900	3215939060	15820	15820	15820	15820	0
193	20231221	163800	3215939060	15820	15820	15820	15820	0
194	20231221	163700	3215939060	15820	15820	15820	15820	0
195	20231221	163600	3215939060	15820	15820	15820	15820	0
196	20231221	163500	3215939060	15820	15820	15820	15820	0
197	20231221	163400	3215939060	15820	15820	15820	15820	0
198	20231221	163300	3215939060	15820	15820	15820	15820	0
199	20231221	163200	3215939060	15820	15820	15820	15820	0
200	20231221	163100	3215939060	15820	15820	15820	15820	0
201	20231221	163000	3215939060	15820	15820	15820	15820	0
202	20231221	162900	3215939060	15820	15820	15820	15820	0
203	20231221	162800	3215939060	15820	15820	15820	15820	0
204	20231221	162700	3215939060	15820	15820	15820	15820	0
205	20231221	162600	3215939060	15820	15820	15820	15820	0
206	20231221	162500	3215939060	15820	15820	15820	15820	0
207	20231221	162400	3215939060	15820	15820	15820	15820	0
208	20231221	162300	3215939060	15820	15820	15820	15820	0
209	20231221	162200	3215939060	15820	15820	15820	15820	0
210	20231221	162100	3215939060	15820	15820	15820	15820	0
211	20231221	162000	3215939060	15820	15820	15820	15820	0
212	20231221	161900	3215939060	15820	15820	15820	15820	1576
213	20231221	161800	3215939060	15820	15820	15820	15820	0
214	20231221	161700	3215939060	15820	15820	15820	15820	0
215	20231221	161600	3215939060	15820	15820	15820	15820	0
216	20231221	161500	3215939060	15820	15820	15820	15820	0
217	20231221	161400	3215939060	15820	15820	15820	15820	0
218	20231221	161300	3215939060	15820	15820	15820	15820	0
219	20231221	161200	3215939060	15820	15820	15820	15820	0
220	20231221	161100	3215939060	15820	15820	15820	15820	0
221	20231221	161000	3215939060	15820	15820	15820	15820	0
222	20231221	160900	3215939060	15820	15820	15820	15820	0
223	20231221	160800	3215939060	15820	15820	15820	15820	0
224	20231221	160700	3215939060	15820	15820	15820	15820	0
225	20231221	160600	3215939060	15820	15820	15820	15820	0
226	20231221	160500	3215939060	15820	15820	15820	15820	0
227	20231221	160400	3215939060	15820	15820	15820	15820	0
228	20231221	160300	3215939060	15820	15820	15820	15820	0
229	20231221	160200	3215939060	15820	15820	15820	15820	0
230	20231221	160100	3215939060	15820	15820	15820	15820	0
231	20231221	160000	3215939060	15820	15820	15820	15820	0
232	20231221	155900	3215939060	15820	15820	15820	15820	0
233	20231221	155800	3215939060	15820	15820	15820	15820	0
234	20231221	155700	3215939060	15820	15820	15820	15820	0
235	20231221	155600	3215939060	15820	15820	15820	15820	0
236	20231221	155500	3215939060	15820	15820	15820	15820	0
237	20231221	155400	3215939060	15820	15820	15820	15820	0
238	20231221	155300	3215939060	15820	15820	15820	15820	0
239	20231221	155200	3215939060	15820	15820	15820	15820	0
240	20231221	155100	3215939060	15820	15820	15820	15820	0
241	20231221	155000	3215939060	15820	15820	15820	15820	0
242	20231221	154900	3215939060	15820	15820	15820	15820	1576
243	20231221	154800	3215939060	15820	15820	15820	15820	0
244	20231221	154700	3215939060	15820	15820	15820	15820	0
245	20231221	154600	3215939060	15820	15820	15820	15820	0
246	20231221	154500	3215939060	15820	15820	15820	15820	0
247	20231221	154400	3215939060	15820	15820	15820	15820	0
248	20231221	154300	3215939060	15820	15820	15820	15820	0
249	20231221	154200	3215939060	15820	15820	15820	15820	0
250	20231221	154100	3215939060	15820	15820	15820	15820	0
