KissMeData/036420/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191800	2625283560	16340	16340	16340	16340	20318
3	20231215	191700	2625283560	16340	16340	16340	16340	0
4	20231215	191600	2625283560	16340	16340	16340	16340	0
5	20231215	191500	2625283560	16340	16340	16340	16340	0
6	20231215	191400	2625283560	16340	16340	16340	16340	0
7	20231215	191300	2625283560	16340	16340	16340	16340	0
8	20231215	191200	2625283560	16340	16340	16340	16340	0
9	20231215	191100	2625283560	16340	16340	16340	16340	0
10	20231215	191000	2625283560	16340	16340	16340	16340	0
11	20231215	190900	2625283560	16340	16340	16340	16340	0
12	20231215	190800	2625283560	16340	16340	16340	16340	0
13	20231215	190700	2625283560	16340	16340	16340	16340	0
14	20231215	190600	2625283560	16340	16340	16340	16340	0
15	20231215	190500	2625283560	16340	16340	16340	16340	0
16	20231215	190400	2625283560	16340	16340	16340	16340	0
17	20231215	190300	2625283560	16340	16340	16340	16340	0
18	20231215	190200	2625283560	16340	16340	16340	16340	0
19	20231215	190100	2625283560	16340	16340	16340	16340	0
20	20231215	190000	2625283560	16340	16340	16340	16340	0
21	20231215	185900	2625283560	16340	16340	16340	16340	0
22	20231215	185800	2625283560	16340	16340	16340	16340	0
23	20231215	185700	2625283560	16340	16340	16340	16340	0
24	20231215	185600	2625283560	16340	16340	16340	16340	0
25	20231215	185500	2625283560	16340	16340	16340	16340	0
26	20231215	185400	2625283560	16340	16340	16340	16340	0
27	20231215	185300	2625283560	16340	16340	16340	16340	0
28	20231215	185200	2625283560	16340	16340	16340	16340	0
29	20231215	185100	2625283560	16340	16340	16340	16340	0
30	20231215	185000	2625283560	16340	16340	16340	16340	0
31	20231215	184900	2625283560	16340	16340	16340	16340	0
32	20231215	184800	2625283560	16340	16340	16340	16340	20318
33	20231215	184700	2625283560	16340	16340	16340	16340	0
34	20231215	184600	2625283560	16340	16340	16340	16340	0
35	20231215	184500	2625283560	16340	16340	16340	16340	0
36	20231215	184400	2625283560	16340	16340	16340	16340	0
37	20231215	184300	2625283560	16340	16340	16340	16340	0
38	20231215	184200	2625283560	16340	16340	16340	16340	0
39	20231215	184100	2625283560	16340	16340	16340	16340	0
40	20231215	184000	2625283560	16340	16340	16340	16340	0
41	20231215	183900	2625283560	16340	16340	16340	16340	0
42	20231215	183800	2625283560	16340	16340	16340	16340	0
43	20231215	183700	2625283560	16340	16340	16340	16340	0
44	20231215	183600	2625283560	16340	16340	16340	16340	0
45	20231215	183500	2625283560	16340	16340	16340	16340	0
46	20231215	183400	2625283560	16340	16340	16340	16340	0
47	20231215	183300	2625283560	16340	16340	16340	16340	0
48	20231215	183200	2625283560	16340	16340	16340	16340	0
49	20231215	183100	2625283560	16340	16340	16340	16340	0
50	20231215	183000	2625283560	16340	16340	16340	16340	0
51	20231215	182900	2625283560	16340	16340	16340	16340	0
52	20231215	182800	2625283560	16340	16340	16340	16340	0
53	20231215	182700	2625283560	16340	16340	16340	16340	0
54	20231215	182600	2625283560	16340	16340	16340	16340	0
55	20231215	182500	2625283560	16340	16340	16340	16340	0
56	20231215	182400	2625283560	16340	16340	16340	16340	0
57	20231215	182300	2625283560	16340	16340	16340	16340	0
58	20231215	182200	2625283560	16340	16340	16340	16340	0
59	20231215	182100	2625283560	16340	16340	16340	16340	0
60	20231215	182000	2625283560	16340	16340	16340	16340	0
61	20231215	181900	2625283560	16340	16340	16340	16340	0
62	20231215	181800	2625283560	16340	16340	16340	16340	20318
63	20231215	181700	2625283560	16340	16340	16340	16340	0
64	20231215	181600	2625283560	16340	16340	16340	16340	0
65	20231215	181500	2625283560	16340	16340	16340	16340	0
66	20231215	181400	2625283560	16340	16340	16340	16340	0
67	20231215	181300	2625283560	16340	16340	16340	16340	0
68	20231215	181200	2625283560	16340	16340	16340	16340	0
69	20231215	181100	2625283560	16340	16340	16340	16340	0
70	20231215	181000	2625283560	16340	16340	16340	16340	0
71	20231215	180900	2625283560	16340	16340	16340	16340	0
72	20231215	180800	2625283560	16340	16340	16340	16340	0
73	20231215	180700	2625283560	16340	16340	16340	16340	0
74	20231215	180600	2625283560	16340	16340	16340	16340	0
