KissMeData/083930/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195100	978279710	15480	15480	15480	15480	1277
3	20231220	195000	978279710	15480	15480	15480	15480	0
4	20231220	194900	978279710	15480	15480	15480	15480	0
5	20231220	194800	978279710	15480	15480	15480	15480	0
6	20231220	194700	978279710	15480	15480	15480	15480	0
7	20231220	194600	978279710	15480	15480	15480	15480	0
8	20231220	194500	978279710	15480	15480	15480	15480	0
9	20231220	194400	978279710	15480	15480	15480	15480	0
10	20231220	194300	978279710	15480	15480	15480	15480	0
11	20231220	194200	978279710	15480	15480	15480	15480	0
12	20231220	194100	978279710	15480	15480	15480	15480	0
13	20231220	194000	978279710	15480	15480	15480	15480	0
14	20231220	193900	978279710	15480	15480	15480	15480	0
15	20231220	193800	978279710	15480	15480	15480	15480	0
16	20231220	193700	978279710	15480	15480	15480	15480	0
17	20231220	193600	978279710	15480	15480	15480	15480	0
18	20231220	193500	978279710	15480	15480	15480	15480	0
19	20231220	193400	978279710	15480	15480	15480	15480	0
20	20231220	193300	978279710	15480	15480	15480	15480	0
21	20231220	193200	978279710	15480	15480	15480	15480	0
22	20231220	193100	978279710	15480	15480	15480	15480	0
23	20231220	193000	978279710	15480	15480	15480	15480	0
24	20231220	192900	978279710	15480	15480	15480	15480	0
25	20231220	192800	978279710	15480	15480	15480	15480	0
26	20231220	192700	978279710	15480	15480	15480	15480	0
27	20231220	192600	978279710	15480	15480	15480	15480	0
28	20231220	192500	978279710	15480	15480	15480	15480	0
29	20231220	192400	978279710	15480	15480	15480	15480	0
30	20231220	192300	978279710	15480	15480	15480	15480	0
31	20231220	192200	978279710	15480	15480	15480	15480	0
32	20231220	192100	978279710	15480	15480	15480	15480	1277
33	20231220	192000	978279710	15480	15480	15480	15480	0
34	20231220	191900	978279710	15480	15480	15480	15480	0
35	20231220	191800	978279710	15480	15480	15480	15480	0
36	20231220	191700	978279710	15480	15480	15480	15480	0
37	20231220	191600	978279710	15480	15480	15480	15480	0
38	20231220	191500	978279710	15480	15480	15480	15480	0
39	20231220	191400	978279710	15480	15480	15480	15480	0
40	20231220	191300	978279710	15480	15480	15480	15480	0
41	20231220	191200	978279710	15480	15480	15480	15480	0
42	20231220	191100	978279710	15480	15480	15480	15480	0
43	20231220	191000	978279710	15480	15480	15480	15480	0
44	20231220	190900	978279710	15480	15480	15480	15480	0
45	20231220	190800	978279710	15480	15480	15480	15480	0
46	20231220	190700	978279710	15480	15480	15480	15480	0
47	20231220	190600	978279710	15480	15480	15480	15480	0
48	20231220	190500	978279710	15480	15480	15480	15480	0
49	20231220	190400	978279710	15480	15480	15480	15480	0
50	20231220	190300	978279710	15480	15480	15480	15480	0
51	20231220	190200	978279710	15480	15480	15480	15480	0
52	20231220	190100	978279710	15480	15480	15480	15480	0
53	20231220	190000	978279710	15480	15480	15480	15480	0
54	20231220	185900	978279710	15480	15480	15480	15480	0
55	20231220	185800	978279710	15480	15480	15480	15480	0
56	20231220	185700	978279710	15480	15480	15480	15480	0
57	20231220	185600	978279710	15480	15480	15480	15480	0
58	20231220	185500	978279710	15480	15480	15480	15480	0
59	20231220	185400	978279710	15480	15480	15480	15480	0
60	20231220	185300	978279710	15480	15480	15480	15480	0
61	20231220	185200	978279710	15480	15480	15480	15480	0
62	20231220	185100	978279710	15480	15480	15480	15480	1277
63	20231220	185000	978279710	15480	15480	15480	15480	0
64	20231220	184900	978279710	15480	15480	15480	15480	0
65	20231220	184800	978279710	15480	15480	15480	15480	0
66	20231220	184700	978279710	15480	15480	15480	15480	0
67	20231220	184600	978279710	15480	15480	15480	15480	0
68	20231220	184500	978279710	15480	15480	15480	15480	0
69	20231220	184400	978279710	15480	15480	15480	15480	0
70	20231220	184300	978279710	15480	15480	15480	15480	0
71	20231220	184200	978279710	15480	15480	15480	15480	0
72	20231220	184100	978279710	15480	15480	15480	15480	0
73	20231220	184000	978279710	15480	15480	15480	15480	0
74	20231220	183900	978279710	15480	15480	15480	15480	0
75	20231220	183800	978279710	15480	15480	15480	15480	0
76	20231220	183700	978279710	15480	15480	15480	15480	0
77	20231220	183600	978279710	15480	15480	15480	15480	0
78	20231220	183500	978279710	15480	15480	15480	15480	0
79	20231220	183400	978279710	15480	15480	15480	15480	0
80	20231220	183300	978279710	15480	15480	15480	15480	0
81	20231220	183200	978279710	15480	15480	15480	15480	0
82	20231220	183100	978279710	15480	15480	15480	15480	0
83	20231220	183000	978279710	15480	15480	15480	15480	0