251	20231221	154000	3215939060	15820	15820	15820	15820	0
252	20231221	153900	3215939060	15820	15820	15820	15820	0
253	20231221	153800	3215939060	15820	15820	15820	15820	0
254	20231221	153700	3215939060	15820	15820	15820	15820	0
255	20231221	153600	3215939060	15820	15820	15820	15820	0
256	20231221	153500	3215939060	15820	15820	15820	15820	0
257	20231221	153400	3215939060	15820	15820	15820	15820	0
258	20231221	153300	3215939060	15820	15820	15820	15820	0
259	20231221	153200	3215939060	15820	15820	15820	15820	0
260	20231221	153100	3215939060	15820	15820	15820	15820	0
261	20231221	153000	3215939060	15820	15820	15820	15820	1576
262	20231221	152900	3191006740	15830	15830	15830	15830	0
263	20231221	152800	3191006740	15830	15830	15830	15830	0
264	20231221	152700	3191006740	15830	15830	15830	15830	0
265	20231221	152600	3191006740	15830	15830	15830	15830	0
266	20231221	152500	3191006740	15830	15830	15830	15830	0
267	20231221	152400	3191006740	15830	15830	15830	15830	0
268	20231221	152300	3191006740	15830	15830	15830	15830	0
269	20231221	152200	3191006740	15830	15830	15830	15830	0
270	20231221	152100	3191006740	15830	15830	15830	15830	0
271	20231221	152000	3191006740	15830	15830	15830	15830	0
272	20231221	151900	3191006740	15830	15810	15830	15810	274
273	20231221	151800	3186674120	15830	15800	15830	15800	1911
274	20231221	151700	3156431730	15800	15800	15800	15790	814
275	20231221	151600	3143572510	15800	15810	15810	15790	1965
276	20231221	151500	3112523480	15820	15810	15820	15810	1598
277	20231221	151400	3087259080	15810	15810	15820	15800	201
278	20231221	151300	3084081270	15810	15810	15810	15800	280
279	20231221	151200	3079654740	15810	15810	15810	15800	197
280	20231221	151100	3076540280	15810	15810	15810	15800	179
281	20231221	151000	3073710340	15810	15810	15810	15800	86
282	20231221	150900	3072351180	15810	15810	15810	15800	161
283	20231221	150800	3069805820	15810	15820	15820	15810	17
284	20231221	150700	3069536900	15820	15820	15820	15820	74
285	20231221	150600	3068366220	15790	15800	15800	15790	1251
286	20231221	150500	3048605410	15800	15810	15810	15800	941
287	20231221	150400	3033736710	15820	15820	15820	15800	66
288	20231221	150300	3032692700	15830	15830	15830	15800	7101
289	20231221	150200	2920474240	15820	15830	15830	15820	5
290	20231221	150100	2920395100	15820	15820	15820	15810	117
291	20231221	150000	2918544270	15820	15820	15830	15810	182
292	20231221	145900	2915666270	15820	15820	15830	15820	234
293	20231221	145800	2911964340	15830	15820	15830	15810	469
294	20231221	145700	2904541030	15830	15830	15830	15810	2762
295	20231221	145600	2860855720	15830	15840	15840	15820	153
296	20231221	145500	2858434750	15840	15830	15840	15820	496
297	20231221	145400	2850584630	15830	15820	15830	15820	388
298	20231221	145300	2844446270	15820	15820	15820	15820	107
299	20231221	145200	2842753530	15820	15820	15830	15820	1268
300	20231221	145100	2822691230	15830	15830	15830	15820	167
301	20231221	145000	2820047870	15820	15820	15830	15820	75
302	20231221	144900	2818861360	15820	15820	15820	15820	1049
303	20231221	144800	2802266180	15820	15820	15820	15810	366
304	20231221	144700	2796479690	15820	15810	15820	15810	1098
305	20231221	144600	2779119970	15810	15820	15820	15810	258
306	20231221	144500	2775039480	15820	15810	15820	15810	376
307	20231221	144400	2769094260	15820	15820	15830	15820	34