75	20231215	180500	2625283560	16340	16340	16340	16340	0
76	20231215	180400	2625283560	16340	16340	16340	16340	0
77	20231215	180300	2625283560	16340	16340	16340	16340	0
78	20231215	180200	2625283560	16340	16340	16340	16340	0
79	20231215	180100	2625283560	16340	16340	16340	16340	0
80	20231215	180000	2625283560	16340	16340	16340	16340	0
81	20231215	175900	2625283560	16340	16340	16340	16340	0
82	20231215	175800	2625283560	16340	16340	16340	16340	0
83	20231215	175700	2625283560	16340	16340	16340	16340	0
84	20231215	175600	2625283560	16340	16340	16340	16340	0
85	20231215	175500	2625283560	16340	16340	16340	16340	0
86	20231215	175400	2625283560	16340	16340	16340	16340	0
87	20231215	175300	2625283560	16340	16340	16340	16340	0
88	20231215	175200	2625283560	16340	16340	16340	16340	0
89	20231215	175100	2625283560	16340	16340	16340	16340	0
90	20231215	175000	2625283560	16340	16340	16340	16340	0
91	20231215	174900	2625283560	16340	16340	16340	16340	0
92	20231215	174800	2625283560	16340	16340	16340	16340	20318
93	20231215	174700	2625283560	16340	16340	16340	16340	0
94	20231215	174600	2625283560	16340	16340	16340	16340	0
95	20231215	174500	2625283560	16340	16340	16340	16340	0
96	20231215	174400	2625283560	16340	16340	16340	16340	0
97	20231215	174300	2625283560	16340	16340	16340	16340	0
98	20231215	174200	2625283560	16340	16340	16340	16340	0
99	20231215	174100	2625283560	16340	16340	16340	16340	0
100	20231215	174000	2625283560	16340	16340	16340	16340	0
101	20231215	173900	2625283560	16340	16340	16340	16340	0
102	20231215	173800	2625283560	16340	16340	16340	16340	0
103	20231215	173700	2625283560	16340	16340	16340	16340	0
104	20231215	173600	2625283560	16340	16340	16340	16340	0
105	20231215	173500	2625283560	16340	16340	16340	16340	0
106	20231215	173400	2625283560	16340	16340	16340	16340	0
107	20231215	173300	2625283560	16340	16340	16340	16340	0
108	20231215	173200	2625283560	16340	16340	16340	16340	0
109	20231215	173100	2625283560	16340	16340	16340	16340	0
110	20231215	173000	2625283560	16340	16340	16340	16340	0
111	20231215	172900	2625283560	16340	16340	16340	16340	0
112	20231215	172800	2625283560	16340	16340	16340	16340	0
113	20231215	172700	2625283560	16340	16340	16340	16340	0
114	20231215	172600	2625283560	16340	16340	16340	16340	0
115	20231215	172500	2625283560	16340	16340	16340	16340	0
116	20231215	172400	2625283560	16340	16340	16340	16340	0
117	20231215	172300	2625283560	16340	16340	16340	16340	0
118	20231215	172200	2625283560	16340	16340	16340	16340	0
119	20231215	172100	2625283560	16340	16340	16340	16340	0
120	20231215	172000	2625283560	16340	16340	16340	16340	0
121	20231215	171900	2625283560	16340	16340	16340	16340	0
122	20231215	171800	2625283560	16340	16340	16340	16340	20318
123	20231215	171700	2625283560	16340	16340	16340	16340	0
124	20231215	171600	2625283560	16340	16340	16340	16340	0
125	20231215	171500	2625283560	16340	16340	16340	16340	0
126	20231215	171400	2625283560	16340	16340	16340	16340	0
127	20231215	171300	2625283560	16340	16340	16340	16340	0
128	20231215	171200	2625283560	16340	16340	16340	16340	0
129	20231215	171100	2625283560	16340	16340	16340	16340	0
130	20231215	171000	2625283560	16340	16340	16340	16340	0
131	20231215	170900	2625283560	16340	16340	16340	16340	0
132	20231215	170800	2625283560	16340	16340	16340	16340	0
133	20231215	170700	2625283560	16340	16340	16340	16340	0
134	20231215	170600	2625283560	16340	16340	16340	16340	0
135	20231215	170500	2625283560	16340	16340	16340	16340	0
136	20231215	170400	2625283560	16340	16340	16340	16340	0
137	20231215	170300	2625283560	16340	16340	16340	16340	0
138	20231215	170200	2625283560	16340	16340	16340	16340	0
139	20231215	170100	2625283560	16340	16340	16340	16340	0
140	20231215	170000	2625283560	16340	16340	16340	16340	0
141	20231215	165900	2625283560	16340	16340	16340	16340	0
142	20231215	165800	2625283560	16340	16340	16340	16340	0
143	20231215	165700	2625283560	16340	16340	16340	16340	0
144	20231215	165600	2625283560	16340	16340	16340	16340	0
145	20231215	165500	2625283560	16340	16340	16340	16340	0
146	20231215	165400	2625283560	16340	16340	16340	16340	0
147	20231215	165300	2625283560	16340	16340	16340	16340	0
