KissMeData/013890/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185800	1146933800	15870	15870	15870	15870	2314
3	20231221	185700	1146933800	15870	15870	15870	15870	0
4	20231221	185600	1146933800	15870	15870	15870	15870	0
5	20231221	185500	1146933800	15870	15870	15870	15870	0
6	20231221	185400	1146933800	15870	15870	15870	15870	0
7	20231221	185300	1146933800	15870	15870	15870	15870	0
8	20231221	185200	1146933800	15870	15870	15870	15870	0
9	20231221	185100	1146933800	15870	15870	15870	15870	0
10	20231221	185000	1146933800	15870	15870	15870	15870	0
11	20231221	184900	1146933800	15870	15870	15870	15870	0
12	20231221	184800	1146933800	15870	15870	15870	15870	0
13	20231221	184700	1146933800	15870	15870	15870	15870	0
14	20231221	184600	1146933800	15870	15870	15870	15870	0
15	20231221	184500	1146933800	15870	15870	15870	15870	0
16	20231221	184400	1146933800	15870	15870	15870	15870	0
17	20231221	184300	1146933800	15870	15870	15870	15870	0
18	20231221	184200	1146933800	15870	15870	15870	15870	0
19	20231221	184100	1146933800	15870	15870	15870	15870	0
20	20231221	184000	1146933800	15870	15870	15870	15870	0
21	20231221	183900	1146933800	15870	15870	15870	15870	0
22	20231221	183800	1146933800	15870	15870	15870	15870	0
23	20231221	183700	1146933800	15870	15870	15870	15870	0
24	20231221	183600	1146933800	15870	15870	15870	15870	0
25	20231221	183500	1146933800	15870	15870	15870	15870	0
26	20231221	183400	1146933800	15870	15870	15870	15870	0
27	20231221	183300	1146933800	15870	15870	15870	15870	0
28	20231221	183200	1146933800	15870	15870	15870	15870	0
29	20231221	183100	1146933800	15870	15870	15870	15870	0
30	20231221	183000	1146933800	15870	15870	15870	15870	0
31	20231221	182900	1146933800	15870	15870	15870	15870	0
32	20231221	182800	1146933800	15870	15870	15870	15870	2314
33	20231221	182700	1146933800	15870	15870	15870	15870	0
34	20231221	182600	1146933800	15870	15870	15870	15870	0
35	20231221	182500	1146933800	15870	15870	15870	15870	0
36	20231221	182400	1146933800	15870	15870	15870	15870	0
37	20231221	182300	1146933800	15870	15870	15870	15870	0
38	20231221	182200	1146933800	15870	15870	15870	15870	0
39	20231221	182100	1146933800	15870	15870	15870	15870	0
40	20231221	182000	1146933800	15870	15870	15870	15870	0
41	20231221	181900	1146933800	15870	15870	15870	15870	0
42	20231221	181800	1146933800	15870	15870	15870	15870	0
43	20231221	181700	1146933800	15870	15870	15870	15870	0
44	20231221	181600	1146933800	15870	15870	15870	15870	0
45	20231221	181500	1146933800	15870	15870	15870	15870	0
46	20231221	181400	1146933800	15870	15870	15870	15870	0
47	20231221	181300	1146933800	15870	15870	15870	15870	0
48	20231221	181200	1146933800	15870	15870	15870	15870	0
49	20231221	181100	1146933800	15870	15870	15870	15870	0
50	20231221	181000	1146933800	15870	15870	15870	15870	0
51	20231221	180900	1146933800	15870	15870	15870	15870	0
52	20231221	180800	1146933800	15870	15870	15870	15870	0
53	20231221	180700	1146933800	15870	15870	15870	15870	0
54	20231221	180600	1146933800	15870	15870	15870	15870	0
55	20231221	180500	1146933800	15870	15870	15870	15870	0
56	20231221	180400	1146933800	15870	15870	15870	15870	0
57	20231221	180300	1146933800	15870	15870	15870	15870	0
58	20231221	180200	1146933800	15870	15870	15870	15870	0
59	20231221	180100	1146933800	15870	15870	15870	15870	0
60	20231221	180000	1146933800	15870	15870	15870	15870	0
61	20231221	175900	1146933800	15870	15870	15870	15870	0
62	20231221	175800	1146933800	15870	15870	15870	15870	2314
63	20231221	175700	1146933800	15870	15870	15870	15870	0
64	20231221	175600	1146933800	15870	15870	15870	15870	0
65	20231221	175500	1146933800	15870	15870	15870	15870	0
66	20231221	175400	1146933800	15870	15870	15870	15870	0
67	20231221	175300	1146933800	15870	15870	15870	15870	0
68	20231221	175200	1146933800	15870	15870	15870	15870	0
69	20231221	175100	1146933800	15870	15870	15870	15870	0
70	20231221	175000	1146933800	15870	15870	15870	15870	0
71	20231221	174900	1146933800	15870	15870	15870	15870	0
72	20231221	174800	1146933800	15870	15870	15870	15870	0
73	20231221	174700	1146933800	15870	15870	15870	15870	0
74	20231221	174600	1146933800	15870	15870	15870	15870	0
75	20231221	174500	1146933800	15870	15870	15870	15870	0
76	20231221	174400	1146933800	15870	15870	15870	15870	0