308	20231221	144300	2768556370	15820	15810	15820	15810	154
309	20231221	144200	2766120620	15820	15820	15840	15810	180
310	20231221	144100	2763273610	15850	15810	15850	15810	97
311	20231221	144000	2761739450	15820	15820	15820	15820	155
312	20231221	143900	2759287350	15820	15820	15820	15810	168
313	20231221	143800	2756629720	15830	15830	15830	15830	30
314	20231221	143700	2756154820	15830	15830	15830	15820	2689
315	20231221	143600	2713606440	15830	15840	15840	15830	343
316	20231221	143500	2708174010	15840	15840	15850	15830	227
317	20231221	143400	2704578940	15840	15840	15850	15830	1388
318	20231221	143300	2682593100	15850	15850	15870	15840	124
319	20231221	143200	2680627770	15850	15860	15860	15850	759
320	20231221	143100	2668597250	15860	15870	15870	15860	471
321	20231221	143000	2661126640	15870	15880	15880	15870	192
322	20231221	142900	2658079590	15880	15880	15880	15880	8
323	20231221	142800	2657952550	15880	15900	15900	15880	23
324	20231221	142700	2657587130	15930	15930	15930	15930	8
325	20231221	142600	2657459690	15900	15880	15900	15880	225
326	20231221	142500	2653882570	15880	15880	15880	15880	173
327	20231221	142400	2651135330	15880	15870	15880	15870	204
328	20231221	142300	2647897830	15860	15850	15860	15850	323
329	20231221	142200	2642777310	15850	15860	15860	15850	120
330	20231221	142100	2640875190	15860	15860	15860	15860	337
331	20231221	142000	2635530370	15860	15840	15860	15840	168
332	20231221	141900	2632869170	15850	15850	15850	15840	547
333	20231221	141800	2624200640	15850	15860	15860	15850	485
334	20231221	141700	2616513090	15860	15860	15870	15850	219
335	20231221	141600	2613040680	15860	15870	15870	15860	91
336	20231221	141500	2611597030	15860	15860	15860	15860	123
337	20231221	141400	2609646250	15860	15860	15860	15860	124
338	20231221	141300	2607679610	15860	15870	15870	15860	57
339	20231221	141200	2606775520	15870	15870	15870	15870	138
340	20231221	141100	2604585460	15870	15870	15870	15860	15
341	20231221	141000	2604347420	15860	15870	15870	15860	36
342	20231221	140900	2603776120	15860	15880	15880	15860	31
343	20231221	140800	2603284160	15880	15860	15880	15860	1013
344	20231221	140700	2587205190	15860	15860	15860	15860	160
345	20231221	140600	2584667590	15850	15840	15850	15840	633
346	20231221	140500	2574636840	15840	15850	15850	15840	134
347	20231221	140400	2572513140	15850	15840	15850	15840	259
348	20231221	140300	2568409890	15850	15850	15850	15840	83
349	20231221	140200	2567094540	15850	15860	15860	15840	1305
350	20231221	140100	2546410620	15860	15860	15860	15850	118
351	20231221	140000	2544539170	15860	15860	15860	15860	359
352	20231221	135900	2538845430	15860	15860	15860	15850	23
353	20231221	135800	2538480740	15860	15860	15860	15860	247
354	20231221	135700	2534563320	15850	15850	15850	15850	435
355	20231221	135600	2527668570	15860	15860	15860	15860	9
356	20231221	135500	2527525830	15850	15850	15850	15850	0
357	20231221	135400	2527525830	15850	15860	15860	15850	124
358	20231221	135300	2525559820	15860	15860	15860	15860	425
359	20231221	135200	2518819320	15860	15850	15860	15850	277
360	20231221	135100	2514426980	15850	15850	15850	15840	196
361	20231221	135000	2511320770	15850	15870	15870	15850	1890
362	20231221	134900	2481355560	15860	15880	15880	15860	1497
363	20231221	134800	2457594920	15880	15880	15880	15880	53
364	20231221	134700	2456753280	15880	15880	15880	15880	0