148	20231215	165200	2625283560	16340	16340	16340	16340	0
149	20231215	165100	2625283560	16340	16340	16340	16340	0
150	20231215	165000	2625283560	16340	16340	16340	16340	0
151	20231215	164900	2625283560	16340	16340	16340	16340	0
152	20231215	164800	2625283560	16340	16340	16340	16340	20318
153	20231215	164700	2625283560	16340	16340	16340	16340	0
154	20231215	164600	2625283560	16340	16340	16340	16340	0
155	20231215	164500	2625283560	16340	16340	16340	16340	0
156	20231215	164400	2625283560	16340	16340	16340	16340	0
157	20231215	164300	2625283560	16340	16340	16340	16340	0
158	20231215	164200	2625283560	16340	16340	16340	16340	0
159	20231215	164100	2625283560	16340	16340	16340	16340	0
160	20231215	164000	2625283560	16340	16340	16340	16340	0
161	20231215	163900	2625283560	16340	16340	16340	16340	0
162	20231215	163800	2625283560	16340	16340	16340	16340	0
163	20231215	163700	2625283560	16340	16340	16340	16340	0
164	20231215	163600	2625283560	16340	16340	16340	16340	0
165	20231215	163500	2625283560	16340	16340	16340	16340	0
166	20231215	163400	2625283560	16340	16340	16340	16340	0
167	20231215	163300	2625283560	16340	16340	16340	16340	0
168	20231215	163200	2625283560	16340	16340	16340	16340	0
169	20231215	163100	2625283560	16340	16340	16340	16340	0
170	20231215	163000	2625283560	16340	16340	16340	16340	0
171	20231215	162900	2625283560	16340	16340	16340	16340	0
172	20231215	162800	2625283560	16340	16340	16340	16340	0
173	20231215	162700	2625283560	16340	16340	16340	16340	0
174	20231215	162600	2625283560	16340	16340	16340	16340	0
175	20231215	162500	2625283560	16340	16340	16340	16340	0
176	20231215	162400	2625283560	16340	16340	16340	16340	0
177	20231215	162300	2625283560	16340	16340	16340	16340	0
178	20231215	162200	2625283560	16340	16340	16340	16340	0
179	20231215	162100	2625283560	16340	16340	16340	16340	0
180	20231215	162000	2625283560	16340	16340	16340	16340	0
181	20231215	161900	2625283560	16340	16340	16340	16340	0
182	20231215	161800	2625283560	16340	16340	16340	16340	20318
183	20231215	161700	2625283560	16340	16340	16340	16340	0
184	20231215	161600	2625283560	16340	16340	16340	16340	0
185	20231215	161500	2625283560	16340	16340	16340	16340	0
186	20231215	161400	2625283560	16340	16340	16340	16340	0
187	20231215	161300	2625283560	16340	16340	16340	16340	0
188	20231215	161200	2625283560	16340	16340	16340	16340	0
189	20231215	161100	2625283560	16340	16340	16340	16340	0
190	20231215	161000	2625283560	16340	16340	16340	16340	0
191	20231215	160900	2625283560	16340	16340	16340	16340	0
192	20231215	160800	2625283560	16340	16340	16340	16340	0
193	20231215	160700	2625283560	16340	16340	16340	16340	0
194	20231215	160600	2625283560	16340	16340	16340	16340	0
195	20231215	160500	2625283560	16340	16340	16340	16340	0
196	20231215	160400	2625283560	16340	16340	16340	16340	0
197	20231215	160300	2625283560	16340	16340	16340	16340	0
198	20231215	160200	2625283560	16340	16340	16340	16340	0
199	20231215	160100	2625283560	16340	16340	16340	16340	0
200	20231215	160000	2625283560	16340	16340	16340	16340	0
201	20231215	155900	2625283560	16340	16340	16340	16340	0
202	20231215	155800	2625283560	16340	16340	16340	16340	0
203	20231215	155700	2625283560	16340	16340	16340	16340	0
204	20231215	155600	2625283560	16340	16340	16340	16340	0
205	20231215	155500	2625283560	16340	16340	16340	16340	0
206	20231215	155400	2625283560	16340	16340	16340	16340	0
207	20231215	155300	2625283560	16340	16340	16340	16340	0
208	20231215	155200	2625283560	16340	16340	16340	16340	0
209	20231215	155100	2625283560	16340	16340	16340	16340	0
210	20231215	155000	2625283560	16340	16340	16340	16340	0
211	20231215	154900	2625283560	16340	16340	16340	16340	0
212	20231215	154800	2625283560	16340	16340	16340	16340	20318
213	20231215	154700	2625283560	16340	16340	16340	16340	0
214	20231215	154600	2625283560	16340	16340	16340	16340	0
215	20231215	154500	2625283560	16340	16340	16340	16340	0
216	20231215	154400	2625283560	16340	16340	16340	16340	0
217	20231215	154300	2625283560	16340	16340	16340	16340	0
218	20231215	154200	2625283560	16340	16340	16340	16340	0
219	20231215	154100	2625283560	16340	16340	16340	16340	0
220	20231215	154000	2625283560	16340	16340	16340	16340	0