77	20231221	174300	1146933800	15870	15870	15870	15870	0
78	20231221	174200	1146933800	15870	15870	15870	15870	0
79	20231221	174100	1146933800	15870	15870	15870	15870	0
80	20231221	174000	1146933800	15870	15870	15870	15870	0
81	20231221	173900	1146933800	15870	15870	15870	15870	0
82	20231221	173800	1146933800	15870	15870	15870	15870	0
83	20231221	173700	1146933800	15870	15870	15870	15870	0
84	20231221	173600	1146933800	15870	15870	15870	15870	0
85	20231221	173500	1146933800	15870	15870	15870	15870	0
86	20231221	173400	1146933800	15870	15870	15870	15870	0
87	20231221	173300	1146933800	15870	15870	15870	15870	0
88	20231221	173200	1146933800	15870	15870	15870	15870	0
89	20231221	173100	1146933800	15870	15870	15870	15870	0
90	20231221	173000	1146933800	15870	15870	15870	15870	0
91	20231221	172900	1146933800	15870	15870	15870	15870	0
92	20231221	172800	1146933800	15870	15870	15870	15870	2314
93	20231221	172700	1146933800	15870	15870	15870	15870	0
94	20231221	172600	1146933800	15870	15870	15870	15870	0
95	20231221	172500	1146933800	15870	15870	15870	15870	0
96	20231221	172400	1146933800	15870	15870	15870	15870	0
97	20231221	172300	1146933800	15870	15870	15870	15870	0
98	20231221	172200	1146933800	15870	15870	15870	15870	0
99	20231221	172100	1146933800	15870	15870	15870	15870	0
100	20231221	172000	1146933800	15870	15870	15870	15870	0
101	20231221	171900	1146933800	15870	15870	15870	15870	0
102	20231221	171800	1146933800	15870	15870	15870	15870	0
103	20231221	171700	1146933800	15870	15870	15870	15870	0
104	20231221	171600	1146933800	15870	15870	15870	15870	0
105	20231221	171500	1146933800	15870	15870	15870	15870	0
106	20231221	171400	1146933800	15870	15870	15870	15870	0
107	20231221	171300	1146933800	15870	15870	15870	15870	0
108	20231221	171200	1146933800	15870	15870	15870	15870	0
109	20231221	171100	1146933800	15870	15870	15870	15870	0
110	20231221	171000	1146933800	15870	15870	15870	15870	0
111	20231221	170900	1146933800	15870	15870	15870	15870	0
112	20231221	170800	1146933800	15870	15870	15870	15870	0
113	20231221	170700	1146933800	15870	15870	15870	15870	0
114	20231221	170600	1146933800	15870	15870	15870	15870	0
115	20231221	170500	1146933800	15870	15870	15870	15870	0
116	20231221	170400	1146933800	15870	15870	15870	15870	0
117	20231221	170300	1146933800	15870	15870	15870	15870	0
118	20231221	170200	1146933800	15870	15870	15870	15870	0
119	20231221	170100	1146933800	15870	15870	15870	15870	0
120	20231221	170000	1146933800	15870	15870	15870	15870	0
121	20231221	165900	1146933800	15870	15870	15870	15870	0
122	20231221	165800	1146933800	15870	15870	15870	15870	2314
123	20231221	165700	1146933800	15870	15870	15870	15870	0
124	20231221	165600	1146933800	15870	15870	15870	15870	0
125	20231221	165500	1146933800	15870	15870	15870	15870	0
126	20231221	165400	1146933800	15870	15870	15870	15870	0
127	20231221	165300	1146933800	15870	15870	15870	15870	0
128	20231221	165200	1146933800	15870	15870	15870	15870	0
129	20231221	165100	1146933800	15870	15870	15870	15870	0
130	20231221	165000	1146933800	15870	15870	15870	15870	0
131	20231221	164900	1146933800	15870	15870	15870	15870	0
132	20231221	164800	1146933800	15870	15870	15870	15870	0
133	20231221	164700	1146933800	15870	15870	15870	15870	0
134	20231221	164600	1146933800	15870	15870	15870	15870	0
135	20231221	164500	1146933800	15870	15870	15870	15870	0
136	20231221	164400	1146933800	15870	15870	15870	15870	0
137	20231221	164300	1146933800	15870	15870	15870	15870	0
138	20231221	164200	1146933800	15870	15870	15870	15870	0
139	20231221	164100	1146933800	15870	15870	15870	15870	0
140	20231221	164000	1146933800	15870	15870	15870	15870	0
141	20231221	163900	1146933800	15870	15870	15870	15870	0
142	20231221	163800	1146933800	15870	15870	15870	15870	0
143	20231221	163700	1146933800	15870	15870	15870	15870	0
144	20231221	163600	1146933800	15870	15870	15870	15870	0
145	20231221	163500	1146933800	15870	15870	15870	15870	0
146	20231221	163400	1146933800	15870	15870	15870	15870	0
147	20231221	163300	1146933800	15870	15870	15870	15870	0
148	20231221	163200	1146933800	15870	15870	15870	15870	0
149	20231221	163100	1146933800	15870	15870	15870	15870	0
150	20231221	163000	1146933800	15870	15870	15870	15870	0
151	20231221	162900	1146933800	15870	15870	15870	15870	0
152	20231221	162800	1146933800	15870	15870	15870	15870	2314