365	20231221	134600	2456753280	15880	15880	15880	15880	75
366	20231221	134500	2455562280	15880	15890	15890	15880	228
367	20231221	134400	2451940580	15890	15880	15890	15880	81
368	20231221	134300	2450653590	15890	15900	15900	15890	6
369	20231221	134200	2450558200	15900	15870	15900	15870	41
370	20231221	134100	2449907440	15870	15880	15880	15870	86
371	20231221	134000	2448541880	15880	15870	15880	15870	232
372	20231221	133900	2444859990	15870	15870	15870	15870	621
373	20231221	133800	2435004720	15880	15880	15920	15880	430
374	20231221	133700	2428176130	15880	15890	15920	15880	133
375	20231221	133600	2426062920	15880	15920	15920	15880	2187
376	20231221	133500	2391296730	15910	15920	15920	15910	119
377	20231221	133400	2389403390	15910	15910	15910	15910	25
378	20231221	133300	2389005640	15910	15920	15920	15910	64
379	20231221	133200	2387987360	15910	15920	15930	15910	282
380	20231221	133100	2383498780	15930	15920	15930	15920	257
381	20231221	133000	2379405840	15920	15920	15920	15920	13
382	20231221	132900	2379198880	15920	15910	15920	15910	315
383	20231221	132800	2374185130	15900	15910	15910	15900	212
384	20231221	132700	2370812610	15910	15910	15910	15910	39
385	20231221	132600	2370192120	15910	15910	15910	15900	971
386	20231221	132500	2354751060	15910	15910	15920	15910	557
387	20231221	132400	2345889090	15910	15900	15910	15900	14
388	20231221	132300	2345666410	15900	15910	15910	15900	60
389	20231221	132200	2344712390	15910	15910	15910	15910	462
390	20231221	132100	2337361970	15920	15910	15920	15910	11
391	20231221	132000	2337186940	15920	15920	15920	15920	7
392	20231221	131900	2337075500	15910	15910	15910	15910	4
393	20231221	131800	2337011860	15910	15910	15920	15910	16
394	20231221	131700	2336757200	15910	15920	15920	15910	44
395	20231221	131600	2336056820	15920	15920	15920	15910	23
396	20231221	131500	2335690760	15920	15920	15920	15920	22
397	20231221	131400	2335340520	15920	15930	15930	15920	35
398	20231221	131300	2334783090	15930	15920	15930	15920	37
399	20231221	131200	2334193810	15930	15930	15930	15930	123
400	20231221	131100	2332234420	15930	15930	15940	15930	48
401	20231221	131000	2331469750	15930	15930	15930	15920	15
402	20231221	130900	2331230830	15920	15920	15920	15920	20
403	20231221	130800	2330912430	15900	15880	15900	15880	279
404	20231221	130700	2326478770	15880	15890	15890	15880	46
405	20231221	130600	2325748280	15880	15890	15890	15880	212
406	20231221	130500	2322379800	15880	15870	15880	15870	258
407	20231221	130400	2318284810	15870	15870	15880	15870	120
408	20231221	130300	2316380360	15870	15880	15880	15870	98
409	20231221	130200	2314824800	15880	15890	15890	15880	120
410	20231221	130100	2312918100	15890	15890	15890	15870	101
411	20231221	130000	2311314470	15870	15900	15900	15870	441
412	20231221	125900	2304310720	15900	15900	15900	15900	28
413	20231221	125800	2303865520	15900	15900	15900	15890	133
414	20231221	125700	2301751770	15900	15900	15900	15900	1048
415	20231221	125600	2285088570	15900	15940	15940	15900	1464
416	20231221	125500	2261800140	15940	15940	15940	15910	70
417	20231221	125400	2260686230	15920	15940	15940	15920	23
418	20231221	125300	2260319650	15940	15950	15950	15940	103
419	20231221	125200	2258677770	15940	15950	15950	15940	6
420	20231221	125100	2258582080	15950	15950	15950	15900	2026
421	20231221	125000	2226354240	15930	15950	15950	15930	659
422	20231221	124900	2215850040	15950	15950	15950	15950	201