221	20231215	153900	2625283560	16340	16340	16340	16340	0
222	20231215	153800	2625283560	16340	16340	16340	16340	0
223	20231215	153700	2625283560	16340	16340	16340	16340	0
224	20231215	153600	2625283560	16340	16340	16340	16340	0
225	20231215	153500	2625283560	16340	16340	16340	16340	0
226	20231215	153400	2625283560	16340	16340	16340	16340	0
227	20231215	153300	2625283560	16340	16340	16340	16340	0
228	20231215	153200	2625283560	16340	16340	16340	16340	0
229	20231215	153100	2625283560	16340	16340	16340	16340	0
230	20231215	153000	2625283560	16340	16340	16340	16340	20318
231	20231215	152900	2293287440	16090	16090	16090	16090	0
232	20231215	152800	2293287440	16090	16090	16090	16090	0
233	20231215	152700	2293287440	16090	16090	16090	16090	0
234	20231215	152600	2293287440	16090	16090	16090	16090	0
235	20231215	152500	2293287440	16090	16090	16090	16090	0
236	20231215	152400	2293287440	16090	16090	16090	16090	0
237	20231215	152300	2293287440	16090	16090	16090	16090	0
238	20231215	152200	2293287440	16090	16090	16090	16090	0
239	20231215	152100	2293287440	16090	16090	16090	16090	0
240	20231215	152000	2293287440	16090	16090	16090	16090	0
241	20231215	151900	2293287440	16090	16140	16140	16080	1785
242	20231215	151800	2264564840	16140	16190	16200	16140	1221
243	20231215	151700	2244831400	16200	16240	16250	16200	1485
244	20231215	151600	2220720160	16250	16260	16280	16250	1678
245	20231215	151500	2193433400	16250	16280	16280	16250	990
246	20231215	151400	2177333230	16290	16280	16290	16270	1806
247	20231215	151300	2147918590	16280	16290	16290	16270	1583
248	20231215	151200	2122138650	16290	16290	16300	16260	1662
249	20231215	151100	2095070990	16290	16270	16290	16240	2420
250	20231215	151000	2055688250	16270	16230	16270	16230	2061
251	20231215	150900	2022182640	16230	16270	16270	16230	984
252	20231215	150800	2006188190	16290	16260	16290	16240	642
253	20231215	150700	1995740780	16270	16300	16300	16250	892
254	20231215	150600	1981207380	16300	16290	16300	16260	2712
255	20231215	150500	1937046980	16290	16330	16340	16290	1167
256	20231215	150400	1918001730	16320	16310	16350	16310	1713
257	20231215	150300	1890003220	16350	16300	16350	16290	1418
258	20231215	150200	1866841360	16310	16330	16340	16310	1701
259	20231215	150100	1839056030	16330	16310	16340	16300	5863
260	20231215	150000	1743353820	16320	16310	16320	16250	4581
261	20231215	145900	1668647160	16310	16230	16310	16200	3098
262	20231215	145800	1618236880	16200	16240	16240	16190	2759
263	20231215	145700	1573495560	16220	16200	16250	16200	2501
264	20231215	145600	1532906860	16200	16150	16200	16150	1830
265	20231215	145500	1503277610	16190	16100	16190	16100	2528
266	20231215	145400	1462502940	16100	16100	16120	16080	1595
267	20231215	145300	1436812740	16100	16080	16100	16070	1418
268	20231215	145200	1413999420	16080	16060	16080	16050	686
269	20231215	145100	1402979220	16060	16060	16060	16060	632
270	20231215	145000	1392829300	16060	15990	16070	15990	2877
271	20231215	144900	1346777420	15980	15980	15980	15960	459
272	20231215	144800	1339444810	15970	15980	15980	15960	378
273	20231215	144700	1333407110	15970	15970	15980	15960	1375
274	20231215	144600	1311444370	15960	15960	15970	15960	645
275	20231215	144500	1301146360	15960	15960	15970	15960	399
276	20231215	144400	1294775260	15960	15970	15970	15960	271
277	20231215	144300	1290448950	15970	15960	15970	15950	410
278	20231215	144200	1283904560	15960	15950	15960	15950	480
279	20231215	144100	1276244570	15960	15950	15960	15950	245
280	20231215	144000	1272336000	15940	15900	15950	15900	315
281	20231215	143900	1267320170	15900	15920	15950	15900	368
282	20231215	143800	1261460670	15930	15970	15970	15930	859
283	20231215	143700	1247759640	15970	15960	15970	15960	549
284	20231215	143600	1238993650	15960	15940	15960	15940	1173
285	20231215	143500	1220280390	15940	15900	15940	15900	1085
286	20231215	143400	1203005190	15910	15910	15920	15910	723
287	20231215	143300	1191497220	15910	15900	15910	15900	448
288	20231215	143200	1184373210	15900	15890	15900	15890	741
289	20231215	143100	1172596870	15870	15870	15880	15860	1085
290	20231215	143000	1155373770	15870	15820	15870	15820	603