84	20231220	182900	978279710	15480	15480	15480	15480	0
85	20231220	182800	978279710	15480	15480	15480	15480	0
86	20231220	182700	978279710	15480	15480	15480	15480	0
87	20231220	182600	978279710	15480	15480	15480	15480	0
88	20231220	182500	978279710	15480	15480	15480	15480	0
89	20231220	182400	978279710	15480	15480	15480	15480	0
90	20231220	182300	978279710	15480	15480	15480	15480	0
91	20231220	182200	978279710	15480	15480	15480	15480	0
92	20231220	182100	978279710	15480	15480	15480	15480	1277
93	20231220	182000	978279710	15480	15480	15480	15480	0
94	20231220	181900	978279710	15480	15480	15480	15480	0
95	20231220	181800	978279710	15480	15480	15480	15480	0
96	20231220	181700	978279710	15480	15480	15480	15480	0
97	20231220	181600	978279710	15480	15480	15480	15480	0
98	20231220	181500	978279710	15480	15480	15480	15480	0
99	20231220	181400	978279710	15480	15480	15480	15480	0
100	20231220	181300	978279710	15480	15480	15480	15480	0
101	20231220	181200	978279710	15480	15480	15480	15480	0
102	20231220	181100	978279710	15480	15480	15480	15480	0
103	20231220	181000	978279710	15480	15480	15480	15480	0
104	20231220	180900	978279710	15480	15480	15480	15480	0
105	20231220	180800	978279710	15480	15480	15480	15480	0
106	20231220	180700	978279710	15480	15480	15480	15480	0
107	20231220	180600	978279710	15480	15480	15480	15480	0
108	20231220	180500	978279710	15480	15480	15480	15480	0
109	20231220	180400	978279710	15480	15480	15480	15480	0
110	20231220	180300	978279710	15480	15480	15480	15480	0
111	20231220	180200	978279710	15480	15480	15480	15480	0
112	20231220	180100	978279710	15480	15480	15480	15480	0
113	20231220	180000	978279710	15480	15480	15480	15480	0
114	20231220	175900	978279710	15480	15480	15480	15480	0
115	20231220	175800	978279710	15480	15480	15480	15480	0
116	20231220	175700	978279710	15480	15480	15480	15480	0
117	20231220	175600	978279710	15480	15480	15480	15480	0
118	20231220	175500	978279710	15480	15480	15480	15480	0
119	20231220	175400	978279710	15480	15480	15480	15480	0
120	20231220	175300	978279710	15480	15480	15480	15480	0
121	20231220	175200	978279710	15480	15480	15480	15480	0
122	20231220	175100	978279710	15480	15480	15480	15480	1277
123	20231220	175000	978279710	15480	15480	15480	15480	0
124	20231220	174900	978279710	15480	15480	15480	15480	0
125	20231220	174800	978279710	15480	15480	15480	15480	0
126	20231220	174700	978279710	15480	15480	15480	15480	0
127	20231220	174600	978279710	15480	15480	15480	15480	0
128	20231220	174500	978279710	15480	15480	15480	15480	0
129	20231220	174400	978279710	15480	15480	15480	15480	0
130	20231220	174300	978279710	15480	15480	15480	15480	0
131	20231220	174200	978279710	15480	15480	15480	15480	0
132	20231220	174100	978279710	15480	15480	15480	15480	0
133	20231220	174000	978279710	15480	15480	15480	15480	0
134	20231220	173900	978279710	15480	15480	15480	15480	0
135	20231220	173800	978279710	15480	15480	15480	15480	0
136	20231220	173700	978279710	15480	15480	15480	15480	0
137	20231220	173600	978279710	15480	15480	15480	15480	0
138	20231220	173500	978279710	15480	15480	15480	15480	0
139	20231220	173400	978279710	15480	15480	15480	15480	0
140	20231220	173300	978279710	15480	15480	15480	15480	0
141	20231220	173200	978279710	15480	15480	15480	15480	0
142	20231220	173100	978279710	15480	15480	15480	15480	0
143	20231220	173000	978279710	15480	15480	15480	15480	0
144	20231220	172900	978279710	15480	15480	15480	15480	0
145	20231220	172800	978279710	15480	15480	15480	15480	0
146	20231220	172700	978279710	15480	15480	15480	15480	0
147	20231220	172600	978279710	15480	15480	15480	15480	0
148	20231220	172500	978279710	15480	15480	15480	15480	0
149	20231220	172400	978279710	15480	15480	15480	15480	0
150	20231220	172300	978279710	15480	15480	15480	15480	0
151	20231220	172200	978279710	15480	15480	15480	15480	0
152	20231220	172100	978279710	15480	15480	15480	15480	1277
153	20231220	172000	978279710	15480	15480	15480	15480	0
154	20231220	171900	978279710	15480	15480	15480	15480	0
155	20231220	171800	978279710	15480	15480	15480	15480	0
156	20231220	171700	978279710	15480	15480	15480	15480	0
157	20231220	171600	978279710	15480	15480	15480	15480	0
158	20231220	171500	978279710	15480	15480	15480	15480	0
159	20231220	171400	978279710	15480	15480	15480	15480	0
160	20231220	171300	978279710	15480	15480	15480	15480	0
161	20231220	171200	978279710	15480	15480	15480	15480	0
162	20231220	171100	978279710	15480	15480	15480	15480	0
163	20231220	171000	978279710	15480	15480	15480	15480	0
164	20231220	170900	978279710	15480	15480	15480	15480	0
165	20231220	170800	978279710	15480	15480	15480	15480	0
166	20231220	170700	978279710	15480	15480	15480	15480	0
