KissMeData/003220/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183900	1596934590	15650	15650	15650	15650	3915
3	20231218	183800	1596934590	15650	15650	15650	15650	0
4	20231218	183700	1596934590	15650	15650	15650	15650	0
5	20231218	183600	1596934590	15650	15650	15650	15650	0
6	20231218	183500	1596934590	15650	15650	15650	15650	0
7	20231218	183400	1596934590	15650	15650	15650	15650	0
8	20231218	183300	1596934590	15650	15650	15650	15650	0
9	20231218	183200	1596934590	15650	15650	15650	15650	0
10	20231218	183100	1596934590	15650	15650	15650	15650	0
11	20231218	183000	1596934590	15650	15650	15650	15650	0
12	20231218	182900	1596934590	15650	15650	15650	15650	0
13	20231218	182800	1596934590	15650	15650	15650	15650	0
14	20231218	182700	1596934590	15650	15650	15650	15650	0
15	20231218	182600	1596934590	15650	15650	15650	15650	0
16	20231218	182500	1596934590	15650	15650	15650	15650	0
17	20231218	182400	1596934590	15650	15650	15650	15650	0
18	20231218	182300	1596934590	15650	15650	15650	15650	0
19	20231218	182200	1596934590	15650	15650	15650	15650	0
20	20231218	182100	1596934590	15650	15650	15650	15650	0
21	20231218	182000	1596934590	15650	15650	15650	15650	0
22	20231218	181900	1596934590	15650	15650	15650	15650	0
23	20231218	181800	1596934590	15650	15650	15650	15650	0
24	20231218	181700	1596934590	15650	15650	15650	15650	0
25	20231218	181600	1596934590	15650	15650	15650	15650	0
26	20231218	181500	1596934590	15650	15650	15650	15650	0
27	20231218	181400	1596934590	15650	15650	15650	15650	0
28	20231218	181300	1596934590	15650	15650	15650	15650	0
29	20231218	181200	1596934590	15650	15650	15650	15650	0
30	20231218	181100	1596934590	15650	15650	15650	15650	0
31	20231218	181000	1596934590	15650	15650	15650	15650	0
32	20231218	180900	1596934590	15650	15650	15650	15650	3915
33	20231218	180800	1596934590	15650	15650	15650	15650	0
34	20231218	180700	1596934590	15650	15650	15650	15650	0
35	20231218	180600	1596934590	15650	15650	15650	15650	0
36	20231218	180500	1596934590	15650	15650	15650	15650	0
37	20231218	180400	1596934590	15650	15650	15650	15650	0
38	20231218	180300	1596934590	15650	15650	15650	15650	0
39	20231218	180200	1596934590	15650	15650	15650	15650	0
40	20231218	180100	1596934590	15650	15650	15650	15650	0
41	20231218	180000	1596934590	15650	15650	15650	15650	0
42	20231218	175900	1596934590	15650	15650	15650	15650	0
43	20231218	175800	1596934590	15650	15650	15650	15650	0
44	20231218	175700	1596934590	15650	15650	15650	15650	0
45	20231218	175600	1596934590	15650	15650	15650	15650	0
46	20231218	175500	1596934590	15650	15650	15650	15650	0
47	20231218	175400	1596934590	15650	15650	15650	15650	0
48	20231218	175300	1596934590	15650	15650	15650	15650	0
49	20231218	175200	1596934590	15650	15650	15650	15650	0
50	20231218	175100	1596934590	15650	15650	15650	15650	0
51	20231218	175000	1596934590	15650	15650	15650	15650	0
52	20231218	174900	1596934590	15650	15650	15650	15650	0
53	20231218	174800	1596934590	15650	15650	15650	15650	0
54	20231218	174700	1596934590	15650	15650	15650	15650	0
55	20231218	174600	1596934590	15650	15650	15650	15650	0
56	20231218	174500	1596934590	15650	15650	15650	15650	0
57	20231218	174400	1596934590	15650	15650	15650	15650	0
58	20231218	174300	1596934590	15650	15650	15650	15650	0
59	20231218	174200	1596934590	15650	15650	15650	15650	0
60	20231218	174100	1596934590	15650	15650	15650	15650	0
61	20231218	174000	1596934590	15650	15650	15650	15650	0
62	20231218	173900	1596934590	15650	15650	15650	15650	3915
63	20231218	173800	1596934590	15650	15650	15650	15650	0
64	20231218	173700	1596934590	15650	15650	15650	15650	0
65	20231218	173600	1596934590	15650	15650	15650	15650	0
66	20231218	173500	1596934590	15650	15650	15650	15650	0
67	20231218	173400	1596934590	15650	15650	15650	15650	0
68	20231218	173300	1596934590	15650	15650	15650	15650	0
69	20231218	173200	1596934590	15650	15650	15650	15650	0
70	20231218	173100	1596934590	15650	15650	15650	15650	0
71	20231218	173000	1596934590	15650	15650	15650	15650	0
72	20231218	172900	1596934590	15650	15650	15650	15650	0
73	20231218	172800	1596934590	15650	15650	15650	15650	0
74	20231218	172700	1596934590	15650	15650	15650	15650	0