153	20231221	162700	1146933800	15870	15870	15870	15870	0
154	20231221	162600	1146933800	15870	15870	15870	15870	0
155	20231221	162500	1146933800	15870	15870	15870	15870	0
156	20231221	162400	1146933800	15870	15870	15870	15870	0
157	20231221	162300	1146933800	15870	15870	15870	15870	0
158	20231221	162200	1146933800	15870	15870	15870	15870	0
159	20231221	162100	1146933800	15870	15870	15870	15870	0
160	20231221	162000	1146933800	15870	15870	15870	15870	0
161	20231221	161900	1146933800	15870	15870	15870	15870	0
162	20231221	161800	1146933800	15870	15870	15870	15870	0
163	20231221	161700	1146933800	15870	15870	15870	15870	0
164	20231221	161600	1146933800	15870	15870	15870	15870	0
165	20231221	161500	1146933800	15870	15870	15870	15870	0
166	20231221	161400	1146933800	15870	15870	15870	15870	0
167	20231221	161300	1146933800	15870	15870	15870	15870	0
168	20231221	161200	1146933800	15870	15870	15870	15870	0
169	20231221	161100	1146933800	15870	15870	15870	15870	0
170	20231221	161000	1146933800	15870	15870	15870	15870	0
171	20231221	160900	1146933800	15870	15870	15870	15870	0
172	20231221	160800	1146933800	15870	15870	15870	15870	0
173	20231221	160700	1146933800	15870	15870	15870	15870	0
174	20231221	160600	1146933800	15870	15870	15870	15870	0
175	20231221	160500	1146933800	15870	15870	15870	15870	0
176	20231221	160400	1146933800	15870	15870	15870	15870	0
177	20231221	160300	1146933800	15870	15870	15870	15870	0
178	20231221	160200	1146933800	15870	15870	15870	15870	0
179	20231221	160100	1146933800	15870	15870	15870	15870	0
180	20231221	160000	1146933800	15870	15870	15870	15870	0
181	20231221	155900	1146933800	15870	15870	15870	15870	0
182	20231221	155800	1146933800	15870	15870	15870	15870	2314
183	20231221	155700	1146933800	15870	15870	15870	15870	0
184	20231221	155600	1146933800	15870	15870	15870	15870	0
185	20231221	155500	1146933800	15870	15870	15870	15870	0
186	20231221	155400	1146933800	15870	15870	15870	15870	0
187	20231221	155300	1146933800	15870	15870	15870	15870	0
188	20231221	155200	1146933800	15870	15870	15870	15870	0
189	20231221	155100	1146933800	15870	15870	15870	15870	0
190	20231221	155000	1146933800	15870	15870	15870	15870	0
191	20231221	154900	1146933800	15870	15870	15870	15870	0
192	20231221	154800	1146933800	15870	15870	15870	15870	0
193	20231221	154700	1146933800	15870	15870	15870	15870	0
194	20231221	154600	1146933800	15870	15870	15870	15870	0
195	20231221	154500	1146933800	15870	15870	15870	15870	0
196	20231221	154400	1146933800	15870	15870	15870	15870	0
197	20231221	154300	1146933800	15870	15870	15870	15870	0
198	20231221	154200	1146933800	15870	15870	15870	15870	0
199	20231221	154100	1146933800	15870	15870	15870	15870	0
200	20231221	154000	1146933800	15870	15870	15870	15870	0
201	20231221	153900	1146933800	15870	15870	15870	15870	0
202	20231221	153800	1146933800	15870	15870	15870	15870	0
203	20231221	153700	1146933800	15870	15870	15870	15870	0
204	20231221	153600	1146933800	15870	15870	15870	15870	0
205	20231221	153500	1146933800	15870	15870	15870	15870	0
206	20231221	153400	1146933800	15870	15870	15870	15870	0
207	20231221	153300	1146933800	15870	15870	15870	15870	0
208	20231221	153200	1146933800	15870	15870	15870	15870	0
209	20231221	153100	1146933800	15870	15870	15870	15870	0
210	20231221	153000	1146933800	15870	15870	15870	15870	2314
211	20231221	152900	1110210620	15880	15880	15880	15880	0
212	20231221	152800	1110210620	15880	15880	15880	15880	0
213	20231221	152700	1110210620	15880	15880	15880	15880	0
214	20231221	152600	1110210620	15880	15880	15880	15880	0
215	20231221	152500	1110210620	15880	15880	15880	15880	0
216	20231221	152400	1110210620	15880	15880	15880	15880	0
217	20231221	152300	1110210620	15880	15880	15880	15880	0
218	20231221	152200	1110210620	15880	15880	15880	15880	0
219	20231221	152100	1110210620	15880	15880	15880	15880	0
220	20231221	152000	1110210620	15880	15880	15880	15880	0
221	20231221	151900	1110210620	15880	15870	15880	15860	222
222	20231221	151800	1106687770	15870	15870	15870	15860	476
223	20231221	151700	1099137910	15860	15880	15880	15860	211
224	20231221	151600	1095791260	15860	15870	15880	15860	462
225	20231221	151500	1088459240	15870	15870	15880	15870	37
226	20231221	151400	1087872030	15880	15880	15890	15870	574
227	20231221	151300	1078758340	15880	15880	15880	15870	22
