KissMeData/091580/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195700	2954940890	15680	15680	15680	15680	6457
3	20231221	195600	2954940890	15680	15680	15680	15680	0
4	20231221	195500	2954940890	15680	15680	15680	15680	0
5	20231221	195400	2954940890	15680	15680	15680	15680	0
6	20231221	195300	2954940890	15680	15680	15680	15680	0
7	20231221	195200	2954940890	15680	15680	15680	15680	0
8	20231221	195100	2954940890	15680	15680	15680	15680	0
9	20231221	195000	2954940890	15680	15680	15680	15680	0
10	20231221	194900	2954940890	15680	15680	15680	15680	0
11	20231221	194800	2954940890	15680	15680	15680	15680	0
12	20231221	194700	2954940890	15680	15680	15680	15680	0
13	20231221	194600	2954940890	15680	15680	15680	15680	0
14	20231221	194500	2954940890	15680	15680	15680	15680	0
15	20231221	194400	2954940890	15680	15680	15680	15680	0
16	20231221	194300	2954940890	15680	15680	15680	15680	0
17	20231221	194200	2954940890	15680	15680	15680	15680	0
18	20231221	194100	2954940890	15680	15680	15680	15680	0
19	20231221	194000	2954940890	15680	15680	15680	15680	0
20	20231221	193900	2954940890	15680	15680	15680	15680	0
21	20231221	193800	2954940890	15680	15680	15680	15680	0
22	20231221	193700	2954940890	15680	15680	15680	15680	0
23	20231221	193600	2954940890	15680	15680	15680	15680	0
24	20231221	193500	2954940890	15680	15680	15680	15680	0
25	20231221	193400	2954940890	15680	15680	15680	15680	0
26	20231221	193300	2954940890	15680	15680	15680	15680	0
27	20231221	193200	2954940890	15680	15680	15680	15680	0
28	20231221	193100	2954940890	15680	15680	15680	15680	0
29	20231221	193000	2954940890	15680	15680	15680	15680	0
30	20231221	192900	2954940890	15680	15680	15680	15680	0
31	20231221	192800	2954940890	15680	15680	15680	15680	0
32	20231221	192700	2954940890	15680	15680	15680	15680	6457
33	20231221	192600	2954940890	15680	15680	15680	15680	0
34	20231221	192500	2954940890	15680	15680	15680	15680	0
35	20231221	192400	2954940890	15680	15680	15680	15680	0
36	20231221	192300	2954940890	15680	15680	15680	15680	0
37	20231221	192200	2954940890	15680	15680	15680	15680	0
38	20231221	192100	2954940890	15680	15680	15680	15680	0
39	20231221	192000	2954940890	15680	15680	15680	15680	0
40	20231221	191900	2954940890	15680	15680	15680	15680	0
41	20231221	191800	2954940890	15680	15680	15680	15680	0
42	20231221	191700	2954940890	15680	15680	15680	15680	0
43	20231221	191600	2954940890	15680	15680	15680	15680	0
44	20231221	191500	2954940890	15680	15680	15680	15680	0
45	20231221	191400	2954940890	15680	15680	15680	15680	0
46	20231221	191300	2954940890	15680	15680	15680	15680	0
47	20231221	191200	2954940890	15680	15680	15680	15680	0
48	20231221	191100	2954940890	15680	15680	15680	15680	0
49	20231221	191000	2954940890	15680	15680	15680	15680	0
50	20231221	190900	2954940890	15680	15680	15680	15680	0
51	20231221	190800	2954940890	15680	15680	15680	15680	0
52	20231221	190700	2954940890	15680	15680	15680	15680	0
53	20231221	190600	2954940890	15680	15680	15680	15680	0
54	20231221	190500	2954940890	15680	15680	15680	15680	0
55	20231221	190400	2954940890	15680	15680	15680	15680	0
56	20231221	190300	2954940890	15680	15680	15680	15680	0
57	20231221	190200	2954940890	15680	15680	15680	15680	0
58	20231221	190100	2954940890	15680	15680	15680	15680	0
59	20231221	190000	2954940890	15680	15680	15680	15680	0
60	20231221	185900	2954940890	15680	15680	15680	15680	0
61	20231221	185800	2954940890	15680	15680	15680	15680	0
62	20231221	185700	2954940890	15680	15680	15680	15680	6457
63	20231221	185600	2954940890	15680	15680	15680	15680	0
64	20231221	185500	2954940890	15680	15680	15680	15680	0
65	20231221	185400	2954940890	15680	15680	15680	15680	0
66	20231221	185300	2954940890	15680	15680	15680	15680	0
67	20231221	185200	2954940890	15680	15680	15680	15680	0
68	20231221	185100	2954940890	15680	15680	15680	15680	0
69	20231221	185000	2954940890	15680	15680	15680	15680	0
70	20231221	184900	2954940890	15680	15680	15680	15680	0
71	20231221	184800	2954940890	15680	15680	15680	15680	0
72	20231221	184700	2954940890	15680	15680	15680	15680	0
73	20231221	184600	2954940890	15680	15680	15680	15680	0
74	20231221	184500	2954940890	15680	15680	15680	15680	0
75	20231221	184400	2954940890	15680	15680	15680	15680	0
76	20231221	184300	2954940890	15680	15680	15680	15680	0
77	20231221	184200	2954940890	15680	15680	15680	15680	0
78	20231221	184100	2954940890	15680	15680	15680	15680	0
79	20231221	184000	2954940890	15680	15680	15680	15680	0
80	20231221	183900	2954940890	15680	15680	15680	15680	0
81	20231221	183800	2954940890	15680	15680	15680	15680	0
82	20231221	183700	2954940890	15680	15680	15680	15680	0
83	20231221	183600	2954940890	15680	15680	15680	15680	0
84	20231221	183500	2954940890	15680	15680	15680	15680	0
85	20231221	183400	2954940890	15680	15680	15680	15680	0