167	20231220	170600	978279710	15480	15480	15480	15480	0
168	20231220	170500	978279710	15480	15480	15480	15480	0
169	20231220	170400	978279710	15480	15480	15480	15480	0
170	20231220	170300	978279710	15480	15480	15480	15480	0
171	20231220	170200	978279710	15480	15480	15480	15480	0
172	20231220	170100	978279710	15480	15480	15480	15480	0
173	20231220	170000	978279710	15480	15480	15480	15480	0
174	20231220	165900	978279710	15480	15480	15480	15480	0
175	20231220	165800	978279710	15480	15480	15480	15480	0
176	20231220	165700	978279710	15480	15480	15480	15480	0
177	20231220	165600	978279710	15480	15480	15480	15480	0
178	20231220	165500	978279710	15480	15480	15480	15480	0
179	20231220	165400	978279710	15480	15480	15480	15480	0
180	20231220	165300	978279710	15480	15480	15480	15480	0
181	20231220	165200	978279710	15480	15480	15480	15480	0
182	20231220	165100	978279710	15480	15480	15480	15480	1277
183	20231220	165000	978279710	15480	15480	15480	15480	0
184	20231220	164900	978279710	15480	15480	15480	15480	0
185	20231220	164800	978279710	15480	15480	15480	15480	0
186	20231220	164700	978279710	15480	15480	15480	15480	0
187	20231220	164600	978279710	15480	15480	15480	15480	0
188	20231220	164500	978279710	15480	15480	15480	15480	0
189	20231220	164400	978279710	15480	15480	15480	15480	0
190	20231220	164300	978279710	15480	15480	15480	15480	0
191	20231220	164200	978279710	15480	15480	15480	15480	0
192	20231220	164100	978279710	15480	15480	15480	15480	0
193	20231220	164000	978279710	15480	15480	15480	15480	0
194	20231220	163900	978279710	15480	15480	15480	15480	0
195	20231220	163800	978279710	15480	15480	15480	15480	0
196	20231220	163700	978279710	15480	15480	15480	15480	0
197	20231220	163600	978279710	15480	15480	15480	15480	0
198	20231220	163500	978279710	15480	15480	15480	15480	0
199	20231220	163400	978279710	15480	15480	15480	15480	0
200	20231220	163300	978279710	15480	15480	15480	15480	0
201	20231220	163200	978279710	15480	15480	15480	15480	0
202	20231220	163100	978279710	15480	15480	15480	15480	0
203	20231220	163000	978279710	15480	15480	15480	15480	0
204	20231220	162900	978279710	15480	15480	15480	15480	0
205	20231220	162800	978279710	15480	15480	15480	15480	0
206	20231220	162700	978279710	15480	15480	15480	15480	0
207	20231220	162600	978279710	15480	15480	15480	15480	0
208	20231220	162500	978279710	15480	15480	15480	15480	0
209	20231220	162400	978279710	15480	15480	15480	15480	0
210	20231220	162300	978279710	15480	15480	15480	15480	0
211	20231220	162200	978279710	15480	15480	15480	15480	0
212	20231220	162100	978279710	15480	15480	15480	15480	1277
213	20231220	162000	978279710	15480	15480	15480	15480	0
214	20231220	161900	978279710	15480	15480	15480	15480	0
215	20231220	161800	978279710	15480	15480	15480	15480	0
216	20231220	161700	978279710	15480	15480	15480	15480	0
217	20231220	161600	978279710	15480	15480	15480	15480	0
218	20231220	161500	978279710	15480	15480	15480	15480	0
219	20231220	161400	978279710	15480	15480	15480	15480	0
220	20231220	161300	978279710	15480	15480	15480	15480	0
221	20231220	161200	978279710	15480	15480	15480	15480	0
222	20231220	161100	978279710	15480	15480	15480	15480	0
223	20231220	161000	978279710	15480	15480	15480	15480	0
224	20231220	160900	978279710	15480	15480	15480	15480	0
225	20231220	160800	978279710	15480	15480	15480	15480	0
226	20231220	160700	978279710	15480	15480	15480	15480	0
227	20231220	160600	978279710	15480	15480	15480	15480	0
228	20231220	160500	978279710	15480	15480	15480	15480	0
229	20231220	160400	978279710	15480	15480	15480	15480	0
230	20231220	160300	978279710	15480	15480	15480	15480	0
231	20231220	160200	978279710	15480	15480	15480	15480	0
232	20231220	160100	978279710	15480	15480	15480	15480	0
233	20231220	160000	978279710	15480	15480	15480	15480	0
234	20231220	155900	978279710	15480	15480	15480	15480	0
235	20231220	155800	978279710	15480	15480	15480	15480	0
236	20231220	155700	978279710	15480	15480	15480	15480	0
237	20231220	155600	978279710	15480	15480	15480	15480	0
238	20231220	155500	978279710	15480	15480	15480	15480	0
239	20231220	155400	978279710	15480	15480	15480	15480	0
240	20231220	155300	978279710	15480	15480	15480	15480	0
241	20231220	155200	978279710	15480	15480	15480	15480	0
242	20231220	155100	978279710	15480	15480	15480	15480	1277
243	20231220	155000	978279710	15480	15480	15480	15480	0
244	20231220	154900	978279710	15480	15480	15480	15480	0
245	20231220	154800	978279710	15480	15480	15480	15480	0
246	20231220	154700	978279710	15480	15480	15480	15480	0
247	20231220	154600	978279710	15480	15480	15480	15480	0
248	20231220	154500	978279710	15480	15480	15480	15480	0