75	20231218	172600	1596934590	15650	15650	15650	15650	0
76	20231218	172500	1596934590	15650	15650	15650	15650	0
77	20231218	172400	1596934590	15650	15650	15650	15650	0
78	20231218	172300	1596934590	15650	15650	15650	15650	0
79	20231218	172200	1596934590	15650	15650	15650	15650	0
80	20231218	172100	1596934590	15650	15650	15650	15650	0
81	20231218	172000	1596934590	15650	15650	15650	15650	0
82	20231218	171900	1596934590	15650	15650	15650	15650	0
83	20231218	171800	1596934590	15650	15650	15650	15650	0
84	20231218	171700	1596934590	15650	15650	15650	15650	0
85	20231218	171600	1596934590	15650	15650	15650	15650	0
86	20231218	171500	1596934590	15650	15650	15650	15650	0
87	20231218	171400	1596934590	15650	15650	15650	15650	0
88	20231218	171300	1596934590	15650	15650	15650	15650	0
89	20231218	171200	1596934590	15650	15650	15650	15650	0
90	20231218	171100	1596934590	15650	15650	15650	15650	0
91	20231218	171000	1596934590	15650	15650	15650	15650	0
92	20231218	170900	1596934590	15650	15650	15650	15650	3915
93	20231218	170800	1596934590	15650	15650	15650	15650	0
94	20231218	170700	1596934590	15650	15650	15650	15650	0
95	20231218	170600	1596934590	15650	15650	15650	15650	0
96	20231218	170500	1596934590	15650	15650	15650	15650	0
97	20231218	170400	1596934590	15650	15650	15650	15650	0
98	20231218	170300	1596934590	15650	15650	15650	15650	0
99	20231218	170200	1596934590	15650	15650	15650	15650	0
100	20231218	170100	1596934590	15650	15650	15650	15650	0
101	20231218	170000	1596934590	15650	15650	15650	15650	0
102	20231218	165900	1596934590	15650	15650	15650	15650	0
103	20231218	165800	1596934590	15650	15650	15650	15650	0
104	20231218	165700	1596934590	15650	15650	15650	15650	0
105	20231218	165600	1596934590	15650	15650	15650	15650	0
106	20231218	165500	1596934590	15650	15650	15650	15650	0
107	20231218	165400	1596934590	15650	15650	15650	15650	0
108	20231218	165300	1596934590	15650	15650	15650	15650	0
109	20231218	165200	1596934590	15650	15650	15650	15650	0
110	20231218	165100	1596934590	15650	15650	15650	15650	0
111	20231218	165000	1596934590	15650	15650	15650	15650	0
112	20231218	164900	1596934590	15650	15650	15650	15650	0
113	20231218	164800	1596934590	15650	15650	15650	15650	0
114	20231218	164700	1596934590	15650	15650	15650	15650	0
115	20231218	164600	1596934590	15650	15650	15650	15650	0
116	20231218	164500	1596934590	15650	15650	15650	15650	0
117	20231218	164400	1596934590	15650	15650	15650	15650	0
118	20231218	164300	1596934590	15650	15650	15650	15650	0
119	20231218	164200	1596934590	15650	15650	15650	15650	0
120	20231218	164100	1596934590	15650	15650	15650	15650	0
121	20231218	164000	1596934590	15650	15650	15650	15650	0
122	20231218	163900	1596934590	15650	15650	15650	15650	3915
123	20231218	163800	1596934590	15650	15650	15650	15650	0
124	20231218	163700	1596934590	15650	15650	15650	15650	0
125	20231218	163600	1596934590	15650	15650	15650	15650	0
126	20231218	163500	1596934590	15650	15650	15650	15650	0
127	20231218	163400	1596934590	15650	15650	15650	15650	0
128	20231218	163300	1596934590	15650	15650	15650	15650	0
129	20231218	163200	1596934590	15650	15650	15650	15650	0
130	20231218	163100	1596934590	15650	15650	15650	15650	0
131	20231218	163000	1596934590	15650	15650	15650	15650	0
132	20231218	162900	1596934590	15650	15650	15650	15650	0
133	20231218	162800	1596934590	15650	15650	15650	15650	0
134	20231218	162700	1596934590	15650	15650	15650	15650	0
135	20231218	162600	1596934590	15650	15650	15650	15650	0
136	20231218	162500	1596934590	15650	15650	15650	15650	0
137	20231218	162400	1596934590	15650	15650	15650	15650	0
138	20231218	162300	1596934590	15650	15650	15650	15650	0
139	20231218	162200	1596934590	15650	15650	15650	15650	0
140	20231218	162100	1596934590	15650	15650	15650	15650	0
141	20231218	162000	1596934590	15650	15650	15650	15650	0
142	20231218	161900	1596934590	15650	15650	15650	15650	0
143	20231218	161800	1596934590	15650	15650	15650	15650	0
144	20231218	161700	1596934590	15650	15650	15650	15650	0
145	20231218	161600	1596934590	15650	15650	15650	15650	0
146	20231218	161500	1596934590	15650	15650	15650	15650	0
147	20231218	161400	1596934590	15650	15650	15650	15650	0