86	20231221	183300	2954940890	15680	15680	15680	15680	0
87	20231221	183200	2954940890	15680	15680	15680	15680	0
88	20231221	183100	2954940890	15680	15680	15680	15680	0
89	20231221	183000	2954940890	15680	15680	15680	15680	0
90	20231221	182900	2954940890	15680	15680	15680	15680	0
91	20231221	182800	2954940890	15680	15680	15680	15680	0
92	20231221	182700	2954940890	15680	15680	15680	15680	6457
93	20231221	182600	2954940890	15680	15680	15680	15680	0
94	20231221	182500	2954940890	15680	15680	15680	15680	0
95	20231221	182400	2954940890	15680	15680	15680	15680	0
96	20231221	182300	2954940890	15680	15680	15680	15680	0
97	20231221	182200	2954940890	15680	15680	15680	15680	0
98	20231221	182100	2954940890	15680	15680	15680	15680	0
99	20231221	182000	2954940890	15680	15680	15680	15680	0
100	20231221	181900	2954940890	15680	15680	15680	15680	0
101	20231221	181800	2954940890	15680	15680	15680	15680	0
102	20231221	181700	2954940890	15680	15680	15680	15680	0
103	20231221	181600	2954940890	15680	15680	15680	15680	0
104	20231221	181500	2954940890	15680	15680	15680	15680	0
105	20231221	181400	2954940890	15680	15680	15680	15680	0
106	20231221	181300	2954940890	15680	15680	15680	15680	0
107	20231221	181200	2954940890	15680	15680	15680	15680	0
108	20231221	181100	2954940890	15680	15680	15680	15680	0
109	20231221	181000	2954940890	15680	15680	15680	15680	0
110	20231221	180900	2954940890	15680	15680	15680	15680	0
111	20231221	180800	2954940890	15680	15680	15680	15680	0
112	20231221	180700	2954940890	15680	15680	15680	15680	0
113	20231221	180600	2954940890	15680	15680	15680	15680	0
114	20231221	180500	2954940890	15680	15680	15680	15680	0
115	20231221	180400	2954940890	15680	15680	15680	15680	0
116	20231221	180300	2954940890	15680	15680	15680	15680	0
117	20231221	180200	2954940890	15680	15680	15680	15680	0
118	20231221	180100	2954940890	15680	15680	15680	15680	0
119	20231221	180000	2954940890	15680	15680	15680	15680	0
120	20231221	175900	2954940890	15680	15680	15680	15680	0
121	20231221	175800	2954940890	15680	15680	15680	15680	0
122	20231221	175700	2954940890	15680	15680	15680	15680	6457
123	20231221	175600	2954940890	15680	15680	15680	15680	0
124	20231221	175500	2954940890	15680	15680	15680	15680	0
125	20231221	175400	2954940890	15680	15680	15680	15680	0
126	20231221	175300	2954940890	15680	15680	15680	15680	0
127	20231221	175200	2954940890	15680	15680	15680	15680	0
128	20231221	175100	2954940890	15680	15680	15680	15680	0
129	20231221	175000	2954940890	15680	15680	15680	15680	0
130	20231221	174900	2954940890	15680	15680	15680	15680	0
131	20231221	174800	2954940890	15680	15680	15680	15680	0
132	20231221	174700	2954940890	15680	15680	15680	15680	0
133	20231221	174600	2954940890	15680	15680	15680	15680	0
134	20231221	174500	2954940890	15680	15680	15680	15680	0
135	20231221	174400	2954940890	15680	15680	15680	15680	0
136	20231221	174300	2954940890	15680	15680	15680	15680	0
137	20231221	174200	2954940890	15680	15680	15680	15680	0
138	20231221	174100	2954940890	15680	15680	15680	15680	0
139	20231221	174000	2954940890	15680	15680	15680	15680	0
140	20231221	173900	2954940890	15680	15680	15680	15680	0
141	20231221	173800	2954940890	15680	15680	15680	15680	0
142	20231221	173700	2954940890	15680	15680	15680	15680	0
143	20231221	173600	2954940890	15680	15680	15680	15680	0
144	20231221	173500	2954940890	15680	15680	15680	15680	0
145	20231221	173400	2954940890	15680	15680	15680	15680	0
146	20231221	173300	2954940890	15680	15680	15680	15680	0
147	20231221	173200	2954940890	15680	15680	15680	15680	0
148	20231221	173100	2954940890	15680	15680	15680	15680	0
149	20231221	173000	2954940890	15680	15680	15680	15680	0
150	20231221	172900	2954940890	15680	15680	15680	15680	0
151	20231221	172800	2954940890	15680	15680	15680	15680	0
152	20231221	172700	2954940890	15680	15680	15680	15680	6457
153	20231221	172600	2954940890	15680	15680	15680	15680	0
154	20231221	172500	2954940890	15680	15680	15680	15680	0
155	20231221	172400	2954940890	15680	15680	15680	15680	0
156	20231221	172300	2954940890	15680	15680	15680	15680	0
157	20231221	172200	2954940890	15680	15680	15680	15680	0
158	20231221	172100	2954940890	15680	15680	15680	15680	0
159	20231221	172000	2954940890	15680	15680	15680	15680	0
160	20231221	171900	2954940890	15680	15680	15680	15680	0
161	20231221	171800	2954940890	15680	15680	15680	15680	0
162	20231221	171700	2954940890	15680	15680	15680	15680	0
163	20231221	171600	2954940890	15680	15680	15680	15680	0
164	20231221	171500	2954940890	15680	15680	15680	15680	0
165	20231221	171400	2954940890	15680	15680	15680	15680	0
166	20231221	171300	2954940890	15680	15680	15680	15680	0
167	20231221	171200	2954940890	15680	15680	15680	15680	0
168	20231221	171100	2954940890	15680	15680	15680	15680	0