228	20231221	151200	1078408990	15880	15880	15880	15870	168
229	20231221	151100	1075742530	15880	15880	15880	15870	41
230	20231221	151000	1075091560	15880	15860	15880	15860	368
231	20231221	150900	1069251250	15870	15860	15870	15860	125
232	20231221	150800	1067268740	15860	15860	15860	15850	15
233	20231221	150700	1067030960	15860	15870	15870	15850	166
234	20231221	150600	1064398680	15860	15880	15880	15860	52
235	20231221	150500	1063573420	15880	15880	15880	15860	46
236	20231221	150400	1062843470	15870	15880	15890	15870	77
237	20231221	150300	1061620750	15890	15890	15890	15880	311
238	20231221	150200	1056681770	15890	15890	15890	15890	3
239	20231221	150100	1056634100	15880	15890	15890	15880	199
240	20231221	150000	1053473870	15890	15880	15890	15880	23
241	20231221	145900	1053108530	15890	15880	15890	15880	111
242	20231221	145800	1051344860	15890	15880	15890	15880	13
243	20231221	145700	1051138330	15890	15890	15890	15880	13
244	20231221	145600	1050931860	15880	15900	15900	15880	157
245	20231221	145500	1048438150	15900	15890	15900	15880	83
246	20231221	145400	1047119280	15890	15900	15900	15890	18
247	20231221	145300	1046833190	15900	15890	15900	15890	73
248	20231221	145200	1045673190	15890	15890	15900	15890	233
249	20231221	145100	1041970810	15900	15890	15900	15880	80
250	20231221	145000	1040699950	15880	15890	15900	15880	244
251	20231221	144900	1036822890	15900	15900	15900	15890	344
252	20231221	144800	1031356690	15900	15900	15900	15900	27
253	20231221	144700	1030927390	15910	15910	15910	15910	3
254	20231221	144600	1030879660	15890	15900	15900	15890	108
255	20231221	144500	1029163490	15910	15910	15910	15900	485
256	20231221	144400	1021448800	15910	15890	15920	15890	619
257	20231221	144300	1011601270	15890	15870	15900	15870	505
258	20231221	144200	1003577100	15870	15870	15870	15860	28
259	20231221	144100	1003133000	15860	15860	15860	15850	130
260	20231221	144000	1001071480	15860	15830	15860	15830	151
261	20231221	143900	998679640	15830	15830	15840	15830	148
262	20231221	143800	996336710	15840	15840	15840	15830	30
263	20231221	143700	995861770	15840	15840	15840	15830	62
264	20231221	143600	994879970	15840	15840	15840	15840	6
265	20231221	143500	994784930	15840	15840	15840	15830	36
266	20231221	143400	994214950	15840	15840	15840	15830	180
267	20231221	143300	991365280	15840	15830	15840	15830	22
268	20231221	143200	991016940	15830	15840	15840	15830	31
269	20231221	143100	990526010	15840	15840	15840	15830	22
270	20231221	143000	990177640	15840	15830	15840	15830	78
271	20231221	142900	988942250	15840	15840	15840	15830	160
272	20231221	142800	986409150	15830	15830	15840	15830	38
273	20231221	142700	985807580	15840	15830	15840	15830	23
274	20231221	142600	985443460	15840	15830	15840	15830	50
275	20231221	142500	984651650	15830	15840	15840	15830	12
276	20231221	142400	984461650	15840	15840	15840	15830	34
277	20231221	142300	983923110	15840	15840	15850	15840	219
278	20231221	142200	980453880	15840	15840	15860	15840	31
279	20231221	142100	979962700	15840	15840	15850	15840	133
280	20231221	142000	977854850	15840	15840	15850	15840	196
281	20231221	141900	974750200	15840	15830	15850	15830	71
282	20231221	141800	973625430	15830	15820	15840	15820	308
283	20231221	141700	968748740	15820	15830	15830	15820	37
284	20231221	141600	968163370	15820	15840	15840	15820	38
285	20231221	141500	967561680	15820	15830	15840	15820	174
286	20231221	141400	964807470	15820	15820	15830	15820	27
287	20231221	141300	964380310	15820	15820	15830	15820	159
288	20231221	141200	961864840	15830	15820	15830	15820	47
289	20231221	141100	961121030	15830	15820	15830	15820	16
290	20231221	141000	960867830	15820	15820	15830	15820	34
291	20231221	140900	960329820	15820	15830	15840	15820	29
292	20231221	140800	959870770	15830	15830	15840	15810	51
293	20231221	140700	959063840	15840	15840	15850	15830	151
294	20231221	140600	956672100	15850	15840	15850	15820	38
295	20231221	140500	956070480	15840	15820	15840	15810	38
296	20231221	140400	955469320	15810	15800	15810	15790	86
297	20231221	140300	954110210	15790	15800	15800	15790	541
298	20231221	140200	945564860	15810	15810	15840	15800	45
299	20231221	140100	944853380	15820	15830	15870	15800	3051
300	20231221	140000	896609070	15850	15890	15900	15840	1025
301	20231221	135900	880355990	15900	15870	15910	15870	773