291	20231215	142900	1145818340	15810	15810	15810	15810	191
292	20231215	142800	1142798630	15810	15800	15810	15800	666
293	20231215	142700	1132270210	15800	15740	15800	15730	624
294	20231215	142600	1122427480	15730	15700	15730	15700	840
295	20231215	142500	1109232940	15690	15670	15690	15650	1500
296	20231215	142400	1085717590	15650	15630	15660	15630	589
297	20231215	142300	1076499300	15650	15620	15650	15620	538
298	20231215	142200	1068084810	15620	15630	15630	15570	315
299	20231215	142100	1063166490	15570	15610	15630	15560	1410
300	20231215	142000	1041187740	15610	15610	15610	15600	219
301	20231215	141900	1037769260	15610	15610	15610	15600	131
302	20231215	141800	1035724390	15600	15610	15610	15600	10
303	20231215	141700	1035568370	15600	15600	15600	15600	32
304	20231215	141600	1035069170	15600	15600	15600	15600	152
305	20231215	141500	1032697970	15610	15610	15610	15600	263
306	20231215	141400	1028592710	15610	15610	15610	15600	9
307	20231215	141300	1028452250	15600	15590	15610	15590	63
308	20231215	141200	1027469100	15590	15590	15590	15590	2
309	20231215	141100	1027437920	15610	15580	15610	15570	79
310	20231215	141000	1026207810	15570	15570	15570	15570	0
311	20231215	140900	1026207810	15570	15660	15660	15570	152
312	20231215	140800	1023827670	15670	15580	15680	15560	2077
313	20231215	140700	991388320	15580	15590	15590	15570	1155
314	20231215	140600	973393500	15590	15590	15590	15590	2
315	20231215	140500	973362320	15590	15600	15600	15590	765
316	20231215	140400	961430730	15600	15610	15610	15600	9
317	20231215	140300	961290260	15610	15600	15610	15600	39
318	20231215	140200	960681560	15610	15610	15610	15600	8
319	20231215	140100	960556700	15600	15600	15610	15600	10
320	20231215	140000	960400690	15600	15590	15600	15590	46
321	20231215	135900	959683140	15600	15590	15600	15590	6
322	20231215	135800	959589580	15590	15590	15620	15580	538
323	20231215	135700	951207150	15590	15620	15620	15590	4154
324	20231215	135600	886406360	15610	15620	15620	15610	126
325	20231215	135500	884439280	15630	15620	15630	15620	808
326	20231215	135400	871818190	15630	15630	15640	15630	621
327	20231215	135300	862111460	15640	15640	15640	15640	303
328	20231215	135200	857372540	15650	15650	15650	15650	155
329	20231215	135100	854946790	15650	15650	15650	15650	8
330	20231215	135000	854821590	15660	15650	15660	15650	5
331	20231215	134900	854743320	15660	15660	15660	15650	5
332	20231215	134800	854665050	15660	15660	15660	15660	224
333	20231215	134700	851157210	15660	15660	15660	15660	6
334	20231215	134600	851063250	15660	15660	15660	15660	75
335	20231215	134500	849888750	15660	15670	15670	15660	7
336	20231215	134400	849779110	15660	15660	15660	15660	9
337	20231215	134300	849638170	15670	15650	15670	15650	9
338	20231215	134200	849497290	15660	15650	15660	15650	4
339	20231215	134100	849434680	15660	15670	15670	15650	8
340	20231215	134000	849309440	15650	15670	15670	15650	227
341	20231215	133900	845755220	15660	15660	15660	15660	8
342	20231215	133800	845629940	15670	15660	15670	15660	32
343	20231215	133700	845128560	15670	15660	15670	15660	22
344	20231215	133600	844783830	15660	15660	15660	15660	95
345	20231215	133500	843296130	15650	15650	15650	15650	1
346	20231215	133400	843280480	15660	15660	15660	15660	0
347	20231215	133300	843280480	15660	15650	15660	15650	9
348	20231215	133200	843139610	15660	15650	15660	15650	2
349	20231215	133100	843108300	15660	15660	15660	15660	5
350	20231215	133000	843030000	15650	15650	15650	15650	2
351	20231215	132900	842998700	15660	15660	15660	15660	1
352	20231215	132800	842983040	15650	15650	15650	15650	0
353	20231215	132700	842983040	15650	15650	15650	15650	115
354	20231215	132600	841183290	15660	15660	15660	15660	6
355	20231215	132500	841089330	15660	15650	15660	15650	21
356	20231215	132400	840760650	15660	15650	15660	15650	12
357	20231215	132300	840572840	15660	15660	15660	15660	10
358	20231215	132200	840416240	15660	15660	15670	15650	151
359	20231215	132100	838052570	15670	15650	15670	15650	33
360	20231215	132000	837536100	15660	15660	15670	15660	93
361	20231215	131900	836079710	15670	15670	15670	15670	1
362	20231215	131800	836064040	15670	15660	15670	15660	102