169	20231221	171000	2954940890	15680	15680	15680	15680	0
170	20231221	170900	2954940890	15680	15680	15680	15680	0
171	20231221	170800	2954940890	15680	15680	15680	15680	0
172	20231221	170700	2954940890	15680	15680	15680	15680	0
173	20231221	170600	2954940890	15680	15680	15680	15680	0
174	20231221	170500	2954940890	15680	15680	15680	15680	0
175	20231221	170400	2954940890	15680	15680	15680	15680	0
176	20231221	170300	2954940890	15680	15680	15680	15680	0
177	20231221	170200	2954940890	15680	15680	15680	15680	0
178	20231221	170100	2954940890	15680	15680	15680	15680	0
179	20231221	170000	2954940890	15680	15680	15680	15680	0
180	20231221	165900	2954940890	15680	15680	15680	15680	0
181	20231221	165800	2954940890	15680	15680	15680	15680	0
182	20231221	165700	2954940890	15680	15680	15680	15680	6457
183	20231221	165600	2954940890	15680	15680	15680	15680	0
184	20231221	165500	2954940890	15680	15680	15680	15680	0
185	20231221	165400	2954940890	15680	15680	15680	15680	0
186	20231221	165300	2954940890	15680	15680	15680	15680	0
187	20231221	165200	2954940890	15680	15680	15680	15680	0
188	20231221	165100	2954940890	15680	15680	15680	15680	0
189	20231221	165000	2954940890	15680	15680	15680	15680	0
190	20231221	164900	2954940890	15680	15680	15680	15680	0
191	20231221	164800	2954940890	15680	15680	15680	15680	0
192	20231221	164700	2954940890	15680	15680	15680	15680	0
193	20231221	164600	2954940890	15680	15680	15680	15680	0
194	20231221	164500	2954940890	15680	15680	15680	15680	0
195	20231221	164400	2954940890	15680	15680	15680	15680	0
196	20231221	164300	2954940890	15680	15680	15680	15680	0
197	20231221	164200	2954940890	15680	15680	15680	15680	0
198	20231221	164100	2954940890	15680	15680	15680	15680	0
199	20231221	164000	2954940890	15680	15680	15680	15680	0
200	20231221	163900	2954940890	15680	15680	15680	15680	0
201	20231221	163800	2954940890	15680	15680	15680	15680	0
202	20231221	163700	2954940890	15680	15680	15680	15680	0
203	20231221	163600	2954940890	15680	15680	15680	15680	0
204	20231221	163500	2954940890	15680	15680	15680	15680	0
205	20231221	163400	2954940890	15680	15680	15680	15680	0
206	20231221	163300	2954940890	15680	15680	15680	15680	0
207	20231221	163200	2954940890	15680	15680	15680	15680	0
208	20231221	163100	2954940890	15680	15680	15680	15680	0
209	20231221	163000	2954940890	15680	15680	15680	15680	0
210	20231221	162900	2954940890	15680	15680	15680	15680	0
211	20231221	162800	2954940890	15680	15680	15680	15680	0
212	20231221	162700	2954940890	15680	15680	15680	15680	6457
213	20231221	162600	2954940890	15680	15680	15680	15680	0
214	20231221	162500	2954940890	15680	15680	15680	15680	0
215	20231221	162400	2954940890	15680	15680	15680	15680	0
216	20231221	162300	2954940890	15680	15680	15680	15680	0
217	20231221	162200	2954940890	15680	15680	15680	15680	0
218	20231221	162100	2954940890	15680	15680	15680	15680	0
219	20231221	162000	2954940890	15680	15680	15680	15680	0
220	20231221	161900	2954940890	15680	15680	15680	15680	0
221	20231221	161800	2954940890	15680	15680	15680	15680	0
222	20231221	161700	2954940890	15680	15680	15680	15680	0
223	20231221	161600	2954940890	15680	15680	15680	15680	0
224	20231221	161500	2954940890	15680	15680	15680	15680	0
225	20231221	161400	2954940890	15680	15680	15680	15680	0
226	20231221	161300	2954940890	15680	15680	15680	15680	0
227	20231221	161200	2954940890	15680	15680	15680	15680	0
228	20231221	161100	2954940890	15680	15680	15680	15680	0
229	20231221	161000	2954940890	15680	15680	15680	15680	0
230	20231221	160900	2954940890	15680	15680	15680	15680	0
231	20231221	160800	2954940890	15680	15680	15680	15680	0
232	20231221	160700	2954940890	15680	15680	15680	15680	0
233	20231221	160600	2954940890	15680	15680	15680	15680	0
234	20231221	160500	2954940890	15680	15680	15680	15680	0
235	20231221	160400	2954940890	15680	15680	15680	15680	0
236	20231221	160300	2954940890	15680	15680	15680	15680	0
237	20231221	160200	2954940890	15680	15680	15680	15680	0
238	20231221	160100	2954940890	15680	15680	15680	15680	0
239	20231221	160000	2954940890	15680	15680	15680	15680	0
240	20231221	155900	2954940890	15680	15680	15680	15680	0
241	20231221	155800	2954940890	15680	15680	15680	15680	0
242	20231221	155700	2954940890	15680	15680	15680	15680	6457
243	20231221	155600	2954940890	15680	15680	15680	15680	0
244	20231221	155500	2954940890	15680	15680	15680	15680	0
245	20231221	155400	2954940890	15680	15680	15680	15680	0
246	20231221	155300	2954940890	15680	15680	15680	15680	0
247	20231221	155200	2954940890	15680	15680	15680	15680	0
248	20231221	155100	2954940890	15680	15680	15680	15680	0
249	20231221	155000	2954940890	15680	15680	15680	15680	0
250	20231221	154900	2954940890	15680	15680	15680	15680	0
251	20231221	154800	2954940890	15680	15680	15680	15680	0