423	20231221	124800	2212644090	15950	15950	15950	15950	200
424	20231221	124700	2209454090	15950	15950	15950	15940	582
425	20231221	124600	2200176250	15950	15950	15950	15950	95
426	20231221	124500	2198661000	15950	15950	15950	15950	100
427	20231221	124400	2197066000	15950	15990	15990	15950	2276
428	20231221	124300	2160719970	16000	15980	16000	15980	43
429	20231221	124200	2160032420	15980	16000	16000	15980	708
430	20231221	124100	2148711120	16000	15990	16000	15990	51
431	20231221	124000	2147895620	15990	15990	16000	15990	55
432	20231221	123900	2147016070	16000	16000	16000	16000	98
433	20231221	123800	2145448070	16000	16000	16000	16000	15
434	20231221	123700	2145208070	16000	16000	16000	16000	8
435	20231221	123600	2145080070	16000	15990	16000	15990	154
436	20231221	123500	2142617600	15990	15990	15990	15990	24
437	20231221	123400	2142233840	16000	15990	16000	15990	41
438	20231221	123300	2141578240	15990	16000	16000	15990	293
439	20231221	123200	2136891240	16010	16000	16010	15990	446
440	20231221	123100	2129754750	16000	16000	16000	16000	2
441	20231221	123000	2129722750	16000	16000	16000	16000	21
442	20231221	122900	2129386750	16000	15990	16000	15990	51
443	20231221	122800	2128571250	15990	15990	15990	15990	139
444	20231221	122700	2126348640	15990	15990	15990	15990	157
445	20231221	122600	2123838210	15980	15980	15980	15980	4
446	20231221	122500	2123774290	15980	15970	15980	15970	42
447	20231221	122400	2123103520	15970	15970	15970	15970	29
448	20231221	122300	2122640390	15970	15970	15970	15970	13
449	20231221	122200	2122432780	15980	15980	15980	15980	3
450	20231221	122100	2122384840	15980	15980	15980	15980	33
451	20231221	122000	2121857500	15980	15980	16000	15980	41
452	20231221	121900	2121202300	16000	16000	16000	16000	1
453	20231221	121800	2121186300	15980	15970	15980	15970	267
454	20231221	121700	2116922140	15980	15980	15980	15980	19
455	20231221	121600	2116618520	15970	15990	15990	15970	442
456	20231221	121500	2109559530	15990	15990	15990	15990	1
457	20231221	121400	2109543540	15990	15990	15990	15970	1029
458	20231221	121300	2093099900	15990	16000	16000	15990	13
459	20231221	121200	2092891930	15990	16000	16000	15990	2005
460	20231221	121100	2060827780	16000	16000	16000	16000	0
461	20231221	121000	2060827780	16000	16000	16020	16000	129
462	20231221	120900	2058763280	16000	16000	16020	16000	722
463	20231221	120800	2047211120	16000	16000	16000	16000	350
464	20231221	120700	2041611120	16010	16010	16010	16010	41
465	20231221	120600	2040954710	16010	16030	16030	16010	143
466	20231221	120500	2038663180	16020	16020	16020	16020	2
467	20231221	120400	2038631140	16030	16030	16030	16030	0
468	20231221	120300	2038631140	16030	16030	16030	16030	25
469	20231221	120200	2038230390	16030	16030	16030	16030	88
470	20231221	120100	2036819750	16030	16010	16030	15990	724
471	20231221	120000	2025234830	16010	16010	16010	16010	120
472	20231221	115900	2023313630	16010	16010	16010	16010	500
473	20231221	115800	2015308630	16010	16010	16020	16010	410
474	20231221	115700	2008742690	16010	16000	16010	16000	212
475	20231221	115600	2005349660	16000	16000	16000	16000	231
476	20231221	115500	2001653660	16000	16000	16000	16000	8
477	20231221	115400	2001525660	16000	16000	16000	16000	53
478	20231221	115300	2000677660	16000	16000	16000	16000	289
479	20231221	115200	1996053660	16000	16020	16020	16000	221
