KissMeData/285490/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205500	1209907950	24000	24000	24000	24000	967
3	20231215	205400	1209907950	24000	24000	24000	24000	0
4	20231215	205300	1209907950	24000	24000	24000	24000	0
5	20231215	205200	1209907950	24000	24000	24000	24000	0
6	20231215	205100	1209907950	24000	24000	24000	24000	0
7	20231215	205000	1209907950	24000	24000	24000	24000	0
8	20231215	204900	1209907950	24000	24000	24000	24000	0
9	20231215	204800	1209907950	24000	24000	24000	24000	0
10	20231215	204700	1209907950	24000	24000	24000	24000	0
11	20231215	204600	1209907950	24000	24000	24000	24000	0
12	20231215	204500	1209907950	24000	24000	24000	24000	0
13	20231215	204400	1209907950	24000	24000	24000	24000	0
14	20231215	204300	1209907950	24000	24000	24000	24000	0
15	20231215	204200	1209907950	24000	24000	24000	24000	0
16	20231215	204100	1209907950	24000	24000	24000	24000	0
17	20231215	204000	1209907950	24000	24000	24000	24000	0
18	20231215	203900	1209907950	24000	24000	24000	24000	0
19	20231215	203800	1209907950	24000	24000	24000	24000	0
20	20231215	203700	1209907950	24000	24000	24000	24000	0
21	20231215	203600	1209907950	24000	24000	24000	24000	0
22	20231215	203500	1209907950	24000	24000	24000	24000	0
23	20231215	203400	1209907950	24000	24000	24000	24000	0
24	20231215	203300	1209907950	24000	24000	24000	24000	0
25	20231215	203200	1209907950	24000	24000	24000	24000	0
26	20231215	203100	1209907950	24000	24000	24000	24000	0
27	20231215	203000	1209907950	24000	24000	24000	24000	0
28	20231215	202900	1209907950	24000	24000	24000	24000	0
29	20231215	202800	1209907950	24000	24000	24000	24000	0
30	20231215	202700	1209907950	24000	24000	24000	24000	0
31	20231215	202600	1209907950	24000	24000	24000	24000	0
32	20231215	202500	1209907950	24000	24000	24000	24000	967
33	20231215	202400	1209907950	24000	24000	24000	24000	0
34	20231215	202300	1209907950	24000	24000	24000	24000	0
35	20231215	202200	1209907950	24000	24000	24000	24000	0
36	20231215	202100	1209907950	24000	24000	24000	24000	0
37	20231215	202000	1209907950	24000	24000	24000	24000	0
38	20231215	201900	1209907950	24000	24000	24000	24000	0
39	20231215	201800	1209907950	24000	24000	24000	24000	0
40	20231215	201700	1209907950	24000	24000	24000	24000	0
41	20231215	201600	1209907950	24000	24000	24000	24000	0
42	20231215	201500	1209907950	24000	24000	24000	24000	0
43	20231215	201400	1209907950	24000	24000	24000	24000	0
44	20231215	201300	1209907950	24000	24000	24000	24000	0
45	20231215	201200	1209907950	24000	24000	24000	24000	0
46	20231215	201100	1209907950	24000	24000	24000	24000	0
47	20231215	201000	1209907950	24000	24000	24000	24000	0
48	20231215	200900	1209907950	24000	24000	24000	24000	0
49	20231215	200800	1209907950	24000	24000	24000	24000	0
50	20231215	200700	1209907950	24000	24000	24000	24000	0
51	20231215	200600	1209907950	24000	24000	24000	24000	0
52	20231215	200500	1209907950	24000	24000	24000	24000	0
53	20231215	200400	1209907950	24000	24000	24000	24000	0
54	20231215	200300	1209907950	24000	24000	24000	24000	0
55	20231215	200200	1209907950	24000	24000	24000	24000	0
56	20231215	200100	1209907950	24000	24000	24000	24000	0
57	20231215	200000	1209907950	24000	24000	24000	24000	0
58	20231215	195900	1209907950	24000	24000	24000	24000	0
59	20231215	195800	1209907950	24000	24000	24000	24000	0
60	20231215	195700	1209907950	24000	24000	24000	24000	0
61	20231215	195600	1209907950	24000	24000	24000	24000	0
62	20231215	195500	1209907950	24000	24000	24000	24000	967
63	20231215	195400	1209907950	24000	24000	24000	24000	0
64	20231215	195300	1209907950	24000	24000	24000	24000	0
65	20231215	195200	1209907950	24000	24000	24000	24000	0
66	20231215	195100	1209907950	24000	24000	24000	24000	0
67	20231215	195000	1209907950	24000	24000	24000	24000	0
68	20231215	194900	1209907950	24000	24000	24000	24000	0
69	20231215	194800	1209907950	24000	24000	24000	24000	0
70	20231215	194700	1209907950	24000	24000	24000	24000	0
71	20231215	194600	1209907950	24000	24000	24000	24000	0
72	20231215	194500	1209907950	24000	24000	24000	24000	0
73	20231215	194400	1209907950	24000	24000	24000	24000	0
74	20231215	194300	1209907950	24000	24000	24000	24000	0
75	20231215	194200	1209907950	24000	24000	24000	24000	0
76	20231215	194100	1209907950	24000	24000	24000	24000	0
77	20231215	194000	1209907950	24000	24000	24000	24000	0
78	20231215	193900	1209907950	24000	24000	24000	24000	0
79	20231215	193800	1209907950	24000	24000	24000	24000	0
80	20231215	193700	1209907950	24000	24000	24000	24000	0
81	20231215	193600	1209907950	24000	24000	24000	24000	0
82	20231215	193500	1209907950	24000	24000	24000	24000	0
83	20231215	193400	1209907950	24000	24000	24000	24000	0
84	20231215	193300	1209907950	24000	24000	24000	24000	0
85	20231215	193200	1209907950	24000	24000	24000	24000	0
86	20231215	193100	1209907950	24000	24000	24000	24000	0
87	20231215	193000	1209907950	24000	24000	24000	24000	0
88	20231215	192900	1209907950	24000	24000	24000	24000	0
89	20231215	192800	1209907950	24000	24000	24000	24000	0
90	20231215	192700	1209907950	24000	24000	24000	24000	0
91	20231215	192600	1209907950	24000	24000	24000	24000	0