252	20231221	154700	2954940890	15680	15680	15680	15680	0
253	20231221	154600	2954940890	15680	15680	15680	15680	0
254	20231221	154500	2954940890	15680	15680	15680	15680	0
255	20231221	154400	2954940890	15680	15680	15680	15680	0
256	20231221	154300	2954940890	15680	15680	15680	15680	0
257	20231221	154200	2954940890	15680	15680	15680	15680	0
258	20231221	154100	2954940890	15680	15680	15680	15680	0
259	20231221	154000	2954940890	15680	15680	15680	15680	0
260	20231221	153900	2954940890	15680	15680	15680	15680	0
261	20231221	153800	2954940890	15680	15680	15680	15680	0
262	20231221	153700	2954940890	15680	15680	15680	15680	0
263	20231221	153600	2954940890	15680	15680	15680	15680	0
264	20231221	153500	2954940890	15680	15680	15680	15680	0
265	20231221	153400	2954940890	15680	15680	15680	15680	0
266	20231221	153300	2954940890	15680	15680	15680	15680	0
267	20231221	153200	2954940890	15680	15680	15680	15680	0
268	20231221	153100	2954940890	15680	15680	15680	15680	0
269	20231221	153000	2954940890	15680	15680	15680	15680	6457
270	20231221	152900	2853695130	15630	15630	15630	15630	0
271	20231221	152800	2853695130	15630	15630	15630	15630	0
272	20231221	152700	2853695130	15630	15630	15630	15630	0
273	20231221	152600	2853695130	15630	15630	15630	15630	0
274	20231221	152500	2853695130	15630	15630	15630	15630	0
275	20231221	152400	2853695130	15630	15630	15630	15630	0
276	20231221	152300	2853695130	15630	15630	15630	15630	0
277	20231221	152200	2853695130	15630	15630	15630	15630	0
278	20231221	152100	2853695130	15630	15630	15630	15630	0
279	20231221	152000	2853695130	15630	15630	15630	15630	0
280	20231221	151900	2853695130	15630	15620	15640	15620	1248
281	20231221	151800	2834189420	15620	15650	15650	15620	2296
282	20231221	151700	2798315610	15650	15650	15660	15640	854
283	20231221	151600	2784954750	15660	15660	15660	15650	954
284	20231221	151500	2770019440	15660	15650	15660	15650	148
285	20231221	151400	2767702860	15660	15650	15660	15650	41
286	20231221	151300	2767061090	15650	15640	15660	15640	850
287	20231221	151200	2753758140	15640	15640	15640	15640	7
288	20231221	151100	2753648660	15640	15640	15650	15640	392
289	20231221	151000	2747514520	15650	15640	15650	15630	611
290	20231221	150900	2737960150	15640	15650	15650	15640	214
291	20231221	150800	2734611910	15650	15650	15650	15640	115
292	20231221	150700	2732813030	15640	15640	15640	15640	294
293	20231221	150600	2728214870	15640	15620	15640	15610	536
294	20231221	150500	2719842410	15620	15630	15630	15620	561
295	20231221	150400	2711079080	15630	15630	15630	15620	550
296	20231221	150300	2702484940	15620	15610	15620	15610	462
297	20231221	150200	2695272580	15620	15630	15630	15610	2201
298	20231221	150100	2660892090	15630	15680	15680	15630	5612
299	20231221	150000	2573074380	15680	15680	15680	15670	322
300	20231221	145900	2568026040	15680	15680	15680	15680	41
301	20231221	145800	2567383160	15660	15690	15690	15660	622
302	20231221	145700	2557634100	15700	15700	15700	15670	3046
303	20231221	145600	2509878780	15700	15690	15700	15690	37
304	20231221	145500	2509298240	15700	15700	15700	15700	118
305	20231221	145400	2507445640	15700	15700	15700	15690	1418
306	20231221	145300	2485183050	15700	15690	15700	15690	108
307	20231221	145200	2483488450	15700	15700	15700	15690	124
308	20231221	145100	2481542010	15700	15690	15700	15680	221
309	20231221	145000	2478075690	15690	15690	15710	15690	224
310	20231221	144900	2474561000	15690	15690	15690	15680	62
311	20231221	144800	2473588570	15690	15690	15710	15690	120
312	20231221	144700	2471705750	15690	15680	15690	15680	40
313	20231221	144600	2471078510	15680	15680	15680	15680	250
314	20231221	144500	2467158510	15670	15680	15680	15670	416
315	20231221	144400	2460639300	15670	15670	15680	15670	311
316	20231221	144300	2455765100	15720	15700	15720	15690	238
317	20231221	144200	2452030050	15700	15670	15700	15670	189
318	20231221	144100	2449066310	15670	15680	15680	15660	1279
319	20231221	144000	2429024390	15680	15700	15700	15680	324
320	20231221	143900	2423941500	15690	15700	15700	15690	26
321	20231221	143800	2423533500	15720	15680	15730	15670	166
322	20231221	143700	2420927700	15680	15680	15680	15670	386
323	20231221	143600	2414876570	15670	15680	15680	15670	30
324	20231221	143500	2414406350	15680	15680	15680	15660	506
325	20231221	143400	2406477970	15690	15730	15730	15680	4586
326	20231221	143300	2334484350	15730	15730	15730	15730	6
327	20231221	143200	2334389970	15740	15700	15740	15690	2613
328	20231221	143100	2293365880	15690	15680	15700	15680	574
329	20231221	143000	2284364130	15680	15660	15680	15650	1422
330	20231221	142900	2262104420	15690	15700	15700	15660	418
331	20231221	142800	2255553710	15700	15760	15760	15680	10129
332	20231221	142700	2096368260	15750	15780	15780	15750	7074