148	20231218	161300	1596934590	15650	15650	15650	15650	0
149	20231218	161200	1596934590	15650	15650	15650	15650	0
150	20231218	161100	1596934590	15650	15650	15650	15650	0
151	20231218	161000	1596934590	15650	15650	15650	15650	0
152	20231218	160900	1596934590	15650	15650	15650	15650	3915
153	20231218	160800	1596934590	15650	15650	15650	15650	0
154	20231218	160700	1596934590	15650	15650	15650	15650	0
155	20231218	160600	1596934590	15650	15650	15650	15650	0
156	20231218	160500	1596934590	15650	15650	15650	15650	0
157	20231218	160400	1596934590	15650	15650	15650	15650	0
158	20231218	160300	1596934590	15650	15650	15650	15650	0
159	20231218	160200	1596934590	15650	15650	15650	15650	0
160	20231218	160100	1596934590	15650	15650	15650	15650	0
161	20231218	160000	1596934590	15650	15650	15650	15650	0
162	20231218	155900	1596934590	15650	15650	15650	15650	0
163	20231218	155800	1596934590	15650	15650	15650	15650	0
164	20231218	155700	1596934590	15650	15650	15650	15650	0
165	20231218	155600	1596934590	15650	15650	15650	15650	0
166	20231218	155500	1596934590	15650	15650	15650	15650	0
167	20231218	155400	1596934590	15650	15650	15650	15650	0
168	20231218	155300	1596934590	15650	15650	15650	15650	0
169	20231218	155200	1596934590	15650	15650	15650	15650	0
170	20231218	155100	1596934590	15650	15650	15650	15650	0
171	20231218	155000	1596934590	15650	15650	15650	15650	0
172	20231218	154900	1596934590	15650	15650	15650	15650	0
173	20231218	154800	1596934590	15650	15650	15650	15650	0
174	20231218	154700	1596934590	15650	15650	15650	15650	0
175	20231218	154600	1596934590	15650	15650	15650	15650	0
176	20231218	154500	1596934590	15650	15650	15650	15650	0
177	20231218	154400	1596934590	15650	15650	15650	15650	0
178	20231218	154300	1596934590	15650	15650	15650	15650	0
179	20231218	154200	1596934590	15650	15650	15650	15650	0
180	20231218	154100	1596934590	15650	15650	15650	15650	0
181	20231218	154000	1596934590	15650	15650	15650	15650	0
182	20231218	153900	1596934590	15650	15650	15650	15650	3915
183	20231218	153800	1596934590	15650	15650	15650	15650	0
184	20231218	153700	1596934590	15650	15650	15650	15650	0
185	20231218	153600	1596934590	15650	15650	15650	15650	0
186	20231218	153500	1596934590	15650	15650	15650	15650	0
187	20231218	153400	1596934590	15650	15650	15650	15650	0
188	20231218	153300	1596934590	15650	15650	15650	15650	0
189	20231218	153200	1596934590	15650	15650	15650	15650	0
190	20231218	153100	1596934590	15650	15650	15650	15650	0
191	20231218	153000	1596934590	15650	15650	15650	15650	3915
192	20231218	152900	1535664840	15690	15690	15690	15690	0
193	20231218	152800	1535664840	15690	15690	15690	15690	0
194	20231218	152700	1535664840	15690	15690	15690	15690	0
195	20231218	152600	1535664840	15690	15690	15690	15690	0
196	20231218	152500	1535664840	15690	15690	15690	15690	0
197	20231218	152400	1535664840	15690	15690	15690	15690	0
198	20231218	152300	1535664840	15690	15690	15690	15690	0
199	20231218	152200	1535664840	15690	15690	15690	15690	0
200	20231218	152100	1535664840	15690	15690	15690	15690	0
201	20231218	152000	1535664840	15690	15690	15690	15690	0
202	20231218	151900	1535664840	15690	15660	15690	15650	977
203	20231218	151800	1520372290	15680	15680	15680	15680	0
204	20231218	151700	1520372290	15680	15660	15680	15660	4982
205	20231218	151600	1442351160	15660	15670	15670	15660	659
206	20231218	151500	1432030460	15680	15660	15680	15660	5
207	20231218	151400	1431952080	15660	15680	15680	15660	1267
208	20231218	151300	1412086200	15680	15680	15680	15680	5
209	20231218	151200	1412007800	15660	15660	15660	15660	0
210	20231218	151100	1412007800	15660	15660	15660	15660	0
211	20231218	151000	1412007800	15660	15660	15660	15660	3
212	20231218	150900	1411960820	15680	15660	15690	15660	4881
213	20231218	150800	1335514860	15670	15670	15670	15670	0
214	20231218	150700	1335514860	15670	15670	15670	15660	1259
215	20231218	150600	1315788130	15680	15680	15680	15680	152
216	20231218	150500	1313404770	15680	15680	15690	15680	1034
217	20231218	150400	1297182650	15680	15700	15700	15680	3468
218	20231218	150300	1242767420	15710	15710	15710	15710	0
219	20231218	150200	1242767420	15710	15720	15720	15710	222