480	20231221	115100	1992517600	16020	16020	16020	16020	2
481	20231221	115000	1992485560	15990	15980	15990	15980	112
482	20231221	114900	1990695680	15990	15990	15990	15990	322
483	20231221	114800	1985546900	15980	15980	15980	15980	257
484	20231221	114700	1981440040	16000	16030	16030	16000	747
485	20231221	114600	1969478150	16040	16030	16040	16030	11
486	20231221	114500	1969301760	16040	16070	16070	16040	176
487	20231221	114400	1966477020	16070	16010	16070	16010	62
488	20231221	114300	1965484280	16000	16060	16070	16000	265
489	20231221	114200	1961238210	16000	16000	16000	16000	601
490	20231221	114100	1951622210	16000	16000	16060	16000	595
491	20231221	114000	1942086080	16000	16000	16000	15980	223
492	20231221	113900	1938518100	15980	15990	16000	15980	117
493	20231221	113800	1936648210	15970	15970	15970	15970	102
494	20231221	113700	1935019270	15970	15980	15980	15970	149
495	20231221	113600	1932639530	15980	15980	15980	15980	200
496	20231221	113500	1929443530	15980	15980	16000	15980	18
497	20231221	113400	1929155870	16000	16000	16010	16000	108
498	20231221	113300	1927427860	16010	16040	16040	15970	270
499	20231221	113200	1923110670	16050	15990	16050	15990	735
500	20231221	113100	1911347040	15990	15990	15990	15990	14
501	20231221	113000	1911123180	15990	15990	15990	15990	20
502	20231221	112900	1910803380	16000	15990	16000	15990	570
503	20231221	112800	1901683400	15970	15990	16000	15970	330
504	20231221	112700	1896404110	16000	15990	16000	15990	44
505	20231221	112600	1895700130	16000	16000	16000	16000	135
506	20231221	112500	1893540130	16000	15990	16000	15970	273
507	20231221	112400	1889175710	15990	15990	15990	15990	1
508	20231221	112300	1889159720	15980	15980	15980	15980	166
509	20231221	112200	1886507040	15980	15990	15990	15970	859
510	20231221	112100	1872781460	15980	15990	15990	15980	143
511	20231221	112000	1870495770	15990	15990	16000	15990	87
512	20231221	111900	1869103910	16000	15980	16000	15980	53
513	20231221	111800	1868256090	15990	15990	16000	15970	86
514	20231221	111700	1866881790	15970	15990	16000	15970	670
515	20231221	111600	1856175770	15990	15990	16000	15990	663
516	20231221	111500	1845568400	15990	16000	16000	15990	228
517	20231221	111400	1841920500	16000	15970	16000	15970	637
518	20231221	111300	1831737640	15980	15950	15980	15950	306
519	20231221	111200	1826852290	15950	15930	15950	15930	163
520	20231221	111100	1824253440	15930	15970	15970	15930	129
521	20231221	111000	1822197950	15900	15900	15900	15900	211
522	20231221	110900	1818843050	15870	15880	15900	15870	222
523	20231221	110800	1815318480	15880	15870	15880	15840	512
524	20231221	110700	1807198340	15880	15890	15890	15880	71
525	20231221	110600	1806070850	15890	15820	15890	15820	510
526	20231221	110500	1797992020	15800	15790	15820	15790	2523
527	20231221	110400	1758130140	15790	15800	15810	15780	1857
528	20231221	110300	1728786800	15810	15840	15840	15800	312
529	20231221	110200	1723852050	15840	15830	15840	15820	638
530	20231221	110100	1713748650	15820	15800	15820	15770	652
531	20231221	110000	1703447750	15800	15770	15800	15760	1117
532	20231221	105900	1685817520	15770	15780	15780	15770	387
533	20231221	105800	1679714090	15770	15770	15780	15770	315
534	20231221	105700	1674744520	15770	15760	15780	15750	1344
535	20231221	105600	1653568650	15760	15760	15800	15760	258
536	20231221	105500	1649499910	15760	15780	15810	15760	2226