92	20231215	192500	1209907950	24000	24000	24000	24000	967
93	20231215	192400	1209907950	24000	24000	24000	24000	0
94	20231215	192300	1209907950	24000	24000	24000	24000	0
95	20231215	192200	1209907950	24000	24000	24000	24000	0
96	20231215	192100	1209907950	24000	24000	24000	24000	0
97	20231215	192000	1209907950	24000	24000	24000	24000	0
98	20231215	191900	1209907950	24000	24000	24000	24000	0
99	20231215	191800	1209907950	24000	24000	24000	24000	0
100	20231215	191700	1209907950	24000	24000	24000	24000	0
101	20231215	191600	1209907950	24000	24000	24000	24000	0
102	20231215	191500	1209907950	24000	24000	24000	24000	0
103	20231215	191400	1209907950	24000	24000	24000	24000	0
104	20231215	191300	1209907950	24000	24000	24000	24000	0
105	20231215	191200	1209907950	24000	24000	24000	24000	0
106	20231215	191100	1209907950	24000	24000	24000	24000	0
107	20231215	191000	1209907950	24000	24000	24000	24000	0
108	20231215	190900	1209907950	24000	24000	24000	24000	0
109	20231215	190800	1209907950	24000	24000	24000	24000	0
110	20231215	190700	1209907950	24000	24000	24000	24000	0
111	20231215	190600	1209907950	24000	24000	24000	24000	0
112	20231215	190500	1209907950	24000	24000	24000	24000	0
113	20231215	190400	1209907950	24000	24000	24000	24000	0
114	20231215	190300	1209907950	24000	24000	24000	24000	0
115	20231215	190200	1209907950	24000	24000	24000	24000	0
116	20231215	190100	1209907950	24000	24000	24000	24000	0
117	20231215	190000	1209907950	24000	24000	24000	24000	0
118	20231215	185900	1209907950	24000	24000	24000	24000	0
119	20231215	185800	1209907950	24000	24000	24000	24000	0
120	20231215	185700	1209907950	24000	24000	24000	24000	0
121	20231215	185600	1209907950	24000	24000	24000	24000	0
122	20231215	185500	1209907950	24000	24000	24000	24000	967
123	20231215	185400	1209907950	24000	24000	24000	24000	0
124	20231215	185300	1209907950	24000	24000	24000	24000	0
125	20231215	185200	1209907950	24000	24000	24000	24000	0
126	20231215	185100	1209907950	24000	24000	24000	24000	0
127	20231215	185000	1209907950	24000	24000	24000	24000	0
128	20231215	184900	1209907950	24000	24000	24000	24000	0
129	20231215	184800	1209907950	24000	24000	24000	24000	0
130	20231215	184700	1209907950	24000	24000	24000	24000	0
131	20231215	184600	1209907950	24000	24000	24000	24000	0
132	20231215	184500	1209907950	24000	24000	24000	24000	0
133	20231215	184400	1209907950	24000	24000	24000	24000	0
134	20231215	184300	1209907950	24000	24000	24000	24000	0
135	20231215	184200	1209907950	24000	24000	24000	24000	0
136	20231215	184100	1209907950	24000	24000	24000	24000	0
137	20231215	184000	1209907950	24000	24000	24000	24000	0
138	20231215	183900	1209907950	24000	24000	24000	24000	0
139	20231215	183800	1209907950	24000	24000	24000	24000	0
140	20231215	183700	1209907950	24000	24000	24000	24000	0
141	20231215	183600	1209907950	24000	24000	24000	24000	0
142	20231215	183500	1209907950	24000	24000	24000	24000	0
143	20231215	183400	1209907950	24000	24000	24000	24000	0
144	20231215	183300	1209907950	24000	24000	24000	24000	0
145	20231215	183200	1209907950	24000	24000	24000	24000	0
146	20231215	183100	1209907950	24000	24000	24000	24000	0
147	20231215	183000	1209907950	24000	24000	24000	24000	0
148	20231215	182900	1209907950	24000	24000	24000	24000	0
149	20231215	182800	1209907950	24000	24000	24000	24000	0
150	20231215	182700	1209907950	24000	24000	24000	24000	0
151	20231215	182600	1209907950	24000	24000	24000	24000	0
152	20231215	182500	1209907950	24000	24000	24000	24000	967
153	20231215	182400	1209907950	24000	24000	24000	24000	0
154	20231215	182300	1209907950	24000	24000	24000	24000	0
155	20231215	182200	1209907950	24000	24000	24000	24000	0
156	20231215	182100	1209907950	24000	24000	24000	24000	0
157	20231215	182000	1209907950	24000	24000	24000	24000	0
158	20231215	181900	1209907950	24000	24000	24000	24000	0
159	20231215	181800	1209907950	24000	24000	24000	24000	0
160	20231215	181700	1209907950	24000	24000	24000	24000	0
161	20231215	181600	1209907950	24000	24000	24000	24000	0
162	20231215	181500	1209907950	24000	24000	24000	24000	0
163	20231215	181400	1209907950	24000	24000	24000	24000	0
164	20231215	181300	1209907950	24000	24000	24000	24000	0
165	20231215	181200	1209907950	24000	24000	24000	24000	0
166	20231215	181100	1209907950	24000	24000	24000	24000	0
167	20231215	181000	1209907950	24000	24000	24000	24000	0
168	20231215	180900	1209907950	24000	24000	24000	24000	0
169	20231215	180800	1209907950	24000	24000	24000	24000	0
170	20231215	180700	1209907950	24000	24000	24000	24000	0
171	20231215	180600	1209907950	24000	24000	24000	24000	0
172	20231215	180500	1209907950	24000	24000	24000	24000	0
173	20231215	180400	1209907950	24000	24000	24000	24000	0
174	20231215	180300	1209907950	24000	24000	24000	24000	0
175	20231215	180200	1209907950	24000	24000	24000	24000	0
176	20231215	180100	1209907950	24000	24000	24000	24000	0
177	20231215	180000	1209907950	24000	24000	24000	24000	0
178	20231215	175900	1209907950	24000	24000	24000	24000	0
179	20231215	175800	1209907950	24000	24000	24000	24000	0
180	20231215	175700	1209907950	24000	24000	24000	24000	0