220	20231218	150100	1239279600	15710	15710	15710	15710	1
221	20231218	150000	1239263890	15710	15710	15710	15710	0
222	20231218	145900	1239263890	15710	15710	15710	15710	40
223	20231218	145800	1238635490	15720	15720	15720	15710	637
224	20231218	145700	1228622050	15730	15740	15740	15730	559
225	20231218	145600	1219828930	15730	15730	15740	15730	200
226	20231218	145500	1216682230	15730	15730	15730	15730	63
227	20231218	145400	1215691240	15730	15720	15740	15720	1488
228	20231218	145300	1192285100	15720	15710	15720	15710	991
229	20231218	145200	1176711160	15710	15710	15710	15710	110
230	20231218	145100	1174983060	15710	15720	15720	15710	309
231	20231218	145000	1170127400	15740	15740	15740	15740	0
232	20231218	144900	1170127400	15740	15730	15740	15730	696
233	20231218	144800	1159179220	15740	15740	15740	15740	0
234	20231218	144700	1159179220	15740	15740	15740	15740	36
235	20231218	144600	1158612580	15740	15740	15740	15740	11
236	20231218	144500	1158439440	15740	15740	15740	15740	0
237	20231218	144400	1158439440	15740	15740	15740	15740	100
238	20231218	144300	1156865440	15730	15730	15730	15730	539
239	20231218	144200	1148386970	15730	15720	15730	15720	33
240	20231218	144100	1147868180	15720	15720	15720	15720	4
241	20231218	144000	1147805300	15710	15720	15720	15710	917
242	20231218	143900	1133390410	15720	15720	15720	15720	15
243	20231218	143800	1133154610	15710	15720	15720	15710	75
244	20231218	143700	1131975640	15720	15720	15720	15720	1
245	20231218	143600	1131959920	15720	15720	15720	15720	2
246	20231218	143500	1131928480	15720	15730	15730	15720	62
247	20231218	143400	1130953780	15720	15720	15720	15720	0
248	20231218	143300	1130953780	15720	15740	15740	15720	1088
249	20231218	143200	1113838210	15760	15730	15760	15730	562
250	20231218	143100	1104986900	15740	15720	15740	15720	799
251	20231218	143000	1092416000	15720	15730	15730	15720	18
252	20231218	142900	1092132990	15730	15730	15730	15730	102
253	20231218	142800	1090528530	15730	15720	15730	15720	900
254	20231218	142700	1076374240	15730	15730	15730	15730	0
255	20231218	142600	1076374240	15730	15730	15730	15730	0
256	20231218	142500	1076374240	15730	15730	15730	15730	0
257	20231218	142400	1076374240	15730	15730	15730	15730	0
258	20231218	142300	1076374240	15730	15730	15730	15730	0
259	20231218	142200	1076374240	15730	15720	15730	15720	400
260	20231218	142100	1070086230	15720	15720	15720	15720	0
261	20231218	142000	1070086230	15720	15720	15720	15720	400
262	20231218	141900	1063798230	15720	15690	15720	15690	6
263	20231218	141800	1063704000	15720	15720	15720	15720	0
264	20231218	141700	1063704000	15720	15690	15720	15690	34
265	20231218	141600	1063170430	15690	15710	15720	15690	1258
266	20231218	141500	1043405080	15710	15710	15710	15710	3
267	20231218	141400	1043357950	15710	15710	15710	15710	0
268	20231218	141300	1043357950	15710	15710	15710	15710	0
269	20231218	141200	1043357950	15710	15710	15710	15710	1
270	20231218	141100	1043342240	15690	15690	15690	15690	91
271	20231218	141000	1041914450	15710	15710	15710	15710	3
272	20231218	140900	1041867320	15710	15710	15710	15710	5
273	20231218	140800	1041788770	15710	15710	15710	15710	11
274	20231218	140700	1041615960	15710	15700	15710	15690	101
275	20231218	140600	1040031240	15720	15720	15720	15720	0
276	20231218	140500	1040031240	15720	15720	15720	15720	0
277	20231218	140400	1040031240	15720	15720	15720	15720	0
278	20231218	140300	1040031240	15720	15720	15720	15720	0
279	20231218	140200	1040031240	15720	15720	15720	15720	0
280	20231218	140100	1040031240	15720	15720	15720	15720	32
281	20231218	140000	1039528200	15720	15720	15720	15720	5
282	20231218	135900	1039449600	15730	15730	15730	15730	0
283	20231218	135800	1039449600	15730	15730	15730	15730	5
284	20231218	135700	1039370950	15700	15700	15700	15700	0
285	20231218	135600	1039370950	15700	15720	15720	15700	203
286	20231218	135500	1036181790	15720	15720	15720	15720	0
287	20231218	135400	1036181790	15720	15720	15720	15720	0
288	20231218	135300	1036181790	15720	15700	15720	15680	92
289	20231218	135200	1034737950	15730	15730	15730	15730	1
290	20231218	135100	1034722220	15730	15710	15730	15710	124