363	20231215	131700	834466710	15670	15670	15670	15660	4
364	20231215	131600	834404040	15670	15660	15670	15660	417
365	20231215	131500	827873750	15660	15660	15660	15660	11
366	20231215	131400	827701490	15650	15650	15650	15650	0
367	20231215	131300	827701490	15650	15660	15660	15650	49
368	20231215	131200	826934630	15660	15660	15660	15660	3
369	20231215	131100	826887650	15660	15650	15660	15650	38
370	20231215	131000	826292940	15660	15660	15660	15660	1
371	20231215	130900	826277280	15660	15650	15660	15650	481
372	20231215	130800	818749620	15650	15650	15650	15640	7
373	20231215	130700	818640110	15650	15650	15650	15640	3
374	20231215	130600	818593170	15650	15650	15650	15650	1
375	20231215	130500	818577520	15640	15640	15640	15640	0
376	20231215	130400	818577520	15640	15640	15640	15640	0
377	20231215	130300	818577520	15640	15640	15640	15640	285
378	20231215	130200	814120120	15640	15640	15640	15640	0
379	20231215	130100	814120120	15640	15630	15640	15620	38
380	20231215	130000	813525910	15630	15620	15630	15620	530
381	20231215	125900	805247230	15620	15620	15620	15620	130
382	20231215	125800	803216630	15620	15620	15620	15610	143
383	20231215	125700	800982990	15620	15640	15640	15620	192
384	20231215	125600	797981350	15640	15630	15640	15630	95
385	20231215	125500	796496400	15630	15620	15630	15610	249
386	20231215	125400	792607270	15610	15610	15610	15610	0
387	20231215	125300	792607270	15610	15610	15610	15610	246
388	20231215	125200	788767210	15610	15620	15620	15610	317
389	20231215	125100	783815870	15620	15640	15640	15620	1261
390	20231215	125000	764104530	15650	15640	15650	15640	101
391	20231215	124900	762524880	15640	15650	15650	15640	234
392	20231215	124800	758865110	15650	15650	15650	15640	77
393	20231215	124700	757660660	15650	15650	15650	15640	113
394	20231215	124600	755893210	15650	15650	15650	15650	108
395	20231215	124500	754203010	15660	15660	15660	15660	0
396	20231215	124400	754203010	15660	15660	15660	15660	92
397	20231215	124300	752762290	15660	15660	15660	15660	0
398	20231215	124200	752762290	15660	15650	15660	15650	11
399	20231215	124100	752590130	15640	15650	15660	15640	670
400	20231215	124000	742107970	15640	15650	15650	15640	376
401	20231215	123900	736225450	15660	15660	15660	15660	85
402	20231215	123800	734894350	15660	15660	15660	15660	10
403	20231215	123700	734737750	15660	15670	15670	15660	104
404	20231215	123600	733109060	15670	15670	15670	15670	2
405	20231215	123500	733077720	15670	15670	15670	15670	0
406	20231215	123400	733077720	15670	15670	15670	15670	0
407	20231215	123300	733077720	15670	15660	15670	15660	149
408	20231215	123200	730744370	15660	15660	15660	15660	0
409	20231215	123100	730744370	15660	15660	15660	15660	0
410	20231215	123000	730744370	15660	15660	15660	15660	11
411	20231215	122900	730572110	15660	15650	15660	15650	1001
412	20231215	122800	714906450	15650	15650	15650	15650	115
413	20231215	122700	713106700	15660	15660	15660	15660	0
414	20231215	122600	713106700	15660	15680	15680	15660	918
415	20231215	122500	698721930	15680	15680	15680	15680	1
416	20231215	122400	698706250	15680	15680	15680	15680	2
417	20231215	122300	698674890	15680	15680	15680	15680	0
418	20231215	122200	698674890	15680	15670	15680	15670	26
419	20231215	122100	698267220	15680	15680	15680	15680	23
420	20231215	122000	697906580	15680	15680	15680	15680	6
421	20231215	121900	697812500	15680	15680	15680	15680	0
422	20231215	121800	697812500	15680	15680	15690	15680	88
423	20231215	121700	696432650	15680	15680	15680	15680	2
424	20231215	121600	696401290	15680	15680	15680	15680	1
425	20231215	121500	696385610	15680	15680	15680	15680	2
426	20231215	121400	696354250	15680	15670	15680	15670	210
427	20231215	121300	693063390	15670	15660	15670	15660	30
428	20231215	121200	692593580	15660	15670	15670	15660	334
429	20231215	121100	687363010	15670	15670	15670	15660	248
430	20231215	121000	683476860	15670	15670	15670	15670	5
431	20231215	120900	683398510	15670	15670	15670	15670	5
432	20231215	120800	683320160	15670	15670	15670	15670	34
433	20231215	120700	682787380	15670	15670	15670	15670	133
434	20231215	120600	680703270	15670	15660	15670	15660	169
435	20231215	120500	678056720	15660	15660	15660	15660	0