249	20231220	154400	978279710	15480	15480	15480	15480	0
250	20231220	154300	978279710	15480	15480	15480	15480	0
251	20231220	154200	978279710	15480	15480	15480	15480	0
252	20231220	154100	978279710	15480	15480	15480	15480	0
253	20231220	154000	978279710	15480	15480	15480	15480	0
254	20231220	153900	978279710	15480	15480	15480	15480	0
255	20231220	153800	978279710	15480	15480	15480	15480	0
256	20231220	153700	978279710	15480	15480	15480	15480	0
257	20231220	153600	978279710	15480	15480	15480	15480	0
258	20231220	153500	978279710	15480	15480	15480	15480	0
259	20231220	153400	978279710	15480	15480	15480	15480	0
260	20231220	153300	978279710	15480	15480	15480	15480	0
261	20231220	153200	978279710	15480	15480	15480	15480	0
262	20231220	153100	978279710	15480	15480	15480	15480	0
263	20231220	153000	978279710	15480	15480	15480	15480	1277
264	20231220	152900	958511750	15470	15470	15470	15470	0
265	20231220	152800	958511750	15470	15470	15470	15470	0
266	20231220	152700	958511750	15470	15470	15470	15470	0
267	20231220	152600	958511750	15470	15470	15470	15470	0
268	20231220	152500	958511750	15470	15470	15470	15470	0
269	20231220	152400	958511750	15470	15470	15470	15470	0
270	20231220	152300	958511750	15470	15470	15470	15470	0
271	20231220	152200	958511750	15470	15470	15470	15470	0
272	20231220	152100	958511750	15470	15470	15470	15470	0
273	20231220	152000	958511750	15470	15470	15470	15470	0
274	20231220	151900	958511750	15470	15470	15470	15470	9
275	20231220	151800	958372520	15480	15480	15480	15480	16
276	20231220	151700	958124840	15480	15470	15480	15470	197
277	20231220	151600	955077150	15470	15470	15470	15470	192
278	20231220	151500	952106910	15460	15460	15460	15460	300
279	20231220	151400	947468910	15450	15450	15450	15450	100
280	20231220	151300	945923910	15450	15450	15450	15450	1
281	20231220	151200	945908460	15430	15430	15430	15430	194
282	20231220	151100	942915040	15420	15420	15420	15420	0
283	20231220	151000	942915040	15420	15420	15420	15420	259
284	20231220	150900	938921260	15430	15430	15430	15430	65
285	20231220	150800	937918310	15430	15430	15430	15430	3
286	20231220	150700	937872020	15420	15420	15420	15420	0
287	20231220	150600	937872020	15420	15420	15420	15420	80
288	20231220	150500	936638420	15420	15420	15420	15420	0
289	20231220	150400	936638420	15420	15420	15420	15420	0
290	20231220	150300	936638420	15420	15420	15420	15420	0
291	20231220	150200	936638420	15420	15420	15420	15420	0
292	20231220	150100	936638420	15420	15420	15420	15420	74
293	20231220	150000	935497340	15420	15420	15420	15420	445
294	20231220	145900	928635440	15420	15420	15420	15410	509
295	20231220	145800	920790470	15440	15440	15440	15440	11
296	20231220	145700	920620630	15460	15460	15460	15460	100
297	20231220	145600	919074630	15460	15460	15460	15460	10
298	20231220	145500	918920030	15450	15450	15450	15450	20
299	20231220	145400	918611030	15460	15460	15460	15460	0
300	20231220	145300	918611030	15460	15460	15460	15460	0
301	20231220	145200	918611030	15460	15450	15460	15420	206
302	20231220	145100	915428390	15450	15450	15450	15450	11
303	20231220	145000	915258440	15420	15430	15430	15420	31
304	20231220	144900	914780130	15430	15450	15450	15430	9
305	20231220	144800	914641240	15410	15410	15410	15410	644
306	20231220	144700	904717200	15410	15420	15420	15410	500
307	20231220	144600	897009560	15420	15420	15420	15420	50
308	20231220	144500	896238560	15410	15410	15410	15410	0
309	20231220	144400	896238560	15410	15450	15450	15410	1342
310	20231220	144300	875534390	15470	15470	15470	15470	0
311	20231220	144200	875534390	15470	15470	15470	15470	0
312	20231220	144100	875534390	15470	15470	15470	15470	1
313	20231220	144000	875518920	15440	15440	15440	15440	0
314	20231220	143900	875518920	15440	15440	15440	15440	0
315	20231220	143800	875518920	15440	15440	15440	15440	1
316	20231220	143700	875503480	15440	15440	15440	15440	0
317	20231220	143600	875503480	15440	15430	15440	15430	102
318	20231220	143500	873929600	15430	15470	15470	15430	197
319	20231220	143400	870889610	15470	15470	15470	15470	10
320	20231220	143300	870734910	15470	15470	15470	15470	0
321	20231220	143200	870734910	15470	15470	15470	15470	1
322	20231220	143100	870719440	15470	15470	15470	15470	0
323	20231220	143000	870719440	15470	15470	15470	15470	0
324	20231220	142900	870719440	15470	15470	15470	15470	1
325	20231220	142800	870703970	15440	15440	15440	15440	2
326	20231220	142700	870673090	15430	15430	15430	15430	71
327	20231220	142600	869577560	15430	15430	15430	15430	20
328	20231220	142500	869268960	15420	15420	15420	15420	0
329	20231220	142400	869268960	15420	15420	15420	15420	29