302	20231221	135800	868071800	15870	15870	15880	15870	96
303	20231221	135700	866548200	15870	15880	15880	15870	257
304	20231221	135600	862469320	15870	15880	15880	15870	105
305	20231221	135500	860802940	15880	15880	15880	15880	6
306	20231221	135400	860707660	15880	15870	15880	15870	42
307	20231221	135300	860040870	15870	15860	15870	15860	5
308	20231221	135200	859961530	15860	15890	15890	15860	164
309	20231221	135100	857357310	15890	15880	15890	15880	35
310	20231221	135000	856801500	15880	15880	15880	15880	31
311	20231221	134900	856309220	15880	15880	15880	15870	4
312	20231221	134800	856245710	15880	15880	15880	15880	5
313	20231221	134700	856166310	15870	15870	15870	15870	70
314	20231221	134600	855055410	15880	15900	15900	15880	94
315	20231221	134500	853562080	15900	15900	15900	15900	12
316	20231221	134400	853371280	15900	15890	15900	15890	127
317	20231221	134300	851352200	15890	15890	15890	15890	34
318	20231221	134200	850811940	15890	15890	15890	15890	157
319	20231221	134100	848317210	15890	15880	15890	15880	145
320	20231221	134000	846014550	15880	15880	15890	15880	17
321	20231221	133900	845744490	15890	15880	15890	15870	162
322	20231221	133800	843171680	15880	15870	15880	15870	487
323	20231221	133700	835440110	15870	15870	15870	15860	15
324	20231221	133600	835202080	15870	15870	15870	15860	144
325	20231221	133500	832918190	15870	15860	15870	15860	50
326	20231221	133400	832124710	15870	15870	15870	15860	15
327	20231221	133300	831886780	15870	15870	15870	15860	11
328	20231221	133200	831712230	15870	15870	15870	15860	32
329	20231221	133100	831204400	15870	15860	15870	15860	41
330	20231221	133000	830554020	15860	15870	15870	15860	146
331	20231221	132900	828238400	15870	15840	15870	15840	106
332	20231221	132800	826557610	15860	15840	15860	15840	28
333	20231221	132700	826113570	15840	15820	15860	15820	406
334	20231221	132600	819685230	15820	15820	15820	15810	44
335	20231221	132500	818989160	15810	15820	15820	15810	158
336	20231221	132400	816490900	15820	15810	15820	15810	14
337	20231221	132300	816269430	15820	15820	15820	15810	6
338	20231221	132200	816174520	15820	15820	15820	15810	103
339	20231221	132100	814546070	15810	15820	15820	15810	38
340	20231221	132000	813944930	15810	15810	15820	15810	17
341	20231221	131900	813676020	15820	15820	15820	15810	201
342	20231221	131800	810497980	15820	15810	15820	15810	11
343	20231221	131700	810323970	15820	15820	15820	15810	341
344	20231221	131600	804932360	15820	15820	15820	15810	52
345	20231221	131500	804109730	15810	15820	15820	15810	10
346	20231221	131400	803951550	15810	15820	15820	15810	172
347	20231221	131300	801231540	15810	15820	15820	15810	21
348	20231221	131200	800899330	15820	15820	15820	15820	9
349	20231221	131100	800756950	15820	15830	15830	15820	4
350	20231221	131000	800693650	15830	15830	15830	15830	40
351	20231221	130900	800060450	15830	15810	15830	15800	335
352	20231221	130800	794764560	15810	15810	15810	15810	5
353	20231221	130700	794685510	15810	15810	15810	15810	1
354	20231221	130600	794669700	15810	15800	15810	15800	23
355	20231221	130500	794306290	15800	15800	15800	15800	29
356	20231221	130400	793848090	15800	15810	15810	15790	131
357	20231221	130300	791778630	15810	15810	15810	15810	79
358	20231221	130200	790529640	15810	15810	15810	15810	3
359	20231221	130100	790482210	15810	15810	15810	15810	4
360	20231221	130000	790418970	15810	15810	15810	15800	9
361	20231221	125900	790276690	15800	15790	15800	15780	124
362	20231221	125800	788318370	15790	15800	15800	15790	110
363	20231221	125700	786581460	15800	15800	15800	15790	271
364	20231221	125600	782300530	15800	15800	15800	15790	10
365	20231221	125500	782142580	15800	15790	15800	15780	87
366	20231221	125400	780768610	15790	15790	15790	15790	267
367	20231221	125300	776552680	15790	15800	15810	15790	1373
368	20231221	125200	754870860	15810	15810	15810	15810	132
369	20231221	125100	752783940	15810	15820	15830	15800	3930
370	20231221	125000	690677640	15820	15830	15830	15820	10
371	20231221	124900	690519350	15830	15830	15830	15830	114
372	20231221	124800	688714730	15840	15850	15850	15840	263
373	20231221	124700	684548280	15850	15860	15860	15850	229
374	20231221	124600	680918570	15860	15860	15860	15860	52
375	20231221	124500	680093850	15860	15870	15870	15860	467
376	20231221	124400	672687220	15870	15870	15870	15870	50