436	20231215	120400	678056720	15660	15670	15670	15660	21
437	20231215	120300	677727830	15650	15650	15650	15650	0
438	20231215	120200	677727830	15650	15670	15670	15650	205
439	20231215	120100	674516080	15650	15650	15650	15650	2
440	20231215	120000	674484780	15660	15650	15660	15650	199
441	20231215	115900	671370230	15650	15650	15650	15650	3
442	20231215	115800	671323280	15650	15640	15650	15640	5
443	20231215	115700	671245040	15650	15650	15650	15650	9
444	20231215	115600	671104190	15650	15650	15650	15650	33
445	20231215	115500	670587740	15640	15640	15640	15640	5
446	20231215	115400	670509540	15650	15650	15650	15650	1
447	20231215	115300	670493890	15650	15650	15650	15650	2
448	20231215	115200	670462590	15650	15640	15650	15640	297
449	20231215	115100	665817500	15640	15640	15640	15630	802
450	20231215	115000	653279220	15640	15640	15640	15640	0
451	20231215	114900	653279220	15640	15650	15650	15640	13
452	20231215	114800	653075870	15650	15650	15650	15650	22
453	20231215	114700	652731570	15640	15640	15640	15640	30
454	20231215	114600	652262370	15640	15640	15640	15640	0
455	20231215	114500	652262370	15640	15650	15650	15640	142
456	20231215	114400	650041470	15640	15640	15640	15640	43
457	20231215	114300	649368950	15650	15650	15650	15650	1
458	20231215	114200	649353300	15640	15640	15640	15640	42
459	20231215	114100	648696420	15640	15640	15640	15640	28
460	20231215	114000	648258500	15630	15640	15640	15630	19
461	20231215	113900	647961470	15640	15640	15640	15640	2
462	20231215	113800	647930190	15640	15640	15640	15640	221
463	20231215	113700	644473750	15640	15640	15640	15640	40
464	20231215	113600	643848150	15650	15650	15650	15650	6
465	20231215	113500	643754250	15650	15650	15650	15650	0
466	20231215	113400	643754250	15650	15650	15650	15650	0
467	20231215	113300	643754250	15650	15660	15660	15650	686
468	20231215	113200	633015430	15660	15670	15670	15660	568
469	20231215	113100	624120540	15670	15670	15670	15670	51
470	20231215	113000	623321370	15670	15680	15680	15670	2
471	20231215	112900	623290020	15660	15670	15680	15660	141
472	20231215	112800	621081690	15680	15680	15680	15670	155
473	20231215	112700	618651400	15680	15680	15680	15680	1
474	20231215	112600	618635720	15680	15670	15690	15670	310
475	20231215	112500	613776060	15680	15700	15700	15680	81
476	20231215	112400	612505540	15700	15700	15700	15700	2
477	20231215	112300	612474140	15680	15680	15700	15680	5
478	20231215	112200	612395710	15680	15700	15700	15680	17
479	20231215	112100	612128990	15700	15680	15700	15680	96
480	20231215	112000	610623690	15680	15680	15680	15680	0
481	20231215	111900	610623690	15680	15680	15680	15680	35
482	20231215	111800	610074890	15700	15700	15700	15700	1
483	20231215	111700	610059190	15700	15660	15700	15650	31
484	20231215	111600	609573950	15670	15660	15670	15660	306
485	20231215	111500	604781600	15670	15670	15670	15670	58
486	20231215	111400	603872740	15670	15670	15670	15670	184
487	20231215	111300	600989460	15670	15660	15670	15660	32
488	20231215	111200	600488330	15660	15650	15660	15650	6
489	20231215	111100	600394390	15660	15670	15670	15660	27
490	20231215	111000	599971550	15670	15670	15670	15670	9
491	20231215	110900	599830520	15670	15670	15670	15670	44
492	20231215	110800	599141040	15670	15710	15710	15670	181
493	20231215	110700	596304710	15710	15700	15710	15700	169
494	20231215	110600	593651360	15700	15700	15700	15700	141
495	20231215	110500	591437660	15700	15670	15700	15640	1502
496	20231215	110400	567941170	15700	15700	15700	15660	795
497	20231215	110300	555474220	15710	15710	15710	15710	2
498	20231215	110200	555442800	15710	15700	15710	15690	1100
499	20231215	110100	538172890	15710	15760	15760	15700	1500
500	20231215	110000	514586860	15780	15780	15780	15780	10
501	20231215	105900	514429060	15780	15780	15780	15780	9
502	20231215	105800	514287040	15790	15790	15790	15790	0
503	20231215	105700	514287040	15790	15790	15790	15790	1
504	20231215	105600	514271250	15790	15740	15790	15740	63
505	20231215	105500	513279520	15740	15750	15750	15740	392
506	20231215	105400	507107970	15790	15760	15790	15760	24
507	20231215	105300	506729670	15800	15760	15800	15760	6
508	20231215	105200	506635070	15770	15780	15780	15770	71