181	20231215	175600	1209907950	24000	24000	24000	24000	0
182	20231215	175500	1209907950	24000	24000	24000	24000	967
183	20231215	175400	1209907950	24000	24000	24000	24000	0
184	20231215	175300	1209907950	24000	24000	24000	24000	0
185	20231215	175200	1209907950	24000	24000	24000	24000	0
186	20231215	175100	1209907950	24000	24000	24000	24000	0
187	20231215	175000	1209907950	24000	24000	24000	24000	0
188	20231215	174900	1209907950	24000	24000	24000	24000	0
189	20231215	174800	1209907950	24000	24000	24000	24000	0
190	20231215	174700	1209907950	24000	24000	24000	24000	0
191	20231215	174600	1209907950	24000	24000	24000	24000	0
192	20231215	174500	1209907950	24000	24000	24000	24000	0
193	20231215	174400	1209907950	24000	24000	24000	24000	0
194	20231215	174300	1209907950	24000	24000	24000	24000	0
195	20231215	174200	1209907950	24000	24000	24000	24000	0
196	20231215	174100	1209907950	24000	24000	24000	24000	0
197	20231215	174000	1209907950	24000	24000	24000	24000	0
198	20231215	173900	1209907950	24000	24000	24000	24000	0
199	20231215	173800	1209907950	24000	24000	24000	24000	0
200	20231215	173700	1209907950	24000	24000	24000	24000	0
201	20231215	173600	1209907950	24000	24000	24000	24000	0
202	20231215	173500	1209907950	24000	24000	24000	24000	0
203	20231215	173400	1209907950	24000	24000	24000	24000	0
204	20231215	173300	1209907950	24000	24000	24000	24000	0
205	20231215	173200	1209907950	24000	24000	24000	24000	0
206	20231215	173100	1209907950	24000	24000	24000	24000	0
207	20231215	173000	1209907950	24000	24000	24000	24000	0
208	20231215	172900	1209907950	24000	24000	24000	24000	0
209	20231215	172800	1209907950	24000	24000	24000	24000	0
210	20231215	172700	1209907950	24000	24000	24000	24000	0
211	20231215	172600	1209907950	24000	24000	24000	24000	0
212	20231215	172500	1209907950	24000	24000	24000	24000	967
213	20231215	172400	1209907950	24000	24000	24000	24000	0
214	20231215	172300	1209907950	24000	24000	24000	24000	0
215	20231215	172200	1209907950	24000	24000	24000	24000	0
216	20231215	172100	1209907950	24000	24000	24000	24000	0
217	20231215	172000	1209907950	24000	24000	24000	24000	0
218	20231215	171900	1209907950	24000	24000	24000	24000	0
219	20231215	171800	1209907950	24000	24000	24000	24000	0
220	20231215	171700	1209907950	24000	24000	24000	24000	0
221	20231215	171600	1209907950	24000	24000	24000	24000	0
222	20231215	171500	1209907950	24000	24000	24000	24000	0
223	20231215	171400	1209907950	24000	24000	24000	24000	0
224	20231215	171300	1209907950	24000	24000	24000	24000	0
225	20231215	171200	1209907950	24000	24000	24000	24000	0
226	20231215	171100	1209907950	24000	24000	24000	24000	0
227	20231215	171000	1209907950	24000	24000	24000	24000	0
228	20231215	170900	1209907950	24000	24000	24000	24000	0
229	20231215	170800	1209907950	24000	24000	24000	24000	0
230	20231215	170700	1209907950	24000	24000	24000	24000	0
231	20231215	170600	1209907950	24000	24000	24000	24000	0
232	20231215	170500	1209907950	24000	24000	24000	24000	0
233	20231215	170400	1209907950	24000	24000	24000	24000	0
234	20231215	170300	1209907950	24000	24000	24000	24000	0
235	20231215	170200	1209907950	24000	24000	24000	24000	0
236	20231215	170100	1209907950	24000	24000	24000	24000	0
237	20231215	170000	1209907950	24000	24000	24000	24000	0
238	20231215	165900	1209907950	24000	24000	24000	24000	0
239	20231215	165800	1209907950	24000	24000	24000	24000	0
240	20231215	165700	1209907950	24000	24000	24000	24000	0
241	20231215	165600	1209907950	24000	24000	24000	24000	0
242	20231215	165500	1209907950	24000	24000	24000	24000	967
243	20231215	165400	1209907950	24000	24000	24000	24000	0
244	20231215	165300	1209907950	24000	24000	24000	24000	0
245	20231215	165200	1209907950	24000	24000	24000	24000	0
246	20231215	165100	1209907950	24000	24000	24000	24000	0
247	20231215	165000	1209907950	24000	24000	24000	24000	0
248	20231215	164900	1209907950	24000	24000	24000	24000	0
249	20231215	164800	1209907950	24000	24000	24000	24000	0
250	20231215	164700	1209907950	24000	24000	24000	24000	0
251	20231215	164600	1209907950	24000	24000	24000	24000	0
252	20231215	164500	1209907950	24000	24000	24000	24000	0
253	20231215	164400	1209907950	24000	24000	24000	24000	0
254	20231215	164300	1209907950	24000	24000	24000	24000	0
255	20231215	164200	1209907950	24000	24000	24000	24000	0
256	20231215	164100	1209907950	24000	24000	24000	24000	0
257	20231215	164000	1209907950	24000	24000	24000	24000	0
258	20231215	163900	1209907950	24000	24000	24000	24000	0
259	20231215	163800	1209907950	24000	24000	24000	24000	0
260	20231215	163700	1209907950	24000	24000	24000	24000	0
261	20231215	163600	1209907950	24000	24000	24000	24000	0
262	20231215	163500	1209907950	24000	24000	24000	24000	0
263	20231215	163400	1209907950	24000	24000	24000	24000	0
264	20231215	163300	1209907950	24000	24000	24000	24000	0
265	20231215	163200	1209907950	24000	24000	24000	24000	0
266	20231215	163100	1209907950	24000	24000	24000	24000	0
267	20231215	163000	1209907950	24000	24000	24000	24000	0
268	20231215	162900	1209907950	24000	24000	24000	24000	0
269	20231215	162800	1209907950	24000	24000	24000	24000	0
270	20231215	162700	1209907950	24000	24000	24000	24000	0