377	20231221	124300	671893720	15870	15870	15870	15870	15
378	20231221	124200	671655670	15870	15860	15870	15860	209
379	20231221	124100	668340920	15860	15860	15860	15860	25
380	20231221	124000	667944420	15860	15850	15860	15850	159
381	20231221	123900	665424250	15850	15850	15850	15840	23
382	20231221	123800	665059810	15850	15850	15850	15850	1
383	20231221	123700	665043960	15850	15850	15850	15840	194
384	20231221	123600	661970660	15850	15850	15850	15850	9
385	20231221	123500	661828010	15850	15850	15850	15850	12
386	20231221	123400	661637810	15850	15850	15850	15850	2
387	20231221	123300	661606110	15850	15850	15850	15840	59
388	20231221	123200	660671240	15850	15850	15850	15850	5
389	20231221	123100	660591990	15850	15850	15850	15840	213
390	20231221	123000	657217430	15850	15830	15850	15830	161
391	20231221	122900	654667920	15830	15830	15830	15830	34
392	20231221	122800	654129700	15830	15830	15830	15820	192
393	20231221	122700	651092230	15830	15830	15830	15820	196
394	20231221	122600	647991300	15840	15860	15860	15840	413
395	20231221	122500	641445590	15860	15860	15860	15860	108
396	20231221	122400	639732710	15860	15860	15860	15860	7
397	20231221	122300	639621690	15860	15860	15860	15860	42
398	20231221	122200	638955570	15860	15850	15860	15850	15
399	20231221	122100	638717770	15850	15870	15870	15850	153
400	20231221	122000	636291320	15870	15870	15870	15870	5
401	20231221	121900	636211970	15870	15870	15870	15870	34
402	20231221	121800	635672390	15870	15870	15870	15870	7
403	20231221	121700	635561300	15870	15870	15870	15870	1
404	20231221	121600	635545430	15870	15860	15870	15860	160
405	20231221	121500	633007820	15870	15870	15870	15870	42
406	20231221	121400	632341280	15870	15860	15870	15860	23
407	20231221	121300	631976370	15860	15870	15870	15860	12
408	20231221	121200	631786000	15870	15870	15870	15870	28
409	20231221	121100	631341640	15870	15870	15870	15870	4
410	20231221	121000	631278160	15860	15870	15870	15860	167
411	20231221	120900	628629470	15870	15870	15870	15870	4
412	20231221	120800	628565990	15870	15870	15870	15870	25
413	20231221	120700	628169240	15870	15870	15870	15870	6
414	20231221	120600	628074020	15870	15870	15880	15870	38
415	20231221	120500	627470890	15880	15880	15880	15870	285
416	20231221	120400	622946640	15890	15880	15890	15880	93
417	20231221	120300	621469460	15890	15890	15890	15890	30
418	20231221	120200	620992760	15890	15890	15890	15890	3
419	20231221	120100	620945090	15890	15890	15890	15890	35
420	20231221	120000	620388940	15890	15880	15890	15880	44
421	20231221	115900	619689880	15880	15890	15890	15880	155
422	20231221	115800	617228440	15890	15890	15890	15890	3
423	20231221	115700	617180770	15890	15890	15890	15890	34
424	20231221	115600	616640510	15890	15890	15890	15890	6
425	20231221	115500	616545170	15890	15890	15890	15890	2
426	20231221	115400	616513390	15890	15890	15890	15880	188
427	20231221	115300	613527340	15890	15890	15890	15890	79
428	20231221	115200	612272030	15890	15890	15890	15890	55
429	20231221	115100	611398080	15890	15890	15890	15890	3
430	20231221	115000	611350410	15890	15890	15890	15890	26
431	20231221	114900	610937270	15890	15900	15900	15880	217
432	20231221	114800	607490560	15890	15900	15900	15890	20
433	20231221	114700	607172720	15890	15890	15890	15890	83
434	20231221	114600	605853850	15890	15890	15890	15880	129
435	20231221	114500	603804050	15890	15890	15890	15890	5
436	20231221	114400	603724600	15890	15890	15890	15890	2
437	20231221	114300	603692820	15890	15900	15900	15890	128
438	20231221	114200	601658880	15900	15890	15900	15890	47
439	20231221	114100	600911730	15890	15900	15900	15890	14
440	20231221	114000	600689250	15900	15890	15900	15890	77
441	20231221	113900	599465690	15890	15890	15890	15890	27
442	20231221	113800	599036660	15890	15880	15890	15870	353
443	20231221	113700	593432260	15890	15890	15890	15890	3
444	20231221	113600	593384590	15890	15880	15890	15880	208
445	20231221	113500	590081530	15890	15890	15890	15890	28
446	20231221	113400	589636610	15890	15890	15890	15890	3
447	20231221	113300	589588940	15890	15890	15890	15880	432
448	20231221	113200	582724670	15900	15910	15910	15900	156
449	20231221	113100	580244010	15910	15910	15910	15910	7
450	20231221	113000	580132640	15910	15910	15910	15910	117
451	20231221	112900	578271170	15910	15910	15910	15910	303