291	20231218	135000	1032774120	15720	15730	15740	15720	194
292	20231218	134900	1029723030	15740	15730	15740	15710	164
293	20231218	134800	1027143700	15730	15720	15740	15720	12
294	20231218	134700	1026955030	15750	15750	15750	15750	100
295	20231218	134600	1025380030	15760	15760	15760	15760	0
296	20231218	134500	1025380030	15760	15730	15760	15730	4
297	20231218	134400	1025317080	15660	15660	15660	15660	655
298	20231218	134300	1015059780	15660	15670	15770	15660	5009
299	20231218	134200	936411230	15700	15700	15700	15700	100
300	20231218	134100	934841230	15700	15690	15700	15690	51
301	20231218	134000	934041010	15630	15650	15690	15630	2565
302	20231218	133900	893949860	15700	15650	15700	15650	501
303	20231218	133800	886109160	15700	15650	15700	15640	786
304	20231218	133700	873815770	15700	15690	15700	15640	234
305	20231218	133600	870154310	15700	15700	15700	15690	13
306	20231218	133500	869950320	15640	15670	15700	15640	3666
307	20231218	133400	812442840	15670	15660	15670	15660	2616
308	20231218	133300	771472930	15660	15650	15660	15650	19
309	20231218	133200	771175570	15650	15650	15660	15650	338
310	20231218	133100	765884740	15650	15650	15650	15650	72
311	20231218	133000	764757940	15650	15650	15650	15650	73
312	20231218	132900	763615490	15650	15650	15650	15650	220
313	20231218	132800	760172490	15650	15650	15650	15650	0
314	20231218	132700	760172490	15650	15650	15650	15650	0
315	20231218	132600	760172490	15650	15650	15650	15650	13
316	20231218	132500	759969040	15650	15640	15650	15640	374
317	20231218	132400	754119580	15650	15650	15650	15650	157
318	20231218	132300	751662530	15660	15660	15660	15660	0
319	20231218	132200	751662530	15660	15660	15660	15660	3
320	20231218	132100	751615550	15670	15670	15670	15670	0
321	20231218	132000	751615550	15670	15660	15670	15660	73
322	20231218	131900	750472350	15660	15630	15660	15630	3566
323	20231218	131800	694689490	15630	15630	15630	15630	11
324	20231218	131700	694517560	15630	15630	15630	15630	109
325	20231218	131600	692813890	15640	15640	15640	15640	0
326	20231218	131500	692813890	15640	15630	15640	15630	14
327	20231218	131400	692594970	15630	15630	15630	15630	2
328	20231218	131300	692563710	15640	15630	15640	15630	8
329	20231218	131200	692438660	15620	15620	15620	15620	4
330	20231218	131100	692376180	15650	15650	15650	15650	0
331	20231218	131000	692376180	15650	15650	15650	15650	0
332	20231218	130900	692376180	15650	15640	15650	15640	56
333	20231218	130800	691500280	15640	15640	15640	15640	701
334	20231218	130700	680536640	15640	15630	15640	15630	25
335	20231218	130600	680145780	15640	15640	15640	15640	102
336	20231218	130500	678550500	15640	15630	15640	15630	333
337	20231218	130400	673345640	15620	15600	15620	15600	3653
338	20231218	130300	616314080	15610	15600	15610	15600	103
339	20231218	130200	614707270	15600	15600	15600	15600	203
340	20231218	130100	611540470	15600	15600	15600	15600	0
341	20231218	130000	611540470	15600	15600	15600	15600	9
342	20231218	125900	611400070	15610	15610	15610	15610	0
343	20231218	125800	611400070	15610	15610	15610	15610	1
344	20231218	125700	611384460	15600	15600	15600	15600	51
345	20231218	125600	610588860	15600	15600	15600	15600	216
346	20231218	125500	607219260	15600	15590	15600	15590	1501
347	20231218	125400	583804710	15590	15590	15590	15590	23
348	20231218	125300	583446140	15590	15590	15590	15590	206
349	20231218	125200	580234600	15590	15590	15590	15590	0
350	20231218	125100	580234600	15590	15590	15590	15590	294
351	20231218	125000	575651140	15590	15590	15590	15590	0
352	20231218	124900	575651140	15590	15590	15590	15590	0
353	20231218	124800	575651140	15590	15590	15590	15590	0
354	20231218	124700	575651140	15590	15580	15590	15580	4
355	20231218	124600	575588810	15590	15590	15590	15590	0
356	20231218	124500	575588810	15590	15590	15590	15590	0
357	20231218	124400	575588810	15590	15590	15590	15590	0
358	20231218	124300	575588810	15590	15590	15590	15590	3
359	20231218	124200	575542040	15590	15590	15590	15590	0
360	20231218	124100	575542040	15590	15590	15590	15590	0
361	20231218	124000	575542040	15590	15590	15590	15590	5
362	20231218	123900	575464090	15590	15590	15590	15590	508
363	20231218	123800	567544370	15590	15590	15590	15590	10