330	20231220	142300	868821780	15420	15420	15420	15420	251
331	20231220	142200	864951360	15420	15420	15420	15420	21
332	20231220	142100	864627540	15410	15420	15420	15400	2275
333	20231220	142000	829568620	15420	15420	15420	15420	0
334	20231220	141900	829568620	15420	15450	15450	15420	1065
335	20231220	141800	813126320	15450	15450	15450	15450	2
336	20231220	141700	813095420	15450	15450	15450	15450	0
337	20231220	141600	813095420	15450	15450	15450	15450	0
338	20231220	141500	813095420	15450	15450	15450	15450	0
339	20231220	141400	813095420	15450	15450	15450	15450	204
340	20231220	141300	809943620	15450	15450	15450	15450	0
341	20231220	141200	809943620	15450	15450	15450	15450	0
342	20231220	141100	809943620	15450	15450	15450	15450	0
343	20231220	141000	809943620	15450	15450	15450	15450	2
344	20231220	140900	809912720	15450	15450	15450	15450	0
345	20231220	140800	809912720	15450	15450	15450	15450	0
346	20231220	140700	809912720	15450	15450	15450	15450	0
347	20231220	140600	809912720	15450	15450	15450	15450	7
348	20231220	140500	809804570	15440	15440	15440	15440	50
349	20231220	140400	809032570	15440	15440	15440	15440	0
350	20231220	140300	809032570	15440	15440	15440	15440	0
351	20231220	140200	809032570	15440	15440	15440	15440	0
352	20231220	140100	809032570	15440	15450	15450	15440	1000
353	20231220	140000	793584400	15450	15470	15470	15450	910
354	20231220	135900	779512660	15480	15480	15480	15480	0
355	20231220	135800	779512660	15480	15480	15480	15480	0
356	20231220	135700	779512660	15480	15480	15480	15480	70
357	20231220	135600	778429060	15490	15490	15490	15490	0
358	20231220	135500	778429060	15490	15490	15490	15490	0
359	20231220	135400	778429060	15490	15490	15490	15490	4
360	20231220	135300	778367100	15490	15490	15490	15490	10
361	20231220	135200	778212200	15480	15490	15490	15480	130
362	20231220	135100	776198800	15490	15490	15490	15490	0
363	20231220	135000	776198800	15490	15490	15490	15490	1
364	20231220	134900	776183310	15490	15490	15490	15490	0
365	20231220	134800	776183310	15490	15490	15490	15490	1
366	20231220	134700	776167820	15490	15490	15490	15490	2
367	20231220	134600	776136840	15490	15490	15490	15490	0
368	20231220	134500	776136840	15490	15490	15490	15490	4
369	20231220	134400	776074880	15480	15480	15480	15480	21
370	20231220	134300	775749800	15480	15480	15480	15480	5
371	20231220	134200	775672400	15470	15470	15480	15470	112
372	20231220	134100	773938760	15470	15470	15480	15460	211
373	20231220	134000	770676390	15480	15490	15490	15480	46
374	20231220	133900	769964300	15480	15480	15480	15480	0
375	20231220	133800	769964300	15480	15480	15480	15480	0
376	20231220	133700	769964300	15480	15480	15480	15480	7
377	20231220	133600	769855940	15490	15490	15490	15490	0
378	20231220	133500	769855940	15490	15490	15490	15490	0
379	20231220	133400	769855940	15490	15490	15490	15490	0
380	20231220	133300	769855940	15490	15490	15490	15490	0
381	20231220	133200	769855940	15490	15490	15490	15490	0
382	20231220	133100	769855940	15490	15490	15500	15490	1230
383	20231220	133000	750803230	15490	15470	15490	15470	253
384	20231220	132900	746884900	15470	15470	15470	15470	32
385	20231220	132800	746389860	15470	15470	15470	15470	3
386	20231220	132700	746343450	15480	15480	15480	15480	55
387	20231220	132600	745492050	15480	15490	15490	15480	152
388	20231220	132500	743138450	15500	15500	15500	15500	0
389	20231220	132400	743138450	15500	15500	15500	15500	11
390	20231220	132300	742967950	15510	15510	15510	15510	7
391	20231220	132200	742859380	15500	15500	15500	15500	2
392	20231220	132100	742828380	15490	15490	15490	15490	3
393	20231220	132000	742781910	15500	15500	15500	15500	386
394	20231220	131900	736798910	15500	15500	15500	15500	0
395	20231220	131800	736798910	15500	15500	15500	15500	458
396	20231220	131700	729699910	15510	15510	15510	15510	36
397	20231220	131600	729141550	15510	15510	15510	15510	115
398	20231220	131500	727357900	15510	15510	15510	15510	0
399	20231220	131400	727357900	15510	15510	15510	15510	0
400	20231220	131300	727357900	15510	15510	15510	15510	2
401	20231220	131200	727326880	15520	15520	15520	15520	56
402	20231220	131100	726457760	15520	15520	15520	15520	10
403	20231220	131000	726302560	15530	15530	15530	15530	0
404	20231220	130900	726302560	15530	15530	15530	15530	0
405	20231220	130800	726302560	15530	15530	15530	15530	200
406	20231220	130700	723196560	15540	15540	15540	15540	2
407	20231220	130600	723165480	15530	15530	15530	15530	0
408	20231220	130500	723165480	15530	15530	15530	15530	0
409	20231220	130400	723165480	15530	15530	15530	15530	100
410	20231220	130300	721612480	15550	15550	15550	15550	0