333	20231221	142600	1984909500	15780	15780	15780	15780	36
334	20231221	142500	1984341420	15780	15780	15780	15780	36
335	20231221	142400	1983773340	15780	15780	15780	15780	1
336	20231221	142300	1983757560	15790	15800	15800	15770	1721
337	20231221	142200	1956612120	15780	15800	15800	15780	2057
338	20231221	142100	1924140630	15800	15800	15800	15790	3207
339	20231221	142000	1873482610	15810	15810	15810	15810	9
340	20231221	141900	1873340320	15810	15810	15810	15800	58
341	20231221	141800	1872423700	15810	15810	15820	15810	888
342	20231221	141700	1858384320	15820	15820	15820	15820	219
343	20231221	141600	1854919740	15820	15820	15820	15820	29
344	20231221	141500	1854460960	15820	15820	15820	15820	1
345	20231221	141400	1854445140	15820	15820	15820	15820	59
346	20231221	141300	1853511760	15820	15820	15820	15820	36
347	20231221	141200	1852942240	15830	15830	15830	15830	100
348	20231221	141100	1851359240	15820	15820	15820	15820	36
349	20231221	141000	1850789720	15820	15820	15820	15820	205
350	20231221	140900	1847546620	15820	15820	15820	15820	35
351	20231221	140800	1846992920	15820	15820	15820	15820	0
352	20231221	140700	1846992920	15820	15830	15830	15820	38
353	20231221	140600	1846391740	15820	15820	15820	15820	36
354	20231221	140500	1845822220	15820	15810	15820	15810	132
355	20231221	140400	1843734630	15810	15810	15810	15810	70
356	20231221	140300	1842627930	15820	15810	15820	15810	160
357	20231221	140200	1840097730	15810	15810	15810	15810	0
358	20231221	140100	1840097730	15810	15820	15820	15810	305
359	20231221	140000	1835275240	15820	15830	15830	15820	38
360	20231221	135900	1834674060	15820	15830	15830	15820	2111
361	20231221	135800	1801276980	15830	15830	15830	15830	0
362	20231221	135700	1801276980	15830	15840	15840	15830	41
363	20231221	135600	1800627900	15830	15830	15830	15830	1
364	20231221	135500	1800612070	15830	15820	15840	15820	42
365	20231221	135400	1799947170	15830	15830	15830	15830	679
366	20231221	135300	1789198600	15840	15830	15840	15830	1919
367	20231221	135200	1758816810	15830	15830	15830	15830	36
368	20231221	135100	1758246930	15840	15840	15840	15840	5
369	20231221	135000	1758167730	15850	15840	15850	15840	285
370	20231221	134900	1753653310	15850	15850	15850	15850	2
371	20231221	134800	1753621610	15840	15840	15840	15840	218
372	20231221	134700	1750168490	15830	15840	15840	15830	41
373	20231221	134600	1749519410	15830	15830	15830	15830	0
374	20231221	134500	1749519410	15830	15830	15830	15820	269
375	20231221	134400	1745261500	15820	15820	15820	15820	0
376	20231221	134300	1745261500	15820	15820	15830	15820	156
377	20231221	134200	1742793570	15830	15820	15830	15820	241
378	20231221	134100	1738978900	15830	15830	15830	15830	7
379	20231221	134000	1738868090	15830	15820	15830	15820	61
380	20231221	133900	1737902960	15830	15830	15830	15830	23
381	20231221	133800	1737538870	15820	15830	15830	15820	31
382	20231221	133700	1737048440	15830	15830	15830	15830	0
383	20231221	133600	1737048440	15830	15830	15830	15830	65
384	20231221	133500	1736019490	15830	15840	15840	15830	346
385	20231221	133400	1730542100	15840	15840	15840	15840	9
386	20231221	133300	1730399540	15840	15830	15840	15830	44
387	20231221	133200	1729702970	15830	15830	15830	15830	260
388	20231221	133100	1725587170	15830	15840	15840	15830	68
389	20231221	133000	1724510410	15830	15830	15830	15830	0
390	20231221	132900	1724510410	15830	15830	15830	15830	35
391	20231221	132800	1723956360	15840	15840	15840	15840	1
392	20231221	132700	1723940520	15840	15840	15840	15840	0
393	20231221	132600	1723940520	15840	15840	15840	15840	165
394	20231221	132500	1721326920	15840	15840	15840	15840	36
395	20231221	132400	1720756680	15840	15840	15850	15840	167
396	20231221	132300	1718110310	15830	15830	15830	15830	35
397	20231221	132200	1717556260	15840	15840	15840	15840	198
398	20231221	132100	1714419940	15840	15840	15840	15830	70
399	20231221	132000	1713311500	15840	15830	15840	15830	278
400	20231221	131900	1708910740	15840	15840	15840	15840	30
401	20231221	131800	1708435540	15850	15840	15850	15840	38
402	20231221	131700	1707833610	15840	15820	15840	15820	69
403	20231221	131600	1706741640	15820	15820	15820	15820	3
404	20231221	131500	1706694180	15830	15820	15830	15820	3
405	20231221	131400	1706646710	15810	15820	15820	15810	35
406	20231221	131300	1706093310	15850	15820	15850	15820	23
407	20231221	131200	1705729220	15820	15810	15820	15810	77
408	20231221	131100	1704511800	15810	15810	15820	15810	82
409	20231221	131000	1703215220	15820	15820	15820	15820	5
410	20231221	130900	1703136120	15820	15810	15820	15810	2
411	20231221	130800	1703104490	15810	15820	15820	15810	33
412	20231221	130700	1702582610	15810	15810	15810	15810	0
413	20231221	130600	1702582610	15810	15820	15820	15810	280
414	20231221	130500	1698154190	15820	15820	15820	15820	97