364	20231218	123700	567388470	15590	15590	15590	15590	0
365	20231218	123600	567388470	15590	15590	15590	15590	0
366	20231218	123500	567388470	15590	15590	15590	15590	10
367	20231218	123400	567232570	15600	15600	15600	15600	0
368	20231218	123300	567232570	15600	15590	15600	15590	23
369	20231218	123200	566873990	15570	15580	15580	15570	317
370	20231218	123100	561935330	15580	15590	15590	15580	518
371	20231218	123000	553861690	15580	15580	15580	15580	0
372	20231218	122900	553861690	15580	15580	15580	15580	0
373	20231218	122800	553861690	15580	15580	15580	15580	421
374	20231218	122700	547302510	15580	15580	15580	15580	200
375	20231218	122600	544186510	15590	15590	15590	15590	22
376	20231218	122500	543843530	15600	15600	15600	15600	0
377	20231218	122400	543843530	15600	15600	15600	15600	2
378	20231218	122300	543812330	15600	15580	15600	15580	107
379	20231218	122200	542144680	15600	15580	15600	15580	61
380	20231218	122100	541194280	15600	15600	15600	15600	0
381	20231218	122000	541194280	15600	15600	15600	15600	100
382	20231218	121900	539634280	15600	15580	15600	15580	6
383	20231218	121800	539540780	15600	15600	15600	15600	0
384	20231218	121700	539540780	15600	15580	15600	15580	2
385	20231218	121600	539509600	15600	15590	15600	15580	1259
386	20231218	121500	519892270	15590	15590	15590	15590	76
387	20231218	121400	518707430	15590	15590	15590	15590	0
388	20231218	121300	518707430	15590	15590	15590	15590	0
389	20231218	121200	518707430	15590	15600	15600	15590	30
390	20231218	121100	518239720	15580	15600	15600	15580	11
391	20231218	121000	518068240	15610	15610	15610	15610	6
392	20231218	120900	517974580	15610	15610	15610	15610	1
393	20231218	120800	517958970	15610	15610	15610	15610	0
394	20231218	120700	517958970	15610	15590	15610	15590	139
395	20231218	120600	515791860	15590	15590	15590	15590	3
396	20231218	120500	515745090	15590	15580	15590	15580	526
397	20231218	120400	507548080	15580	15580	15580	15580	0
398	20231218	120300	507548080	15580	15580	15580	15580	0
399	20231218	120200	507548080	15580	15580	15580	15580	22
400	20231218	120100	507205320	15580	15580	15580	15580	126
401	20231218	120000	505242240	15580	15590	15590	15580	2
402	20231218	115900	505211070	15580	15580	15580	15580	50
403	20231218	115800	504432070	15580	15580	15580	15580	27
404	20231218	115700	504011410	15590	15590	15590	15590	5
405	20231218	115600	503933460	15590	15580	15590	15580	22
406	20231218	115500	503590680	15580	15570	15580	15570	25
407	20231218	115400	503201190	15580	15580	15580	15580	0
408	20231218	115300	503201190	15580	15580	15580	15580	0
409	20231218	115200	503201190	15580	15580	15580	15580	30
410	20231218	115100	502733790	15580	15580	15580	15580	0
411	20231218	115000	502733790	15580	15580	15580	15580	0
412	20231218	114900	502733790	15580	15580	15580	15580	1
413	20231218	114800	502718210	15580	15580	15580	15580	0
414	20231218	114700	502718210	15580	15580	15580	15580	77
415	20231218	114600	501518550	15590	15590	15590	15590	0
416	20231218	114500	501518550	15590	15590	15590	15590	0
417	20231218	114400	501518550	15590	15590	15590	15590	3
418	20231218	114300	501471780	15590	15590	15590	15580	101
419	20231218	114200	499898130	15590	15590	15590	15590	0
420	20231218	114100	499898130	15590	15590	15590	15590	10
421	20231218	114000	499742230	15570	15590	15590	15570	870
422	20231218	113900	486187690	15600	15600	15600	15600	1
423	20231218	113800	486172090	15590	15590	15590	15590	65
424	20231218	113700	485158740	15590	15580	15590	15570	773
425	20231218	113600	473115550	15590	15590	15590	15590	6
426	20231218	113500	473022010	15590	15570	15590	15570	12
427	20231218	113400	472835130	15590	15600	15600	15590	26
428	20231218	113300	472429690	15600	15600	15600	15600	9
429	20231218	113200	472289290	15600	15570	15600	15570	561
430	20231218	113100	463549610	15580	15580	15580	15580	40
431	20231218	113000	462926410	15580	15590	15590	15580	384
432	20231218	112900	456942090	15590	15590	15590	15580	266
433	20231218	112800	452795160	15590	15590	15590	15590	40
434	20231218	112700	452171560	15590	15570	15590	15570	400
435	20231218	112600	445942910	15590	15590	15590	15590	0
436	20231218	112500	445942910	15590	15590	15590	15590	0