411	20231220	130200	721612480	15550	15550	15550	15550	0
412	20231220	130100	721612480	15550	15550	15550	15550	10
413	20231220	130000	721456980	15520	15540	15540	15520	171
414	20231220	125900	718801630	15560	15560	15560	15560	0
415	20231220	125800	718801630	15560	15560	15560	15560	121
416	20231220	125700	716918870	15570	15570	15570	15570	104
417	20231220	125600	715299590	15560	15560	15560	15560	0
418	20231220	125500	715299590	15560	15560	15560	15560	0
419	20231220	125400	715299590	15560	15560	15560	15560	1
420	20231220	125300	715284030	15560	15560	15560	15560	5
421	20231220	125200	715206230	15580	15570	15580	15560	207
422	20231220	125100	711981810	15560	15560	15560	15560	6
423	20231220	125000	711888450	15580	15580	15580	15580	0
424	20231220	124900	711888450	15580	15580	15580	15580	0
425	20231220	124800	711888450	15580	15580	15580	15580	0
426	20231220	124700	711888450	15580	15580	15580	15580	0
427	20231220	124600	711888450	15580	15580	15580	15580	0
428	20231220	124500	711888450	15580	15580	15580	15580	21
429	20231220	124400	711561270	15560	15560	15560	15560	0
430	20231220	124300	711561270	15560	15560	15560	15560	0
431	20231220	124200	711561270	15560	15560	15560	15560	1
432	20231220	124100	711545710	15560	15560	15560	15560	9
433	20231220	124000	711405670	15560	15560	15560	15560	0
434	20231220	123900	711405670	15560	15560	15560	15560	0
435	20231220	123800	711405670	15560	15550	15560	15550	13
436	20231220	123700	711203420	15560	15580	15580	15550	25
437	20231220	123600	710814450	15520	15520	15520	15520	0
438	20231220	123500	710814450	15520	15520	15520	15520	234
439	20231220	123400	707182770	15580	15530	15580	15510	300
440	20231220	123300	702526950	15540	15580	15590	15540	528
441	20231220	123200	694307140	15580	15580	15580	15580	0
442	20231220	123100	694307140	15580	15590	15590	15580	76
443	20231220	123000	693122720	15590	15590	15590	15590	0
444	20231220	122900	693122720	15590	15590	15590	15590	13
445	20231220	122800	692920050	15600	15600	15600	15600	20
446	20231220	122700	692608050	15600	15600	15600	15600	51
447	20231220	122600	691812450	15590	15590	15590	15590	16
448	20231220	122500	691563010	15590	15590	15590	15590	0
449	20231220	122400	691563010	15590	15590	15590	15590	0
450	20231220	122300	691563010	15590	15590	15590	15590	0
451	20231220	122200	691563010	15590	15590	15590	15590	14
452	20231220	122100	691344750	15590	15590	15590	15590	0
453	20231220	122000	691344750	15590	15590	15590	15590	38
454	20231220	121900	690752330	15590	15630	15630	15590	500
455	20231220	121800	682951680	15640	15650	15650	15640	155
456	20231220	121700	680527390	15650	15650	15650	15650	0
457	20231220	121600	680527390	15650	15650	15650	15650	50
458	20231220	121500	679744890	15660	15660	15660	15660	0
459	20231220	121400	679744890	15660	15660	15660	15660	0
460	20231220	121300	679744890	15660	15660	15660	15660	7
461	20231220	121200	679635270	15660	15660	15660	15660	0
462	20231220	121100	679635270	15660	15660	15660	15660	0
463	20231220	121000	679635270	15660	15660	15660	15660	1
464	20231220	120900	679619610	15660	15660	15660	15660	0
465	20231220	120800	679619610	15660	15660	15660	15660	2
466	20231220	120700	679588290	15660	15660	15660	15660	0
467	20231220	120600	679588290	15660	15660	15660	15660	17
468	20231220	120500	679322070	15660	15660	15660	15660	24
469	20231220	120400	678946230	15660	15660	15660	15660	224
470	20231220	120300	675438390	15660	15660	15660	15660	0
471	20231220	120200	675438390	15660	15660	15660	15660	0
472	20231220	120100	675438390	15660	15660	15660	15660	1
473	20231220	120000	675422730	15680	15680	15680	15680	1
474	20231220	115900	675407050	15660	15660	15660	15660	0
475	20231220	115800	675407050	15660	15660	15660	15660	0
476	20231220	115700	675407050	15660	15660	15660	15660	0
477	20231220	115600	675407050	15660	15660	15660	15660	20
478	20231220	115500	675093850	15660	15660	15660	15660	0
479	20231220	115400	675093850	15660	15660	15660	15660	116
480	20231220	115300	673277290	15660	15660	15660	15660	0
481	20231220	115200	673277290	15660	15680	15680	15660	900
482	20231220	115100	659179270	15690	15690	15690	15690	0
483	20231220	115000	659179270	15690	15690	15690	15690	0
484	20231220	114900	659179270	15690	15690	15690	15690	0
485	20231220	114800	659179270	15690	15690	15690	15690	0
486	20231220	114700	659179270	15690	15690	15700	15690	20
487	20231220	114600	658865450	15690	15700	15700	15690	153
488	20231220	114500	656464780	15700	15700	15700	15700	0
489	20231220	114400	656464780	15700	15700	15700	15700	0
490	20231220	114300	656464780	15700	15700	15700	15700	12
491	20231220	114200	656276380	15700	15700	15700	15700	1