415	20231221	130400	1696619650	15820	15820	15820	15820	36
416	20231221	130300	1696050130	15830	15830	15830	15830	5
417	20231221	130200	1695970980	15820	15820	15820	15820	182
418	20231221	130100	1693091740	15820	15820	15820	15820	112
419	20231221	130000	1691319900	15810	15840	15840	15810	21
420	20231221	125900	1690987860	15810	15840	15840	15810	3006
421	20231221	125800	1643435820	15840	15850	15850	15840	47
422	20231221	125700	1642691230	15840	15840	15840	15840	481
423	20231221	125600	1635072190	15850	15840	15850	15840	15
424	20231221	125500	1634834540	15840	15840	15840	15840	35
425	20231221	125400	1634280140	15840	15840	15840	15840	0
426	20231221	125300	1634280140	15840	15850	15850	15840	38
427	20231221	125200	1633678200	15840	15840	15840	15840	42
428	20231221	125100	1633012920	15850	15840	15850	15840	41
429	20231221	125000	1632363470	15840	15840	15840	15840	35
430	20231221	124900	1631809070	15840	15850	15850	15840	3
431	20231221	124800	1631761530	15850	15860	15860	15850	1905
432	20231221	124700	1601558260	15870	15870	15870	15870	69
433	20231221	124600	1600463230	15860	15860	15860	15860	37
434	20231221	124500	1599876410	15870	15860	15870	15860	40
435	20231221	124400	1599242000	15870	15870	15870	15870	1
436	20231221	124300	1599226130	15870	15860	15870	15860	89
437	20231221	124200	1597814580	15860	15860	15860	15860	108
438	20231221	124100	1596101700	15860	15850	15860	15850	100
439	20231221	124000	1594516060	15860	15840	15860	15840	1767
440	20231221	123900	1566506190	15850	15850	15850	15850	73
441	20231221	123800	1565349140	15850	15840	15850	15840	113
442	20231221	123700	1563559210	15850	15850	15850	15850	50
443	20231221	123600	1562766710	15840	15850	15850	15840	48
444	20231221	123500	1562006260	15850	15850	15850	15850	400
445	20231221	123400	1555666260	15850	15840	15850	15840	69
446	20231221	123300	1554572970	15840	15840	15840	15840	37
447	20231221	123200	1553986890	15850	15860	15860	15850	276
448	20231221	123100	1549612280	15850	15850	15860	15850	138
449	20231221	123000	1547423970	15850	15850	15850	15850	1000
450	20231221	122900	1531573970	15850	15850	15850	15850	35
451	20231221	122800	1531019220	15860	15860	15860	15860	46
452	20231221	122700	1530289660	15850	15860	15860	15850	337
453	20231221	122600	1524945200	15860	15860	15860	15850	333
454	20231221	122500	1519664620	15850	15850	15850	15850	774
455	20231221	122400	1507396720	15840	15850	15850	15840	334
456	20231221	122300	1502103180	15850	15850	15850	15850	10
457	20231221	122200	1501944680	15840	15850	15850	15840	37
458	20231221	122100	1501358580	15850	15840	15850	15840	42
459	20231221	122000	1500693240	15850	15840	15850	15840	291
460	20231221	121900	1496083740	15840	15830	15840	15830	537
461	20231221	121800	1487578020	15840	15830	15840	15830	1106
462	20231221	121700	1470069740	15820	15820	15820	15820	393
463	20231221	121600	1463852480	15820	15820	15820	15820	0
464	20231221	121500	1463852480	15820	15820	15820	15820	35
465	20231221	121400	1463298780	15830	15820	15830	15820	166
466	20231221	121300	1460672360	15830	15820	15830	15820	60
467	20231221	121200	1459723150	15820	15810	15820	15810	237
468	20231221	121100	1455976170	15810	15810	15810	15810	22
469	20231221	121000	1455628350	15820	15810	15820	15810	38
470	20231221	120900	1455027550	15820	15820	15820	15820	3
471	20231221	120800	1454980090	15820	15820	15820	15820	426
472	20231221	120700	1448240770	15820	15820	15820	15820	36
473	20231221	120600	1447671250	15830	15830	15830	15830	37
474	20231221	120500	1447085540	15820	15820	15820	15820	36
475	20231221	120400	1446516020	15830	15820	15830	15820	72
476	20231221	120300	1445376470	15820	15820	15820	15820	65
477	20231221	120200	1444348170	15820	15800	15820	15800	108
478	20231221	120100	1442641490	15830	15800	15830	15800	598
479	20231221	120000	1433178360	15800	15800	15800	15800	36
480	20231221	115900	1432609560	15810	15810	15810	15810	27
481	20231221	115800	1432182690	15810	15800	15810	15800	470
482	20231221	115700	1424756670	15800	15800	15800	15800	10
483	20231221	115600	1424598670	15800	15800	15800	15800	65
484	20231221	115500	1423571670	15800	15790	15800	15790	435
485	20231221	115400	1416699020	15800	15810	15810	15800	679
486	20231221	115300	1405970510	15810	15810	15810	15810	5
487	20231221	115200	1405891460	15820	15820	15820	15820	0
488	20231221	115100	1405891460	15820	15800	15820	15800	86
489	20231221	115000	1404531950	15800	15800	15810	15800	29
490	20231221	114900	1404073680	15810	15810	15810	15810	317
491	20231221	114800	1399061910	15810	15820	15820	15810	37
492	20231221	114700	1398476930	15810	15810	15810	15810	5
493	20231221	114600	1398397880	15800	15800	15800	15790	1061
494	20231221	114500	1381634690	15800	15810	15810	15800	191
495	20231221	114400	1378616880	15810	15810	15810	15810	75