537	20231221	105400	1614395180	15770	15780	15800	15760	1788
538	20231221	105300	1586184750	15780	15830	15830	15780	6039
539	20231221	105200	1490751290	15810	15860	15860	15810	1868
540	20231221	105100	1461177570	15900	15850	15900	15850	61
541	20231221	105000	1460210320	15850	15890	15900	15850	2124
542	20231221	104900	1426527760	15900	15910	15910	15900	1107
543	20231221	104800	1408926200	15910	15920	15920	15910	51
544	20231221	104700	1408114390	15920	15920	15920	15900	464
545	20231221	104600	1400732370	15920	15920	15940	15900	1842
546	20231221	104500	1371421250	15920	15970	15970	15920	1702
547	20231221	104400	1344299290	15940	15970	15970	15940	1000
548	20231221	104300	1328343720	15970	15970	15970	15960	742
549	20231221	104200	1316495340	15980	16070	16070	15980	907
550	20231221	104100	1301992870	15990	15990	15990	15990	0
551	20231221	104000	1301992870	15990	15990	15990	15980	330
552	20231221	103900	1296716880	15980	15960	15980	15950	867
553	20231221	103800	1282873180	15960	15980	15980	15960	1418
554	20231221	103700	1260223440	15980	15980	15990	15980	192
555	20231221	103600	1257155270	15980	16030	16030	15980	2435
556	20231221	103500	1218205580	16010	16040	16040	16010	534
557	20231221	103400	1209646940	16050	16070	16070	16050	597
558	20231221	103300	1200060510	16090	16100	16120	16070	1915
559	20231221	103200	1169239780	16120	16130	16130	16110	600
560	20231221	103100	1159572220	16120	16150	16150	16120	27
561	20231221	103000	1159136790	16150	16110	16150	16110	43
562	20231221	102900	1158443280	16160	16160	16160	16100	12
563	20231221	102800	1158249960	16100	16150	16150	16090	492
564	20231221	102700	1150316790	16150	16170	16170	16150	140
565	20231221	102600	1148054390	16170	16180	16200	16170	445
566	20231221	102500	1140856140	16180	16220	16220	16180	281
567	20231221	102400	1136301080	16220	16130	16230	16130	5807
568	20231221	102300	1042264110	16130	16130	16140	16130	261
569	20231221	102200	1038053170	16130	16070	16130	16050	890
570	20231221	102100	1023733640	16060	16050	16060	16050	112
571	20231221	102000	1021934990	16040	16070	16070	16040	232
572	20231221	101900	1018210070	16070	16020	16070	16020	31
573	20231221	101800	1017713400	16020	16010	16080	16010	78
574	20231221	101700	1016462440	16080	16090	16090	16020	95
575	20231221	101600	1014935060	16090	16000	16090	16000	1316
576	20231221	101500	993877780	15980	15990	15990	15970	177
577	20231221	101400	991049680	15980	16000	16000	15980	414
578	20231221	101300	984431730	15980	15990	15990	15980	324
579	20231221	101200	979252130	15990	15990	15990	15990	210
580	20231221	101100	975894230	15990	15990	16000	15990	218
581	20231221	101000	972407730	15990	16000	16000	15990	139
582	20231221	100900	970183950	16000	16020	16020	16000	688
583	20231221	100800	959172380	16010	16030	16090	16010	1837
584	20231221	100700	929725970	16030	16030	16030	16030	103
585	20231221	100600	928074880	16030	16030	16030	16020	509
586	20231221	100500	919917640	16030	16020	16030	16010	66
587	20231221	100400	918860170	16010	16020	16020	16010	18
588	20231221	100300	918571850	16020	16020	16030	16020	133
589	20231221	100200	916440690	16030	16030	16030	16030	25
590	20231221	100100	916039940	16030	16050	16050	16030	44
591	20231221	100000	915333880	16050	16070	16070	16050	19
592	20231221	095900	915028680	16080	16080	16080	16070	65
593	20231221	095800	913983680	16090	16090	16090	16090	87