492	20231220	114100	656260680	15700	15700	15700	15700	40
493	20231220	114000	655632680	15700	15700	15700	15700	7
494	20231220	113900	655522780	15700	15700	15700	15700	12
495	20231220	113800	655334380	15690	15700	15700	15690	102
496	20231220	113700	653733930	15700	15700	15700	15700	24
497	20231220	113600	653357130	15730	15710	15730	15710	818
498	20231220	113500	640500010	15710	15660	15710	15660	1360
499	20231220	113400	619163980	15660	15640	15660	15640	325
500	20231220	113300	614074980	15650	15650	15650	15650	1252
501	20231220	113200	594481180	15660	15660	15660	15660	0
502	20231220	113100	594481180	15660	15660	15660	15660	2
503	20231220	113000	594449860	15660	15660	15660	15660	0
504	20231220	112900	594449860	15660	15660	15660	15660	0
505	20231220	112800	594449860	15660	15660	15660	15660	0
506	20231220	112700	594449860	15660	15660	15660	15660	42
507	20231220	112600	593792140	15670	15670	15670	15670	1
508	20231220	112500	593776470	15670	15670	15670	15670	10
509	20231220	112400	593619770	15670	15670	15670	15670	30
510	20231220	112300	593149670	15660	15660	15660	15660	216
511	20231220	112200	589767110	15650	15650	15650	15650	0
512	20231220	112100	589767110	15650	15640	15650	15640	313
513	20231220	112000	584869160	15640	15640	15640	15640	0
514	20231220	111900	584869160	15640	15640	15640	15640	55
515	20231220	111800	584008960	15650	15650	15650	15650	0
516	20231220	111700	584008960	15650	15650	15650	15650	19
517	20231220	111600	583711610	15650	15650	15650	15650	0
518	20231220	111500	583711610	15650	15650	15650	15650	0
519	20231220	111400	583711610	15650	15650	15650	15650	0
520	20231220	111300	583711610	15650	15660	15660	15650	36
521	20231220	111200	583147860	15650	15650	15650	15650	5
522	20231220	111100	583069610	15620	15620	15620	15620	0
523	20231220	111000	583069610	15620	15640	15650	15620	276
524	20231220	110900	578751910	15630	15620	15630	15620	66
525	20231220	110800	577720810	15620	15620	15620	15620	1
526	20231220	110700	577705190	15630	15630	15630	15630	46
527	20231220	110600	576986210	15620	15620	15620	15620	0
528	20231220	110500	576986210	15620	15620	15620	15620	0
529	20231220	110400	576986210	15620	15620	15620	15620	0
530	20231220	110300	576986210	15620	15620	15620	15620	0
531	20231220	110200	576986210	15620	15620	15620	15620	59
532	20231220	110100	576064630	15620	15620	15620	15620	2
533	20231220	110000	576033390	15610	15610	15610	15610	0
534	20231220	105900	576033390	15610	15610	15610	15610	33
535	20231220	105800	575518260	15610	15610	15610	15610	30
536	20231220	105700	575049960	15600	15600	15600	15600	10
537	20231220	105600	574893960	15600	15610	15620	15600	44
538	20231220	105500	574207520	15610	15620	15620	15610	3
539	20231220	105400	574160680	15620	15610	15620	15610	1563
540	20231220	105300	549756700	15610	15610	15610	15610	108
541	20231220	105200	548070820	15610	15610	15610	15610	6
542	20231220	105100	547977160	15610	15650	15650	15610	455
543	20231220	105000	540873150	15660	15660	15660	15660	0
544	20231220	104900	540873150	15660	15660	15660	15660	0
545	20231220	104800	540873150	15660	15660	15660	15630	6
546	20231220	104700	540779280	15630	15630	15630	15630	120
547	20231220	104600	538903680	15660	15660	15660	15660	0
548	20231220	104500	538903680	15660	15660	15660	15660	1
549	20231220	104400	538888020	15650	15660	15660	15650	64
550	20231220	104300	537886360	15690	15690	15690	15690	0
551	20231220	104200	537886360	15690	15690	15690	15690	0
552	20231220	104100	537886360	15690	15690	15690	15690	1
553	20231220	104000	537870670	15700	15700	15700	15700	0
554	20231220	103900	537870670	15700	15700	15700	15700	0
555	20231220	103800	537870670	15700	15700	15700	15700	1
556	20231220	103700	537854970	15700	15700	15700	15700	0
557	20231220	103600	537854970	15700	15700	15700	15700	10
558	20231220	103500	537697970	15700	15700	15700	15700	1
559	20231220	103400	537682270	15700	15700	15700	15700	0
560	20231220	103300	537682270	15700	15700	15700	15700	0
561	20231220	103200	537682270	15700	15700	15700	15700	604
562	20231220	103100	528199470	15670	15680	15680	15670	1023
563	20231220	103000	512168830	15690	15680	15700	15680	242
564	20231220	102900	508369870	15680	15680	15680	15680	31
565	20231220	102800	507883790	15700	15700	15700	15700	0
566	20231220	102700	507883790	15700	15700	15700	15700	0
567	20231220	102600	507883790	15700	15700	15700	15700	0
568	20231220	102500	507883790	15700	15690	15700	15690	10
569	20231220	102400	507726880	15690	15690	15690	15690	1
570	20231220	102300	507711190	15720	15720	15720	15720	200
571	20231220	102200	504567190	15700	15700	15700	15700	30
572	20231220	102100	504096190	15700	15680	15700	15680	1054
573	20231220	102000	487550150	15670	15670	15670	15670	90