496	20231221	114300	1377431130	15810	15800	15810	15800	42
497	20231221	114200	1376767490	15810	15810	15810	15810	2
498	20231221	114100	1376735870	15800	15810	15810	15800	121
499	20231221	114000	1374823980	15810	15810	15810	15810	118
500	20231221	113900	1372958400	15800	15810	15810	15800	70
501	20231221	113800	1371852100	15800	15810	15810	15800	535
502	20231221	113700	1363395830	15820	15820	15820	15820	10
503	20231221	113600	1363237630	15810	15810	15820	15810	86
504	20231221	113500	1361877960	15820	15820	15820	15820	316
505	20231221	113400	1356878840	15820	15820	15820	15810	53
506	20231221	113300	1356040740	15820	15820	15820	15820	11
507	20231221	113200	1355866720	15810	15820	15820	15810	260
508	20231221	113100	1351754290	15820	15820	15820	15810	170
509	20231221	113000	1349065650	15820	15820	15820	15820	168
510	20231221	112900	1346407890	15820	15820	15820	15810	67
511	20231221	112800	1345348310	15810	15810	15810	15810	71
512	20231221	112700	1344225800	15820	15820	15850	15820	585
513	20231221	112600	1334970810	15820	15810	15820	15810	139
514	20231221	112500	1332771960	15810	15800	15810	15800	483
515	20231221	112400	1325136030	15810	15810	15810	15810	470
516	20231221	112300	1317705330	15810	15810	15810	15810	598
517	20231221	112200	1308250950	15810	15820	15820	15800	1459
518	20231221	112100	1285184500	15820	15840	15840	15810	530
519	20231221	112000	1276800100	15840	15840	15850	15820	653
520	20231221	111900	1266465370	15840	15840	15840	15820	68
521	20231221	111800	1265388770	15850	15840	15850	15840	313
522	20231221	111700	1260427770	15840	15820	15840	15820	73
523	20231221	111600	1259272490	15830	15830	15830	15820	752
524	20231221	111500	1247373170	15820	15830	15830	15820	261
525	20231221	111400	1243241900	15830	15830	15830	15820	365
526	20231221	111300	1237464860	15840	15820	15840	15820	3
527	20231221	111200	1237417360	15830	15830	15830	15830	1
528	20231221	111100	1237401530	15820	15820	15820	15820	17
529	20231221	111000	1237132590	15820	15810	15820	15800	1266
530	20231221	110900	1217114940	15800	15790	15800	15770	1532
531	20231221	110800	1192940910	15810	15810	15810	15810	1
532	20231221	110700	1192925100	15810	15800	15810	15790	197
533	20231221	110600	1189812790	15820	15830	15830	15820	39
534	20231221	110500	1189195570	15850	15850	15850	15850	8
535	20231221	110400	1189068770	15850	15850	15850	15850	8
536	20231221	110300	1188941970	15850	15820	15850	15770	575
537	20231221	110200	1179850190	15850	15800	15850	15800	604
538	20231221	110100	1170282740	15800	15780	15800	15780	12
539	20231221	110000	1170093340	15770	15760	15770	15760	589
540	20231221	105900	1160805530	15770	15770	15770	15770	296
541	20231221	105800	1156137610	15780	15770	15780	15760	640
542	20231221	105700	1146045430	15770	15790	15790	15760	575
543	20231221	105600	1136978950	15790	15770	15790	15760	1664
544	20231221	105500	1110750900	15770	15790	15790	15770	2314
545	20231221	105400	1074250870	15790	15770	15800	15770	3941
546	20231221	105300	1011987820	15770	15930	15980	15750	10246
547	20231221	105200	849650230	15940	15960	15960	15930	827
548	20231221	105100	836465860	15960	15960	15960	15960	132
549	20231221	105000	834359140	15960	15950	15960	15950	405
550	20231221	104900	827899340	15960	15970	15970	15960	734
551	20231221	104800	816184400	16000	15950	16000	15950	285
552	20231221	104700	811635640	15960	15950	16010	15950	423
553	20231221	104600	804883210	15950	16010	16010	15950	8159
554	20231221	104500	674350620	16000	16040	16040	16000	3778
555	20231221	104400	613843420	16030	16030	16040	16030	1189
556	20231221	104300	594783710	16040	16040	16040	16040	350
557	20231221	104200	589169710	16040	16040	16040	16040	242
558	20231221	104100	585288030	16040	16060	16060	16040	325
559	20231221	104000	580074930	16070	16060	16070	16040	71
560	20231221	103900	578935790	16070	16060	16070	16040	1245
561	20231221	103800	558953480	16050	16070	16070	16050	1800
562	20231221	103700	530050920	16060	16070	16100	16060	732
563	20231221	103600	518292650	16100	16060	16100	16060	618
564	20231221	103500	508348110	16060	16060	16090	16060	554
565	20231221	103400	499450840	16060	16090	16090	16060	2642
566	20231221	103300	456977090	16090	16130	16130	16090	1446
567	20231221	103200	433702140	16100	16100	16100	16100	0
568	20231221	103100	433702140	16100	16120	16120	16100	489
569	20231221	103000	425825990	16150	16150	16150	16150	1
570	20231221	102900	425809840	16150	16150	16150	16150	30
571	20231221	102800	425325340	16160	16110	16160	16110	411
572	20231221	102700	418702840	16100	16110	16110	16100	37
573	20231221	102600	418107130	16100	16110	16110	16100	170
574	20231221	102500	415369930	16110	16110	16120	16110	124
575	20231221	102400	413371620	16120	16120	16120	16120	1
576	20231221	102300	413355500	16130	16120	16130	16120	50