271	20231215	162600	1209907950	24000	24000	24000	24000	0
272	20231215	162500	1209907950	24000	24000	24000	24000	967
273	20231215	162400	1209907950	24000	24000	24000	24000	0
274	20231215	162300	1209907950	24000	24000	24000	24000	0
275	20231215	162200	1209907950	24000	24000	24000	24000	0
276	20231215	162100	1209907950	24000	24000	24000	24000	0
277	20231215	162000	1209907950	24000	24000	24000	24000	0
278	20231215	161900	1209907950	24000	24000	24000	24000	0
279	20231215	161800	1209907950	24000	24000	24000	24000	0
280	20231215	161700	1209907950	24000	24000	24000	24000	0
281	20231215	161600	1209907950	24000	24000	24000	24000	0
282	20231215	161500	1209907950	24000	24000	24000	24000	0
283	20231215	161400	1209907950	24000	24000	24000	24000	0
284	20231215	161300	1209907950	24000	24000	24000	24000	0
285	20231215	161200	1209907950	24000	24000	24000	24000	0
286	20231215	161100	1209907950	24000	24000	24000	24000	0
287	20231215	161000	1209907950	24000	24000	24000	24000	0
288	20231215	160900	1209907950	24000	24000	24000	24000	0
289	20231215	160800	1209907950	24000	24000	24000	24000	0
290	20231215	160700	1209907950	24000	24000	24000	24000	0
291	20231215	160600	1209907950	24000	24000	24000	24000	0
292	20231215	160500	1209907950	24000	24000	24000	24000	0
293	20231215	160400	1209907950	24000	24000	24000	24000	0
294	20231215	160300	1209907950	24000	24000	24000	24000	0
295	20231215	160200	1209907950	24000	24000	24000	24000	0
296	20231215	160100	1209907950	24000	24000	24000	24000	0
297	20231215	160000	1209907950	24000	24000	24000	24000	0
298	20231215	155900	1209907950	24000	24000	24000	24000	0
299	20231215	155800	1209907950	24000	24000	24000	24000	0
300	20231215	155700	1209907950	24000	24000	24000	24000	0
301	20231215	155600	1209907950	24000	24000	24000	24000	0
302	20231215	155500	1209907950	24000	24000	24000	24000	967
303	20231215	155400	1209907950	24000	24000	24000	24000	0
304	20231215	155300	1209907950	24000	24000	24000	24000	0
305	20231215	155200	1209907950	24000	24000	24000	24000	0
306	20231215	155100	1209907950	24000	24000	24000	24000	0
307	20231215	155000	1209907950	24000	24000	24000	24000	0
308	20231215	154900	1209907950	24000	24000	24000	24000	0
309	20231215	154800	1209907950	24000	24000	24000	24000	0
310	20231215	154700	1209907950	24000	24000	24000	24000	0
311	20231215	154600	1209907950	24000	24000	24000	24000	0
312	20231215	154500	1209907950	24000	24000	24000	24000	0
313	20231215	154400	1209907950	24000	24000	24000	24000	0
314	20231215	154300	1209907950	24000	24000	24000	24000	0
315	20231215	154200	1209907950	24000	24000	24000	24000	0
316	20231215	154100	1209907950	24000	24000	24000	24000	0
317	20231215	154000	1209907950	24000	24000	24000	24000	0
318	20231215	153900	1209907950	24000	24000	24000	24000	0
319	20231215	153800	1209907950	24000	24000	24000	24000	0
320	20231215	153700	1209907950	24000	24000	24000	24000	0
321	20231215	153600	1209907950	24000	24000	24000	24000	0
322	20231215	153500	1209907950	24000	24000	24000	24000	0
323	20231215	153400	1209907950	24000	24000	24000	24000	0
324	20231215	153300	1209907950	24000	24000	24000	24000	0
325	20231215	153200	1209907950	24000	24000	24000	24000	0
326	20231215	153100	1209907950	24000	24000	24000	24000	0
327	20231215	153000	1209907950	24000	24000	24000	24000	967
328	20231215	152900	1186699950	24000	24000	24000	24000	0
329	20231215	152800	1186699950	24000	24000	24000	24000	0
330	20231215	152700	1186699950	24000	24000	24000	24000	0
331	20231215	152600	1186699950	24000	24000	24000	24000	0
332	20231215	152500	1186699950	24000	24000	24000	24000	0
333	20231215	152400	1186699950	24000	24000	24000	24000	0
334	20231215	152300	1186699950	24000	24000	24000	24000	0
335	20231215	152200	1186699950	24000	24000	24000	24000	0
336	20231215	152100	1186699950	24000	24000	24000	24000	0
337	20231215	152000	1186699950	24000	24000	24000	24000	0
338	20231215	151900	1186699950	24000	24000	24000	23950	123
339	20231215	151800	1183748200	23950	23950	23950	23950	5
340	20231215	151700	1183628450	24000	24000	24000	24000	221
341	20231215	151600	1178324450	24050	24050	24050	24050	8
342	20231215	151500	1178132050	24100	24100	24100	24100	0
343	20231215	151400	1178132050	24100	24100	24100	24100	0
344	20231215	151300	1178132050	24100	24100	24100	24100	0
345	20231215	151200	1178132050	24100	24100	24100	24100	0
346	20231215	151100	1178132050	24100	24100	24100	24000	284
347	20231215	151000	1171309750	24050	24000	24050	24000	169
348	20231215	150900	1167245800	24050	24050	24050	24050	0
349	20231215	150800	1167245800	24050	24050	24050	24050	5
350	20231215	150700	1167125550	24050	24050	24050	24050	1
351	20231215	150600	1167101500	24050	24050	24050	24050	10
352	20231215	150500	1166861000	24000	24000	24000	24000	0
353	20231215	150400	1166861000	24000	24000	24000	24000	0
354	20231215	150300	1166861000	24000	24000	24000	24000	3
355	20231215	150200	1166789000	24050	24050	24050	24050	0
356	20231215	150100	1166789000	24050	24050	24050	24050	38
357	20231215	150000	1165875100	24050	24050	24050	24050	0
358	20231215	145900	1165875100	24050	24050	24050	24050	0
359	20231215	145800	1165875100	24050	24050	24050	24050	101