437	20231218	112400	445942910	15590	15580	15590	15570	414
438	20231218	112300	439496780	15580	15570	15590	15570	4
439	20231218	112200	439434470	15590	15570	15590	15570	212
440	20231218	112100	436133590	15590	15590	15590	15590	67
441	20231218	112000	435089060	15590	15590	15590	15590	0
442	20231218	111900	435089060	15590	15580	15590	15580	32
443	20231218	111800	434590490	15590	15590	15590	15590	1
444	20231218	111700	434574900	15580	15580	15580	15580	2
445	20231218	111600	434543740	15590	15570	15590	15570	638
446	20231218	111500	424609150	15580	15580	15580	15580	0
447	20231218	111400	424609150	15580	15580	15580	15580	454
448	20231218	111300	417535830	15580	15570	15580	15570	16
449	20231218	111200	417286700	15580	15580	15580	15580	0
450	20231218	111100	417286700	15580	15580	15580	15580	1
451	20231218	111000	417271120	15570	15570	15580	15570	330
452	20231218	110900	412131740	15580	15580	15580	15580	17
453	20231218	110800	411866880	15580	15580	15580	15580	0
454	20231218	110700	411866880	15580	15580	15580	15580	0
455	20231218	110600	411866880	15580	15580	15580	15580	0
456	20231218	110500	411866880	15580	15580	15580	15580	0
457	20231218	110400	411866880	15580	15580	15580	15580	5
458	20231218	110300	411788980	15580	15580	15580	15580	20
459	20231218	110200	411477380	15580	15580	15580	15580	297
460	20231218	110100	406850120	15580	15580	15580	15580	0
461	20231218	110000	406850120	15580	15590	15590	15580	2
462	20231218	105900	406818950	15590	15590	15590	15590	78
463	20231218	105800	405602930	15580	15580	15580	15580	217
464	20231218	105700	402222070	15590	15580	15590	15580	11
465	20231218	105600	402050680	15600	15600	15600	15590	33
466	20231218	105500	401536180	15600	15600	15600	15600	1
467	20231218	105400	401520580	15600	15600	15600	15600	13
468	20231218	105300	401317780	15600	15600	15600	15600	19
469	20231218	105200	401021380	15600	15600	15600	15600	426
470	20231218	105100	394375780	15600	15600	15600	15600	0
471	20231218	105000	394375780	15600	15590	15600	15590	623
472	20231218	104900	384662000	15600	15600	15600	15600	147
473	20231218	104800	382368800	15600	15600	15600	15600	6
474	20231218	104700	382275200	15610	15600	15610	15600	148
475	20231218	104600	379966390	15610	15610	15610	15610	500
476	20231218	104500	372161390	15610	15610	15610	15600	4
477	20231218	104400	372098960	15610	15610	15610	15610	1
478	20231218	104300	372083350	15600	15600	15600	15600	2
479	20231218	104200	372052150	15610	15600	15610	15600	431
480	20231218	104100	365328540	15600	15610	15610	15600	56
481	20231218	104000	364454880	15610	15610	15610	15610	8
482	20231218	103900	364330000	15620	15600	15620	15600	505
483	20231218	103800	356446970	15620	15600	15620	15600	6
484	20231218	103700	356353320	15600	15600	15620	15600	608
485	20231218	103600	346863610	15600	15600	15610	15590	365
486	20231218	103500	341169600	15600	15600	15600	15600	110
487	20231218	103400	339453600	15600	15600	15610	15600	206
488	20231218	103300	336239980	15620	15610	15620	15600	1276
489	20231218	103200	316318170	15610	15610	15610	15610	0
490	20231218	103100	316318170	15610	15610	15610	15600	197
491	20231218	103000	313243520	15600	15590	15610	15590	842
492	20231218	102900	300110850	15580	15550	15580	15550	611
493	20231218	102800	290594710	15540	15540	15560	15540	872
494	20231218	102700	277035920	15530	15530	15530	15530	21
495	20231218	102600	276709790	15520	15520	15520	15520	2
496	20231218	102500	276678750	15530	15530	15530	15530	287
497	20231218	102400	272221640	15520	15520	15520	15520	0
498	20231218	102300	272221640	15520	15520	15520	15520	31
499	20231218	102200	271740520	15520	15520	15520	15520	0
500	20231218	102100	271740520	15520	15520	15520	15520	13
501	20231218	102000	271538760	15510	15510	15510	15510	0
502	20231218	101900	271538760	15510	15510	15510	15510	0
503	20231218	101800	271538760	15510	15510	15510	15510	21
504	20231218	101700	271213050	15500	15510	15510	15500	85
505	20231218	101600	269895040	15510	15510	15510	15510	113
506	20231218	101500	268142410	15520	15520	15520	15520	100
507	20231218	101400	266590410	15510	15510	15510	15510	10
508	20231218	101300	266435310	15520	15510	15520	15510	605