577	20231221	102200	412549470	16110	16100	16110	16090	141
578	20231221	102100	410278710	16100	16090	16100	16090	211
579	20231221	102000	406882590	16090	16100	16100	16090	856
580	20231221	101900	393109520	16100	16100	16110	16100	7
581	20231221	101800	392996810	16100	16110	16110	16100	741
582	20231221	101700	381066650	16110	16110	16110	16110	48
583	20231221	101600	380293370	16120	16120	16120	16120	4
584	20231221	101500	380228890	16120	16120	16120	16110	159
585	20231221	101400	377667360	16110	16110	16110	16110	0
586	20231221	101300	377667360	16110	16110	16110	16110	285
587	20231221	101200	373076010	16110	16110	16110	16110	82
588	20231221	101100	371754990	16120	16120	16120	16120	2
589	20231221	101000	371722750	16110	16130	16130	16110	293
590	20231221	100900	367000640	16130	16130	16130	16130	53
591	20231221	100800	366145750	16130	16160	16160	16130	2149
592	20231221	100700	331449930	16170	16170	16170	16170	0
593	20231221	100600	331449930	16170	16170	16170	16170	2
594	20231221	100500	331417590	16170	16160	16170	16160	90
595	20231221	100400	329962650	16160	16160	16160	16160	641
596	20231221	100300	319604090	16150	16150	16150	16150	36
597	20231221	100200	319022690	16150	16150	16150	16150	57
598	20231221	100100	318102140	16150	16160	16160	16150	36
599	20231221	100000	317520730	16150	16160	16160	16150	58
600	20231221	095900	316584020	16150	16150	16150	16150	61
601	20231221	095800	315598870	16150	16150	16150	16150	38
602	20231221	095700	314985170	16150	16150	16150	16150	59
603	20231221	095600	314032320	16150	16150	16150	16150	34
604	20231221	095500	313483220	16150	16150	16150	16150	240
605	20231221	095400	309607220	16160	16160	16170	16160	61
606	20231221	095300	308621450	16160	16160	16160	16160	15
607	20231221	095200	308379050	16160	16160	16160	16160	27
608	20231221	095100	307942730	16170	16170	16170	16170	2
609	20231221	095000	307910390	16180	16180	16180	16180	11
610	20231221	094900	307732410	16160	16160	16160	16160	96
611	20231221	094800	306181050	16190	16180	16190	16180	12
612	20231221	094700	305986830	16180	16190	16190	16160	563
613	20231221	094600	296882970	16180	16180	16190	16180	366
614	20231221	094500	290960460	16190	16190	16190	16190	0
615	20231221	094400	290960460	16190	16190	16190	16180	83
616	20231221	094300	289617390	16190	16190	16190	16190	0
617	20231221	094200	289617390	16190	16190	16190	16190	127
618	20231221	094100	287561260	16200	16200	16200	16200	38
619	20231221	094000	286945660	16200	16200	16200	16200	60
620	20231221	093900	285973660	16210	16210	16210	16210	2
621	20231221	093800	285941240	16220	16200	16220	16200	55
622	20231221	093700	285050220	16200	16190	16200	16190	941
623	20231221	093600	269815380	16190	16190	16190	16180	131
624	20231221	093500	267695490	16180	16190	16190	16180	36
625	20231221	093400	267113000	16190	16190	16200	16190	196
626	20231221	093300	263939750	16190	16190	16200	16190	533
627	20231221	093200	255309650	16190	16200	16200	16190	687
628	20231221	093100	244186760	16200	16200	16200	16200	0
629	20231221	093000	244186760	16200	16200	16200	16200	7
630	20231221	092900	244073360	16200	16220	16220	16200	94
631	20231221	092800	242550520	16200	16200	16200	16200	605
632	20231221	092700	232749520	16220	16220	16240	16220	162
633	20231221	092600	230121850	16240	16230	16240	16230	519
634	20231221	092500	221698360	16230	16200	16230	16200	1687
635	20231221	092400	194354780	16190	16180	16190	16180	458
636	20231221	092300	186939820	16190	16170	16190	16170	34
637	20231221	092200	186389920	16170	16170	16170	16170	0
638	20231221	092100	186389920	16170	16190	16190	16170	47
639	20231221	092000	185629620	16190	16190	16190	16190	1
640	20231221	091900	185613430	16180	16150	16180	16150	271
641	20231221	091800	181233450	16150	16160	16180	16150	305
642	20231221	091700	176305240	16180	16150	16180	16150	33
643	20231221	091600	175772140	16160	16180	16180	16160	25
644	20231221	091500	175367680	16180	16180	16180	16140	784
645	20231221	091400	162704220	16180	16180	16180	16180	18
646	20231221	091300	162412980	16190	16190	16190	16190	175
647	20231221	091200	159579730	16190	16160	16190	16160	120
648	20231221	091100	157640440	16160	16200	16200	16160	142
649	20231221	091000	155344460	16200	16160	16200	16160	117
650	20231221	090900	153453300	16150	16140	16150	16140	42
651	20231221	090800	152775400	16210	16160	16210	16160	1343
652	20231221	090700	131027860	16160	16160	16160	16160	50
653	20231221	090600	130219860	16160	16160	16160	16110	233
654	20231221	090500	126457910	16200	16160	16200	16160	182
655	20231221	090400	123516750	16210	16210	16210	16210	100
656	20231221	090300	121895750	16210	16170	16210	16170	313
657	20231221	090200	116834020	16220	16140	16220	16140	798
658	20231221	090100	103932420	16150	16150	16150	16150	50
659	20231221	090000	103124920	16170	16090	16170	16080	6378