360	20231215	145700	1163446050	24000	24000	24000	24000	10
361	20231215	145600	1163206050	24000	24000	24000	24000	108
362	20231215	145500	1160614050	23950	23950	23950	23950	1
363	20231215	145400	1160590100	24000	24000	24000	24000	2
364	20231215	145300	1160542100	24000	24000	24000	24000	6
365	20231215	145200	1160398100	23950	23950	23950	23950	125
366	20231215	145100	1157404350	23950	23950	23950	23950	8
367	20231215	145000	1157212750	24000	24000	24000	24000	0
368	20231215	144900	1157212750	24000	24000	24000	24000	0
369	20231215	144800	1157212750	24000	24000	24000	24000	0
370	20231215	144700	1157212750	24000	24000	24000	24000	176
371	20231215	144600	1152988750	24000	24000	24000	24000	15
372	20231215	144500	1152628750	24000	24000	24000	24000	0
373	20231215	144400	1152628750	24000	24000	24000	24000	5
374	20231215	144300	1152508750	24050	24050	24050	24050	2
375	20231215	144200	1152460650	24050	24050	24050	24050	2
376	20231215	144100	1152412550	24000	24000	24000	24000	0
377	20231215	144000	1152412550	24000	24000	24000	24000	200
378	20231215	143900	1147612550	24000	24000	24000	24000	0
379	20231215	143800	1147612550	24000	24000	24000	24000	0
380	20231215	143700	1147612550	24000	24000	24050	24000	234
381	20231215	143600	1141990450	24000	24000	24000	24000	1569
382	20231215	143500	1104334450	24000	24000	24000	24000	156
383	20231215	143400	1100590450	24050	24050	24050	24050	0
384	20231215	143300	1100590450	24050	24050	24050	24050	0
385	20231215	143200	1100590450	24050	24050	24050	24050	0
386	20231215	143100	1100590450	24050	24050	24050	24050	38
387	20231215	143000	1099676550	24000	24000	24000	24000	0
388	20231215	142900	1099676550	24000	24000	24000	24000	0
389	20231215	142800	1099676550	24000	24000	24000	24000	0
390	20231215	142700	1099676550	24000	24000	24000	24000	0
391	20231215	142600	1099676550	24000	24000	24000	24000	0
392	20231215	142500	1099676550	24000	24000	24000	24000	37
393	20231215	142400	1098788550	24000	24000	24000	24000	0
394	20231215	142300	1098788550	24000	24000	24000	24000	45
395	20231215	142200	1097708550	23950	23950	23950	23950	0
396	20231215	142100	1097708550	23950	23950	23950	23950	17
397	20231215	142000	1097301400	24000	24000	24000	24000	5
398	20231215	141900	1097181400	24000	24000	24000	24000	0
399	20231215	141800	1097181400	24000	24000	24000	24000	100
400	20231215	141700	1094781400	24050	24050	24050	24050	164
401	20231215	141600	1090837200	24050	24000	24050	24000	314
402	20231215	141500	1083300700	24000	24000	24000	24000	0
403	20231215	141400	1083300700	24000	24000	24000	24000	0
404	20231215	141300	1083300700	24000	24000	24000	24000	116
405	20231215	141200	1080516700	24000	24050	24050	24000	460
406	20231215	141100	1069474200	24050	24050	24050	24050	4
407	20231215	141000	1069378000	24050	24050	24050	24050	0
408	20231215	140900	1069378000	24050	24050	24050	24050	3
409	20231215	140800	1069305850	24050	24050	24050	24050	0
410	20231215	140700	1069305850	24050	24050	24050	24050	0
411	20231215	140600	1069305850	24050	24050	24050	24050	0
412	20231215	140500	1069305850	24050	24050	24050	24050	300
413	20231215	140400	1062090850	24150	24150	24150	24150	0
414	20231215	140300	1062090850	24150	24150	24150	24150	0
415	20231215	140200	1062090850	24150	24150	24150	24150	172
416	20231215	140100	1057937050	24100	24100	24100	24100	0
417	20231215	140000	1057937050	24100	24100	24100	24100	100
418	20231215	135900	1055527050	24100	24100	24100	24100	0
419	20231215	135800	1055527050	24100	24100	24100	24100	100
420	20231215	135700	1053117050	24100	24100	24100	24100	0
421	20231215	135600	1053117050	24100	24100	24100	24100	200
422	20231215	135500	1048297050	24100	24100	24100	24100	0
423	20231215	135400	1048297050	24100	24100	24100	24100	0
424	20231215	135300	1048297050	24100	24100	24100	24100	0
425	20231215	135200	1048297050	24100	24100	24100	24100	100
426	20231215	135100	1045887050	24050	24000	24050	24000	428
427	20231215	135000	1035605050	24000	24000	24050	24000	29
428	20231215	134900	1034908150	24000	24000	24000	24000	30
429	20231215	134800	1034188150	24000	24000	24000	24000	0
430	20231215	134700	1034188150	24000	24000	24000	24000	0
431	20231215	134600	1034188150	24000	24000	24000	24000	1271
432	20231215	134500	1003684150	24000	24000	24000	24000	84
433	20231215	134400	1001668150	24000	24000	24000	24000	0
434	20231215	134300	1001668150	24000	24000	24000	24000	0
435	20231215	134200	1001668150	24000	24050	24050	24000	60
436	20231215	134100	1000227650	24050	24050	24050	24050	86
437	20231215	134000	998159350	24050	24050	24050	24050	0
438	20231215	133900	998159350	24050	24050	24050	24050	0
439	20231215	133800	998159350	24050	24050	24050	24050	0
440	20231215	133700	998159350	24050	24050	24050	24050	0
441	20231215	133600	998159350	24050	24050	24050	24050	74
442	20231215	133500	996379650	24050	24050	24050	24050	5
443	20231215	133400	996259400	24050	24050	24050	24050	0
444	20231215	133300	996259400	24050	24050	24050	24050	0
445	20231215	133200	996259400	24050	24050	24050	24050	2
446	20231215	133100	996211300	24050	24050	24050	24050	1
447	20231215	133000	996187250	24100	24100	24100	24100	0