594	20231221	095700	912583850	16100	16090	16100	15800	13865
595	20231221	095600	691183170	16090	16090	16090	16090	116
596	20231221	095500	689316730	16090	16080	16090	16080	110
597	20231221	095400	687546860	16090	16080	16090	16080	68
598	20231221	095300	686453400	16080	16080	16080	16080	3
599	20231221	095200	686405160	16080	16080	16080	16070	556
600	20231221	095100	677466830	16070	16070	16070	16070	463
601	20231221	095000	670026420	16070	16060	16070	16060	100
602	20231221	094900	668420390	16060	16060	16060	16050	1098
603	20231221	094800	650787870	16060	16060	16060	16060	76
604	20231221	094700	649567310	16060	16070	16070	16060	5
605	20231221	094600	649487000	16060	16080	16080	16060	901
606	20231221	094500	635014450	16090	16090	16090	16090	205
607	20231221	094400	631716000	16090	16100	16100	16090	67
608	20231221	094300	630637410	16100	16130	16130	16100	664
609	20231221	094200	619937090	16150	16160	16160	16150	161
610	20231221	094100	617335940	16160	16170	16170	16140	536
611	20231221	094000	608679110	16170	16170	16180	16170	354
612	20231221	093900	602953890	16180	16180	16190	16150	1504
613	20231221	093800	578650350	16180	16160	16190	16160	2596
614	20231221	093700	536664690	16150	16140	16160	16140	2307
615	20231221	093600	499408630	16150	16130	16150	16100	1450
616	20231221	093500	476007740	16120	16100	16130	16080	1432
617	20231221	093400	452938240	16080	16080	16080	16060	1054
618	20231221	093300	435993110	16070	16070	16070	16070	298
619	20231221	093200	431204250	16060	16060	16060	16040	407
620	20231221	093100	424670060	16060	16060	16070	16060	311
621	20231221	093000	419672850	16060	16050	16060	16040	153
622	20231221	092900	417215830	16050	16080	16080	16050	334
623	20231221	092800	411851560	16070	16080	16080	16070	141
624	20231221	092700	409584440	16080	16060	16080	16060	393
625	20231221	092600	403267000	16080	16040	16080	16040	1525
626	20231221	092500	378801760	16040	16080	16080	16040	465
627	20231221	092400	371340580	16080	16050	16080	16030	493
628	20231221	092300	363434300	16020	16020	16080	16020	2675
629	20231221	092200	320487730	16020	16020	16040	16020	182
630	20231221	092100	317571770	16020	16030	16030	16020	225
631	20231221	092000	313966960	16020	16020	16020	16010	230
632	20231221	091900	310284630	16010	16010	16010	16010	1719
633	20231221	091800	282763440	16010	16070	16070	16010	1176
634	20231221	091700	263893390	16070	16070	16070	16060	397
635	20231221	091600	257514390	16070	16080	16080	16060	64
636	20231221	091500	256485300	16080	16110	16110	16060	1441
637	20231221	091400	233318990	16110	16140	16140	16090	335
638	20231221	091300	227924530	16110	16100	16140	16100	1219
639	20231221	091200	208295820	16100	16130	16130	16090	1078
640	20231221	091100	190931420	16140	16140	16160	16140	1817
641	20231221	091000	161592160	16140	16150	16150	16110	447
642	20231221	090900	154373720	16150	16080	16150	16080	1099
643	20231221	090800	136639560	16080	16030	16090	16010	1165
644	20231221	090700	117954330	16030	16000	16050	16000	915
645	20231221	090600	103295010	16000	16060	16060	16000	243
646	20231221	090500	99403030	16060	16030	16060	15990	897
647	20231221	090400	85011730	15980	16050	16050	15980	140
648	20231221	090300	82767810	15980	15990	16050	15980	792
649	20231221	090200	70109600	15990	15980	16050	15980	1177
650	20231221	090100	51292340	15980	15980	15980	15930	1292
651	20231221	090000	30648680	15980	15930	15990	15930	1858