452	20231221	112800	573450440	15910	15900	15910	15900	151
453	20231221	112700	571049520	15900	15910	15910	15900	6
454	20231221	112600	570954080	15910	15900	15910	15900	107
455	20231221	112500	569252760	15900	15910	15910	15900	215
456	20231221	112400	565834230	15910	15910	15910	15910	31
457	20231221	112300	565341020	15910	15910	15910	15910	4
458	20231221	112200	565277380	15910	15900	15910	15900	150
459	20231221	112100	562892350	15900	15900	15900	15900	174
460	20231221	112000	560125750	15900	15900	15900	15900	331
461	20231221	111900	554862850	15900	15900	15900	15900	3
462	20231221	111800	554815150	15900	15900	15900	15900	2
463	20231221	111700	554783350	15900	15900	15900	15890	175
464	20231221	111600	552002120	15900	15900	15900	15900	240
465	20231221	111500	548186120	15900	15920	15920	15900	277
466	20231221	111400	543779000	15920	15910	15920	15900	391
467	20231221	111300	537558400	15910	15910	15910	15900	42
468	20231221	111200	536890290	15910	15900	15910	15890	130
469	20231221	111100	534824240	15900	15930	15930	15900	40
470	20231221	111000	534187790	15930	15910	15930	15910	60
471	20231221	110900	533233030	15910	15910	15910	15910	9
472	20231221	110800	533089840	15910	15910	15910	15910	2
473	20231221	110700	533058020	15910	15890	15910	15890	102
474	20231221	110600	531437060	15890	15900	15900	15880	482
475	20231221	110500	523779310	15910	15920	15920	15910	662
476	20231221	110400	513240330	15930	15940	15940	15930	36
477	20231221	110300	512666830	15940	15940	15940	15920	4
478	20231221	110200	512603110	15940	15940	15940	15920	139
479	20231221	110100	510389040	15940	15940	15940	15930	17
480	20231221	110000	510118170	15930	15940	15940	15930	234
481	20231221	105900	506390540	15930	15930	15940	15930	121
482	20231221	105800	504462770	15930	15930	15930	15930	9
483	20231221	105700	504319400	15930	15920	15930	15920	71
484	20231221	105600	503189050	15930	15940	15940	15920	65
485	20231221	105500	502154170	15940	16000	16000	15940	462
486	20231221	105400	494773220	16000	16000	16000	16000	1
487	20231221	105300	494757220	16000	15990	16000	15990	250
488	20231221	105200	490758340	15990	15980	15990	15980	24
489	20231221	105100	490374800	15980	15940	15980	15940	166
490	20231221	105000	487726090	15940	15930	15940	15930	682
491	20231221	104900	476860890	15930	15920	15930	15920	40
492	20231221	104800	476224070	15920	15920	15920	15920	40
493	20231221	104700	475587270	15920	15920	15920	15910	24
494	20231221	104600	475205390	15920	15910	15920	15910	4
495	20231221	104500	475141720	15910	15900	15910	15900	157
496	20231221	104400	472645120	15910	15910	15910	15910	32
497	20231221	104300	472136000	15900	15900	15900	15900	49
498	20231221	104200	471356900	15900	15890	15900	15890	17
499	20231221	104100	471086750	15890	15890	15890	15880	8
500	20231221	104000	470959650	15880	15900	15900	15880	122
501	20231221	103900	469021250	15900	15910	15910	15900	79
502	20231221	103800	467765120	15910	15910	15910	15900	75
503	20231221	103700	466572080	15910	15930	15930	15910	295
504	20231221	103600	461874500	15930	15940	15940	15930	283
505	20231221	103500	457364690	15950	15940	15960	15940	49
506	20231221	103400	456583550	15930	15980	15980	15930	654
507	20231221	103300	446154150	15980	15940	15980	15940	211
508	20231221	103200	442786600	15940	15940	15940	15930	80
509	20231221	103100	441512160	15940	15950	15950	15940	135
510	20231221	103000	439360250	15950	15940	15950	15940	158
511	20231221	102900	436841710	15940	15940	15940	15930	131
512	20231221	102800	434753770	15950	15950	15950	15950	4
513	20231221	102700	434689970	15950	15980	15980	15950	85
514	20231221	102600	433333450	15980	15980	15980	15980	30
515	20231221	102500	432854050	15980	15990	15990	15980	376
516	20231221	102400	426845540	15990	16010	16010	15990	240
517	20231221	102300	423005570	16000	16010	16010	16000	819
518	20231221	102200	409899560	16010	16000	16010	15990	46
519	20231221	102100	409163920	16000	15990	16000	15980	104
520	20231221	102000	407500960	16000	16010	16010	16000	6
521	20231221	101900	407404950	16010	16000	16010	16000	148
522	20231221	101800	405036930	16000	16000	16010	16000	345
523	20231221	101700	399516920	16010	16010	16010	16010	40
524	20231221	101600	398876520	16010	16020	16020	16000	511
525	20231221	101500	390699120	16020	16020	16020	16020	30