448	20231215	132900	996187250	24100	24050	24100	24050	86
449	20231215	132800	994118900	24050	24050	24050	24050	0
450	20231215	132700	994118900	24050	24050	24050	24050	0
451	20231215	132600	994118900	24050	24050	24050	24050	0
452	20231215	132500	994118900	24050	24050	24050	24050	0
453	20231215	132400	994118900	24050	24050	24050	24050	0
454	20231215	132300	994118900	24050	24050	24050	24050	0
455	20231215	132200	994118900	24050	24000	24050	24000	1487
456	20231215	132100	958404800	24000	24000	24000	24000	25
457	20231215	132000	957804800	24000	24000	24000	24000	0
458	20231215	131900	957804800	24000	24000	24000	24000	30
459	20231215	131800	957084800	24000	24000	24000	24000	1
460	20231215	131700	957060800	24000	24000	24000	24000	0
461	20231215	131600	957060800	24000	24000	24000	24000	0
462	20231215	131500	957060800	24000	24000	24000	24000	0
463	20231215	131400	957060800	24000	24000	24000	24000	0
464	20231215	131300	957060800	24000	24000	24000	24000	0
465	20231215	131200	957060800	24000	24000	24000	24000	10
466	20231215	131100	956820800	24000	24000	24000	24000	78
467	20231215	131000	954948800	24000	24000	24000	24000	2
468	20231215	130900	954900800	24000	24000	24000	24000	0
469	20231215	130800	954900800	24000	24000	24000	24000	0
470	20231215	130700	954900800	24000	24050	24050	24000	26
471	20231215	130600	954276750	24000	24000	24000	24000	0
472	20231215	130500	954276750	24000	24000	24000	24000	500
473	20231215	130400	942276750	24000	24000	24000	24000	0
474	20231215	130300	942276750	24000	24050	24050	24000	603
475	20231215	130200	927804600	24050	24050	24050	24050	4
476	20231215	130100	927708400	24050	24050	24050	24050	83
477	20231215	130000	925712250	24000	24000	24000	24000	0
478	20231215	125900	925712250	24000	24000	24000	24000	1
479	20231215	125800	925688250	24050	24050	24050	24050	106
480	20231215	125700	923138950	24050	24050	24050	24050	49
481	20231215	125600	921960500	24100	24100	24100	24100	400
482	20231215	125500	912320500	24150	24150	24150	24150	0
483	20231215	125400	912320500	24150	24150	24150	24150	0
484	20231215	125300	912320500	24150	24150	24150	24150	100
485	20231215	125200	909905500	24100	24100	24100	24100	142
486	20231215	125100	906483300	24100	24100	24100	24100	0
487	20231215	125000	906483300	24100	24100	24100	24100	0
488	20231215	124900	906483300	24100	24100	24100	24100	0
489	20231215	124800	906483300	24100	24100	24100	24100	0
490	20231215	124700	906483300	24100	24100	24100	24100	0
491	20231215	124600	906483300	24100	24100	24100	24100	0
492	20231215	124500	906483300	24100	24050	24100	24050	8
493	20231215	124400	906290700	24100	24100	24100	24100	0
494	20231215	124300	906290700	24100	24000	24100	24000	129
495	20231215	124200	903184700	24000	24000	24000	24000	0
496	20231215	124100	903184700	24000	24000	24000	24000	83
497	20231215	124000	901192700	24000	24000	24000	24000	0
498	20231215	123900	901192700	24000	24000	24000	24000	1
499	20231215	123800	901168700	24050	24050	24050	24050	0
500	20231215	123700	901168700	24050	24050	24050	24050	0
501	20231215	123600	901168700	24050	24050	24050	24050	0
502	20231215	123500	901168700	24050	24050	24050	24050	24
503	20231215	123400	900591500	24150	24150	24150	24150	0
504	20231215	123300	900591500	24150	24150	24150	24150	0
505	20231215	123200	900591500	24150	24050	24150	24050	7
506	20231215	123100	900423050	24150	24150	24150	24150	0
507	20231215	123000	900423050	24150	24150	24150	24150	4
508	20231215	122900	900326450	24100	24100	24100	24100	200
509	20231215	122800	895506450	24100	24100	24100	24100	0
510	20231215	122700	895506450	24100	24100	24100	24100	0
511	20231215	122600	895506450	24100	24100	24100	24100	0
512	20231215	122500	895506450	24100	24100	24100	24100	0
513	20231215	122400	895506450	24100	24100	24100	24100	0
514	20231215	122300	895506450	24100	24100	24100	24100	0
515	20231215	122200	895506450	24100	24100	24100	24100	0
516	20231215	122100	895506450	24100	24100	24100	24100	0
517	20231215	122000	895506450	24100	24100	24100	24100	0
518	20231215	121900	895506450	24100	24100	24100	24100	0
519	20231215	121800	895506450	24100	24100	24100	24100	640
520	20231215	121700	880082450	24000	24050	24050	24000	52
521	20231215	121600	878831900	24050	24050	24050	24050	22
522	20231215	121500	878302800	24100	24100	24100	24100	10
523	20231215	121400	878061800	24100	24100	24100	24100	0
524	20231215	121300	878061800	24100	24100	24100	24100	3
525	20231215	121200	877989500	24100	24100	24100	24100	0
526	20231215	121100	877989500	24100	24100	24100	24100	0
527	20231215	121000	877989500	24100	24100	24100	24100	0
528	20231215	120900	877989500	24100	24100	24100	24100	0
529	20231215	120800	877989500	24100	24100	24100	24100	0
530	20231215	120700	877989500	24100	24100	24100	24100	0
531	20231215	120600	877989500	24100	24100	24100	24100	0
532	20231215	120500	877989500	24100	24100	24100	24100	0
533	20231215	120400	877989500	24100	24100	24100	24100	3
534	20231215	120300	877917200	24100	24100	24100	24100	0
535	20231215	120200	877917200	24100	24100	24100	24100	21
536	20231215	120100	877411100	24050	24050	24050	24050	0
537	20231215	120000	877411100	24050	24050	24050	24050	0
538	20231215	115900	877411100	24050	24050	24050	24050	0