574	20231220	101900	486139850	15670	15640	15670	15640	5279
575	20231220	101800	403559830	15630	15630	15630	15630	0
576	20231220	101700	403559830	15630	15630	15630	15630	0
577	20231220	101600	403559830	15630	15630	15630	15630	486
578	20231220	101500	395963650	15620	15630	15630	15620	7
579	20231220	101400	395854260	15630	15630	15630	15630	0
580	20231220	101300	395854260	15630	15630	15630	15630	0
581	20231220	101200	395854260	15630	15630	15630	15630	1061
582	20231220	101100	379270830	15630	15620	15630	15620	10
583	20231220	101000	379114590	15620	15620	15620	15620	1
584	20231220	100900	379098970	15620	15620	15620	15620	0
585	20231220	100800	379098970	15620	15610	15620	15610	166
586	20231220	100700	376506060	15600	15620	15620	15600	2673
587	20231220	100600	334799880	15630	15630	15630	15630	0
588	20231220	100500	334799880	15630	15630	15630	15630	14
589	20231220	100400	334581060	15640	15650	15660	15640	391
590	20231220	100300	328462280	15650	15640	15650	15640	51
591	20231220	100200	327664240	15640	15640	15640	15640	120
592	20231220	100100	325787440	15640	15640	15640	15640	138
593	20231220	100000	323629120	15640	15640	15640	15640	13
594	20231220	095900	323425800	15670	15670	15670	15670	310
595	20231220	095800	318568100	15650	15650	15650	15650	2
596	20231220	095700	318536800	15670	15670	15670	15670	0
597	20231220	095600	318536800	15670	15670	15670	15670	0
598	20231220	095500	318536800	15670	15630	15680	15630	500
599	20231220	095400	310704910	15620	15610	15620	15610	53
600	20231220	095300	309877170	15610	15610	15610	15610	30
601	20231220	095200	309408870	15620	15620	15620	15620	20
602	20231220	095100	309096470	15610	15610	15610	15610	356
603	20231220	095000	303539310	15610	15610	15610	15610	100
604	20231220	094900	301978310	15610	15610	15610	15610	100
605	20231220	094800	300417310	15610	15610	15620	15610	167
606	20231220	094700	297808890	15610	15610	15610	15610	100
607	20231220	094600	296247890	15610	15610	15610	15610	100
608	20231220	094500	294686890	15610	15610	15610	15610	2
609	20231220	094400	294655670	15620	15620	15620	15610	129
610	20231220	094300	292641240	15620	15600	15620	15600	369
611	20231220	094200	286878520	15620	15600	15620	15600	155
612	20231220	094100	284458640	15620	15620	15620	15620	0
613	20231220	094000	284458640	15620	15620	15620	15620	1
614	20231220	093900	284443020	15620	15620	15620	15550	121
615	20231220	093800	282556030	15630	15550	15630	15550	1881
616	20231220	093700	253251300	15550	15540	15550	15540	367
617	20231220	093600	247545800	15540	15540	15540	15540	174
618	20231220	093500	244841840	15540	15540	15540	15540	244
619	20231220	093400	241050080	15540	15530	15540	15530	34
620	20231220	093300	240522010	15540	15540	15540	15540	266
621	20231220	093200	236388370	15540	15520	15540	15520	34
622	20231220	093100	235860540	15520	15510	15520	15510	204
623	20231220	093000	232694590	15500	15470	15500	15470	2968
624	20231220	092900	186734970	15470	15470	15480	15470	257
625	20231220	092800	182759110	15470	15460	15470	15460	465
626	20231220	092700	175567030	15470	15470	15470	15470	481
627	20231220	092600	168125960	15470	15470	15470	15470	418
628	20231220	092500	161659500	15470	15470	15470	15470	18
629	20231220	092400	161381040	15470	15480	15480	15460	2098
630	20231220	092300	128944290	15490	15490	15490	15490	50
631	20231220	092200	128169790	15490	15490	15490	15490	0
632	20231220	092100	128169790	15490	15490	15490	15490	1
633	20231220	092000	128154300	15490	15440	15490	15410	331
634	20231220	091900	123045130	15420	15460	15460	15420	733
635	20231220	091800	111733590	15490	15490	15490	15490	0
636	20231220	091700	111733590	15490	15480	15490	15480	461
637	20231220	091600	104597280	15490	15520	15520	15490	3822
638	20231220	091500	45388730	15520	15510	15520	15510	111
639	20231220	091400	43667050	15520	15520	15520	15520	8
640	20231220	091300	43542890	15550	15550	15550	15550	10
641	20231220	091200	43387390	15550	15550	15550	15550	128
642	20231220	091100	41396990	15560	15540	15560	15540	458
643	20231220	091000	34274110	15490	15540	15540	15470	72
644	20231220	090900	33158520	15540	15500	15540	15500	12
645	20231220	090800	32972110	15460	15470	15470	15440	358
646	20231220	090700	27439780	15470	15470	15470	15470	297
647	20231220	090600	22845190	15470	15470	15510	15470	40
648	20231220	090500	22226310	15510	15560	15560	15500	461
649	20231220	090400	15077200	15560	15560	15560	15560	0
650	20231220	090300	15077200	15560	15550	15570	15550	471
651	20231220	090200	7749250	15560	15560	15560	15560	3
652	20231220	090100	7702570	15430	15430	15430	15430	0
653	20231220	090000	7702570	15430	15430	15450	15430	499