526	20231221	101400	390218520	16020	16030	16030	16020	11
527	20231221	101300	390042290	16020	16020	16030	16020	94
528	20231221	101200	388536400	16020	16040	16040	16020	154
529	20231221	101100	386068900	16040	16060	16060	16030	168
530	20231221	101000	383374270	16060	16060	16060	16060	0
531	20231221	100900	383374270	16060	16060	16060	16060	6
532	20231221	100800	383277910	16060	16060	16060	16060	28
533	20231221	100700	382828230	16060	16050	16060	16050	137
534	20231221	100600	380629310	16060	16060	16060	16060	4
535	20231221	100500	380565070	16060	16060	16060	16060	22
536	20231221	100400	380211750	16060	16060	16060	16060	40
537	20231221	100300	379569350	16060	16070	16070	16060	172
538	20231221	100200	376806880	16070	16060	16070	16050	295
539	20231221	100100	372068720	16060	16030	16070	16030	84
540	20231221	100000	370720850	16030	16000	16030	16000	243
541	20231221	095900	366829660	16000	16040	16040	16000	213
542	20231221	095800	363418540	16030	16070	16070	16030	289
543	20231221	095700	358781210	16070	16070	16070	16060	19
544	20231221	095600	358475950	16050	16060	16060	16050	156
545	20231221	095500	355972140	16050	16080	16080	16050	412
546	20231221	095400	349357690	16070	16050	16070	16050	275
547	20231221	095300	344941010	16060	16090	16100	16060	611
548	20231221	095200	335112450	16090	16090	16090	16090	9
549	20231221	095100	334967640	16090	16060	16090	16060	277
550	20231221	095000	330517880	16060	16060	16060	16050	909
551	20231221	094900	315924140	16070	16090	16090	16050	659
552	20231221	094800	305328600	16100	16080	16100	16080	32
553	20231221	094700	304813980	16080	16080	16120	16080	1137
554	20231221	094600	286514070	16070	16060	16070	16060	174
555	20231221	094500	283718130	16060	16060	16060	16060	137
556	20231221	094400	281517910	16060	16060	16070	16060	122
557	20231221	094300	279558560	16050	16050	16050	16050	38
558	20231221	094200	278948660	16050	16020	16050	16020	311
559	20231221	094100	273960540	16020	16010	16020	16000	405
560	20231221	094000	267476670	16010	16020	16020	16010	167
561	20231221	093900	264802430	16020	16050	16050	16000	125
562	20231221	093800	262801080	16050	16040	16050	16030	956
563	20231221	093700	247467370	16040	16060	16060	16030	321
564	20231221	093600	242317770	16060	16070	16070	16060	23
565	20231221	093500	241948380	16090	16050	16090	16020	393
566	20231221	093400	235640360	16050	16060	16060	16040	122
567	20231221	093300	233681980	16050	16090	16090	16050	561
568	20231221	093200	224674510	16090	16090	16090	16060	55
569	20231221	093100	223790250	16090	16060	16090	16050	263
570	20231221	093000	219567810	16090	16020	16090	16020	132
571	20231221	092900	217449580	16020	16000	16020	16000	427
572	20231221	092800	210609240	16000	16110	16130	16000	471
573	20231221	092700	203040950	16110	16070	16110	16070	1535
574	20231221	092600	178334240	16090	16070	16090	16070	376
575	20231221	092500	172287540	16060	16090	16090	16040	482
576	20231221	092400	164545950	16080	16040	16080	16040	533
577	20231221	092300	155987770	16040	16010	16040	16010	638
578	20231221	092200	145764770	16000	15960	16000	15960	429
579	20231221	092100	138911350	15970	16000	16000	15960	1611
580	20231221	092000	113152630	16010	16010	16010	16000	309
581	20231221	091900	108207250	16010	15980	16010	15980	182
582	20231221	091800	105297460	15980	15970	16030	15960	1542
583	20231221	091700	80637200	15970	15940	15970	15920	303
584	20231221	091600	75802630	15930	15950	15950	15920	392
585	20231221	091500	69557170	15950	15930	15950	15930	44
586	20231221	091400	68855900	15930	15920	15930	15920	94
587	20231221	091300	67358780	15920	15920	15920	15920	189
588	20231221	091200	64349900	15920	15900	15920	15900	58
589	20231221	091100	63427420	15890	15890	15890	15890	0
590	20231221	091000	63427420	15890	15920	15920	15890	385
591	20231221	090900	57303660	15890	15860	15970	15850	710
592	20231221	090800	46018790	15850	15860	15860	15850	166
593	20231221	090700	43387660	15860	15870	15880	15850	357
594	20231221	090600	37723760	15870	15830	15880	15830	138
595	20231221	090500	35537340	15830	15840	15840	15760	217
596	20231221	090400	32108960	15840	15870	15890	15840	391
597	20231221	090300	25904460	15870	15790	15870	15790	118
598	20231221	090200	24037050	15750	15750	15750	15750	0
599	20231221	090100	24037050	15750	15750	15750	15750	4
600	20231221	090000	23974050	15760	15880	15930	15710	1513