539	20231215	115800	877411100	24050	24050	24050	24050	0
540	20231215	115700	877411100	24050	24050	24050	24050	0
541	20231215	115600	877411100	24050	24050	24050	24050	0
542	20231215	115500	877411100	24050	24050	24050	24050	20
543	20231215	115400	876930100	24050	24050	24050	24050	1
544	20231215	115300	876906050	24050	24050	24050	24050	120
545	20231215	115200	874020050	24100	24050	24100	24050	95
546	20231215	115100	871734850	24050	24050	24050	24050	3
547	20231215	115000	871662700	24050	24100	24100	24050	727
548	20231215	114900	854178000	24100	24100	24100	24100	6
549	20231215	114800	854033400	24100	24050	24100	24050	43
550	20231215	114700	852998750	24050	24050	24050	24050	3
551	20231215	114600	852926600	24050	24050	24050	24050	0
552	20231215	114500	852926600	24050	24050	24050	24050	13
553	20231215	114400	852613950	24050	24050	24050	24050	0
554	20231215	114300	852613950	24050	24100	24100	24050	111
555	20231215	114200	849944350	24150	24150	24150	24150	0
556	20231215	114100	849944350	24150	24150	24150	24150	33
557	20231215	114000	849147400	24150	24150	24150	24150	98
558	20231215	113900	846780700	24150	24150	24150	24150	0
559	20231215	113800	846780700	24150	24100	24150	24100	101
560	20231215	113700	844341600	24100	24100	24100	24100	0
561	20231215	113600	844341600	24100	24100	24100	24100	0
562	20231215	113500	844341600	24100	24100	24100	24100	56
563	20231215	113400	842992000	24100	24100	24100	24100	0
564	20231215	113300	842992000	24100	24100	24100	24100	0
565	20231215	113200	842992000	24100	24100	24100	24100	111
566	20231215	113100	840316900	24050	24050	24050	24050	0
567	20231215	113000	840316900	24050	24050	24050	24050	69
568	20231215	112900	838657450	24100	24100	24100	24100	82
569	20231215	112800	836681250	24100	24100	24100	24100	35
570	20231215	112700	835837750	24100	24100	24100	24100	0
571	20231215	112600	835837750	24100	24100	24100	24100	0
572	20231215	112500	835837750	24100	24100	24100	24100	0
573	20231215	112400	835837750	24100	24100	24100	24100	0
574	20231215	112300	835837750	24100	24100	24100	24100	0
575	20231215	112200	835837750	24100	24050	24100	24050	55
576	20231215	112100	834514750	24100	24100	24100	24100	0
577	20231215	112000	834514750	24100	24100	24100	24100	0
578	20231215	111900	834514750	24100	24100	24100	24100	3
579	20231215	111800	834442450	24100	24100	24100	24100	0
580	20231215	111700	834442450	24100	24100	24100	24100	0
581	20231215	111600	834442450	24100	24100	24100	24100	0
582	20231215	111500	834442450	24100	24100	24100	24100	0
583	20231215	111400	834442450	24100	24100	24100	24100	0
584	20231215	111300	834442450	24100	24100	24100	24100	0
585	20231215	111200	834442450	24100	24100	24100	24100	50
586	20231215	111100	833237450	24100	24100	24100	24100	0
587	20231215	111000	833237450	24100	24100	24100	24100	0
588	20231215	110900	833237450	24100	24100	24100	24100	0
589	20231215	110800	833237450	24100	24150	24150	24100	48
590	20231215	110700	832080600	24100	24100	24100	24100	0
591	20231215	110600	832080600	24100	24100	24100	24100	3
592	20231215	110500	832008300	24100	24100	24100	24100	5
593	20231215	110400	831887800	24100	24100	24100	24100	11
594	20231215	110300	831622700	24050	24050	24050	24050	78
595	20231215	110200	829746800	24000	24000	24000	24000	0
596	20231215	110100	829746800	24000	24000	24000	24000	0
597	20231215	110000	829746800	24000	24000	24000	24000	48
598	20231215	105900	828594800	24000	24000	24000	24000	6
599	20231215	105800	828450800	23950	23950	23950	23950	0
600	20231215	105700	828450800	23950	23950	23950	23950	0
601	20231215	105600	828450800	23950	23950	23950	23950	8
602	20231215	105500	828259200	23950	23950	23950	23950	1
603	20231215	105400	828235250	24000	24000	24050	24000	1539
604	20231215	105300	791297300	24050	24050	24100	24050	583
605	20231215	105200	777273650	24050	24100	24100	24050	1323
606	20231215	105100	745392700	24100	24100	24100	24100	0
607	20231215	105000	745392700	24100	24100	24100	24100	1
608	20231215	104900	745368600	24100	24100	24100	24100	100
609	20231215	104800	742958600	24100	24100	24100	24100	170
610	20231215	104700	738861600	24100	24100	24100	24100	0
611	20231215	104600	738861600	24100	24100	24100	24100	0
612	20231215	104500	738861600	24100	24100	24100	24100	40
613	20231215	104400	737897600	24100	24100	24100	24100	0
614	20231215	104300	737897600	24100	24100	24100	24100	0
615	20231215	104200	737897600	24100	24100	24100	24100	0
616	20231215	104100	737897600	24100	24100	24100	24100	100
617	20231215	104000	735487600	24100	24100	24100	24100	0
618	20231215	103900	735487600	24100	24150	24150	24100	100
619	20231215	103800	733077550	24150	24150	24150	24150	0
620	20231215	103700	733077550	24150	24150	24150	24150	0
621	20231215	103600	733077550	24150	24150	24150	24150	0
622	20231215	103500	733077550	24150	24150	24150	24150	191
623	20231215	103400	728464900	24150	24150	24150	24150	53
624	20231215	103300	727184950	24150	24150	24150	24150	121
625	20231215	103200	724262800	24150	24150	24150	24150	12
626	20231215	103100	723973000	24150	24150	24150	24150	6
627	20231215	103000	723828100	24100	24100	24100	24100	425
628	20231215	102900	713585600	24100	24100	24100	24100	200