509	20231218	101200	257051710	15520	15510	15520	15510	208
510	20231218	101100	253825420	15520	15520	15520	15520	15
511	20231218	101000	253592620	15520	15520	15520	15520	20
512	20231218	100900	253282220	15520	15520	15520	15520	650
513	20231218	100800	243194220	15520	15520	15520	15520	1
514	20231218	100700	243178700	15530	15530	15530	15530	0
515	20231218	100600	243178700	15530	15520	15530	15520	131
516	20231218	100500	241144980	15520	15520	15520	15520	70
517	20231218	100400	240058580	15520	15520	15520	15520	29
518	20231218	100300	239608500	15520	15520	15520	15520	21
519	20231218	100200	239282580	15520	15510	15520	15510	291
520	20231218	100100	234767060	15520	15520	15530	15520	616
521	20231218	100000	225206720	15530	15530	15530	15530	1
522	20231218	095900	225191190	15510	15520	15520	15510	369
523	20231218	095800	219465990	15510	15520	15520	15510	50
524	20231218	095700	218690390	15520	15520	15520	15520	408
525	20231218	095600	212358230	15520	15520	15520	15520	1
526	20231218	095500	212342710	15520	15520	15520	15520	5
527	20231218	095400	212265110	15510	15510	15510	15510	74
528	20231218	095300	211117370	15510	15510	15510	15510	5
529	20231218	095200	211039820	15510	15510	15510	15510	0
530	20231218	095100	211039820	15510	15510	15510	15510	87
531	20231218	095000	209690450	15520	15520	15520	15520	6
532	20231218	094900	209597330	15500	15500	15500	15500	0
533	20231218	094800	209597330	15500	15510	15510	15500	1498
534	20231218	094700	186378280	15520	15510	15520	15510	464
535	20231218	094600	179181580	15510	15510	15510	15510	144
536	20231218	094500	176948140	15510	15510	15510	15510	33
537	20231218	094400	176436310	15510	15510	15510	15510	23
538	20231218	094300	176079580	15510	15510	15510	15510	5
539	20231218	094200	176002030	15510	15510	15510	15510	40
540	20231218	094100	175381630	15500	15500	15500	15500	0
541	20231218	094000	175381630	15500	15530	15530	15500	29
542	20231218	093900	174931290	15530	15530	15530	15530	2
543	20231218	093800	174900230	15530	15500	15530	15500	14
544	20231218	093700	174683150	15490	15490	15490	15490	34
545	20231218	093600	174156490	15530	15510	15530	15500	44
546	20231218	093500	173473310	15500	15500	15500	15500	20
547	20231218	093400	173163310	15500	15490	15500	15490	3
548	20231218	093300	173116830	15490	15510	15510	15490	355
549	20231218	093200	167615560	15530	15540	15540	15520	158
550	20231218	093100	165162690	15540	15540	15540	15540	15
551	20231218	093000	164929590	15490	15490	15490	15490	0
552	20231218	092900	164929590	15490	15500	15500	15490	181
553	20231218	092800	162125300	15490	15500	15500	15490	186
554	20231218	092700	159243090	15490	15490	15490	15490	210
555	20231218	092600	155990190	15490	15500	15500	15490	957
556	20231218	092500	141157050	15500	15500	15500	15500	0
557	20231218	092400	141157050	15500	15500	15500	15500	20
558	20231218	092300	140847050	15500	15500	15500	15490	273
559	20231218	092200	136618250	15490	15490	15490	15490	2
560	20231218	092100	136587270	15490	15490	15490	15490	133
561	20231218	092000	134527100	15490	15490	15490	15490	30
562	20231218	091900	134062400	15490	15500	15500	15490	102
563	20231218	091800	132482410	15490	15490	15490	15490	100
564	20231218	091700	130933410	15490	15530	15530	15490	1288
565	20231218	091600	110966720	15540	15540	15540	15540	10
566	20231218	091500	110811320	15530	15540	15540	15530	159
567	20231218	091400	108342040	15530	15540	15540	15530	45
568	20231218	091300	107642800	15540	15540	15540	15540	53
569	20231218	091200	106819180	15530	15530	15530	15530	60
570	20231218	091100	105887380	15530	15530	15530	15530	8
571	20231218	091000	105763140	15530	15560	15560	15530	603
572	20231218	090900	96391800	15550	15540	15550	15540	202
573	20231218	090800	93252020	15530	15530	15530	15530	5
574	20231218	090700	93174370	15530	15530	15530	15530	167
575	20231218	090600	90580860	15570	15560	15570	15560	1302
576	20231218	090500	70318620	15560	15570	15570	15560	175
577	20231218	090400	67594910	15570	15500	15570	15500	97
578	20231218	090300	66089870	15490	15490	15570	15490	153
579	20231218	090200	63712020	15480	15490	15510	15480	466
580	20231218	090100	56485620	15480	15550	15570	15480	3189
581	20231218	090000	6911420	15570	15570	15570	15560	437