629	20231215	102800	708765600	24100	24100	24100	24100	170
630	20231215	102700	704668600	24150	24150	24150	24150	1
631	20231215	102600	704644450	24100	24150	24150	24100	52
632	20231215	102500	703390650	24150	24150	24150	24150	114
633	20231215	102400	700637550	24150	24200	24200	24150	1115
634	20231215	102300	673689600	24250	24250	24250	24250	71
635	20231215	102200	671967850	24200	24200	24200	24200	285
636	20231215	102100	665070850	24200	24250	24250	24200	215
637	20231215	102000	659863950	24200	24200	24200	24200	0
638	20231215	101900	659863950	24200	24200	24200	24200	328
639	20231215	101800	651926350	24200	24200	24200	24200	20
640	20231215	101700	651442350	24200	24200	24200	24200	42
641	20231215	101600	650425950	24200	24200	24200	24200	1
642	20231215	101500	650401750	24150	24150	24150	24150	0
643	20231215	101400	650401750	24150	24150	24150	24150	110
644	20231215	101300	647745250	24150	24150	24150	24150	4
645	20231215	101200	647648650	24150	24150	24150	24150	10
646	20231215	101100	647407150	24150	24150	24150	24150	2
647	20231215	101000	647358850	24150	24150	24150	24150	7
648	20231215	100900	647189800	24150	24150	24150	24150	47
649	20231215	100800	646054750	24150	24150	24150	24150	31
650	20231215	100700	645306100	24150	24200	24200	24150	799
651	20231215	100600	625976450	24200	24200	24200	24200	1
652	20231215	100500	625952250	24250	24250	24250	24250	1166
653	20231215	100400	597676750	24250	24300	24300	24250	7
654	20231215	100300	597506700	24300	24300	24300	24300	10
655	20231215	100200	597263700	24300	24300	24300	24300	0
656	20231215	100100	597263700	24300	24300	24300	24300	519
657	20231215	100000	584652000	24300	24350	24350	24300	15
658	20231215	095900	584287000	24350	24350	24350	24300	108
659	20231215	095800	581659400	24350	24350	24350	24350	0
660	20231215	095700	581659400	24350	24350	24350	24300	380
661	20231215	095600	572406450	24350	24400	24400	24350	63
662	20231215	095500	570871900	24400	24400	24400	24400	3
663	20231215	095400	570798700	24400	24400	24400	24350	121
664	20231215	095300	567846350	24400	24400	24400	24400	188
665	20231215	095200	563259150	24400	24400	24400	24350	169
666	20231215	095100	559137150	24350	24400	24450	24350	1445
667	20231215	095000	523820300	24400	24300	24400	24300	1822
668	20231215	094900	479411300	24300	24300	24300	24300	160
669	20231215	094800	475523300	24300	24300	24300	24300	148
670	20231215	094700	471926900	24300	24300	24300	24300	121
671	20231215	094600	468986600	24300	24300	24300	24300	429
672	20231215	094500	458561900	24300	24300	24300	24300	2
673	20231215	094400	458513300	24300	24300	24350	24300	275
674	20231215	094300	451827250	24300	24300	24300	24300	4
675	20231215	094200	451730050	24300	24300	24300	24300	313
676	20231215	094100	444124150	24250	24250	24350	24250	668
677	20231215	094000	427901300	24250	24200	24250	24200	1163
678	20231215	093900	399716700	24200	24200	24200	24200	77
679	20231215	093800	397853300	24200	24200	24200	24200	459
680	20231215	093700	386745500	24200	24150	24200	24150	13
681	20231215	093600	386431500	24150	24150	24150	24100	437
682	20231215	093500	375882950	24150	24150	24150	24150	414
683	20231215	093400	365884850	24150	24250	24250	24150	687
684	20231215	093300	349258850	24200	24300	24300	24200	786
685	20231215	093200	330213500	24300	24300	24300	24300	152
686	20231215	093100	326519900	24300	24200	24300	24200	966
687	20231215	093000	303069550	24200	24200	24200	24200	70
688	20231215	092900	301375550	24200	24200	24200	24200	48
689	20231215	092800	300213950	24250	24200	24250	24200	171
690	20231215	092700	296075700	24200	24200	24200	24200	22
691	20231215	092600	295543300	24250	24250	24250	24250	289
692	20231215	092500	288535050	24250	24200	24250	24150	1503
693	20231215	092400	252124900	24100	24200	24200	24100	939
694	20231215	092300	229481800	24200	24200	24200	24200	195
695	20231215	092200	224762800	24200	24200	24200	24100	613
696	20231215	092100	209940700	24100	24200	24200	24100	572
697	20231215	092000	196098700	24150	24150	24150	24150	400
698	20231215	091900	186438700	24200	24150	24200	24150	265
699	20231215	091800	180027950	24150	24100	24150	24100	4
700	20231215	091700	179931400	24150	24100	24150	24100	467
701	20231215	091600	168656350	24100	24100	24150	24100	145
702	20231215	091500	165160200	24150	24150	24150	24100	1263
703	20231215	091400	134658850	24000	24150	24150	24000	404
704	20231215	091300	124962250	24100	24000	24150	24000	553
705	20231215	091200	111641300	24000	24050	24100	24000	176
706	20231215	091100	107410600	24050	24000	24050	23900	1206
707	20231215	091000	78481700	23950	23900	24000	23900	693
708	20231215	090900	61873800	23800	23800	23800	23800	10
709	20231215	090800	61635800	23800	23800	23800	23800	50
710	20231215	090700	60445800	23650	23800	23800	23650	2000
711	20231215	090600	13091200	23800	23800	23850	23800	294
712	20231215	090500	6086900	23700	23700	23700	23700	0
713	20231215	090400	6086900	23700	23750	23750	23700	17
714	20231215	090300	5683200	23750	23800	23800	23750	177
715	20231215	090200	1472550	23750	23750	23750	23750	58
716	20231215	090100	95050	23650	23650	23650	23650	0
717	20231215	090000	95050	23650	23800	23800	23650	4