509	20231215	105100	505515210	15800	15810	15810	15800	129
510	20231215	105000	503476190	15810	15800	15810	15800	95
511	20231215	104900	501975160	15800	15770	15800	15770	381
512	20231215	104800	495963070	15770	15760	15770	15760	124
513	20231215	104700	494008050	15750	15750	15760	15750	95
514	20231215	104600	492511780	15750	15750	15750	15740	10
515	20231215	104500	492354330	15750	15750	15750	15740	553
516	20231215	104400	483644630	15750	15750	15750	15750	0
517	20231215	104300	483644630	15750	15730	15750	15730	23
518	20231215	104200	483282800	15730	15720	15730	15720	28
519	20231215	104100	482842620	15720	15720	15730	15720	121
520	20231215	104000	480940490	15730	15730	15730	15730	21
521	20231215	103900	480610160	15730	15720	15730	15720	3
522	20231215	103800	480562990	15720	15720	15720	15710	40
523	20231215	103700	479934490	15730	15720	15730	15720	27
524	20231215	103600	479510000	15720	15710	15720	15710	459
525	20231215	103500	472297320	15710	15710	15710	15710	2
526	20231215	103400	472265900	15710	15710	15710	15710	17
527	20231215	103300	471998830	15710	15690	15710	15690	34
528	20231215	103200	471465350	15690	15690	15690	15690	2
529	20231215	103100	471433970	15690	15690	15690	15690	4
530	20231215	103000	471371210	15690	15700	15710	15690	141
531	20231215	102900	469158430	15710	15710	15710	15710	1
532	20231215	102800	469142720	15710	15720	15720	15710	21
533	20231215	102700	468812750	15720	15720	15720	15720	103
534	20231215	102600	467193590	15720	15720	15720	15690	548
535	20231215	102500	458595410	15690	15710	15720	15690	7
536	20231215	102400	458485450	15690	15690	15690	15690	265
537	20231215	102300	454327600	15690	15690	15690	15690	2
538	20231215	102200	454296220	15690	15700	15700	15690	55
539	20231215	102100	453432800	15710	15710	15710	15710	32
540	20231215	102000	452930080	15680	15680	15680	15680	2
541	20231215	101900	452898720	15680	15720	15720	15680	34
542	20231215	101800	452365270	15720	15680	15720	15680	291
543	20231215	101700	447795980	15680	15670	15680	15670	33
544	20231215	101600	447278790	15670	15670	15670	15670	60
545	20231215	101500	446338590	15670	15670	15670	15670	1
546	20231215	101400	446322920	15640	15650	15650	15640	105
547	20231215	101300	444680430	15630	15630	15630	15630	0
548	20231215	101200	444680430	15630	15630	15630	15630	0
549	20231215	101100	444680430	15630	15630	15630	15630	319
550	20231215	101000	439694460	15630	15600	15630	15600	765
551	20231215	100900	427760000	15600	15600	15600	15600	21
552	20231215	100800	427432400	15600	15620	15620	15590	642
553	20231215	100700	417410790	15610	15630	15630	15610	69
554	20231215	100600	416333680	15600	15640	15640	15600	2261
555	20231215	100500	381041290	15640	15640	15640	15640	14
556	20231215	100400	380822330	15640	15640	15640	15630	73
557	20231215	100300	379681230	15630	15630	15630	15630	160
558	20231215	100200	377180430	15630	15640	15640	15630	398
559	20231215	100100	370957850	15650	15680	15680	15650	683
560	20231215	100000	360259620	15690	15680	15690	15680	65
561	20231215	095900	359239780	15690	15690	15690	15690	18
562	20231215	095800	358957360	15690	15690	15690	15680	61
563	20231215	095700	358000850	15690	15690	15690	15690	4
564	20231215	095600	357938090	15680	15680	15680	15680	0
565	20231215	095500	357938090	15680	15680	15680	15680	10
566	20231215	095400	357781290	15690	15690	15690	15690	123
567	20231215	095300	355851420	15690	15690	15690	15690	55
568	20231215	095200	354988470	15690	15690	15690	15690	36
569	20231215	095100	354423630	15690	15690	15690	15690	4
570	20231215	095000	354360870	15690	15680	15690	15680	100
571	20231215	094900	352792690	15680	15680	15680	15660	154
572	20231215	094800	350378000	15680	15680	15680	15680	20
573	20231215	094700	350064400	15650	15670	15670	15650	72
574	20231215	094600	348937580	15650	15680	15680	15650	140
575	20231215	094500	346742790	15670	15680	15680	15670	247
576	20231215	094400	342872250	15680	15690	15690	15680	13
577	20231215	094300	342668400	15690	15690	15690	15670	56
578	20231215	094200	341789860	15690	15690	15690	15690	103
579	20231215	094100	340173790	15690	15660	15690	15650	63
580	20231215	094000	339187280	15650	15660	15660	15650	770
581	20231215	093900	327136740	15660	15650	15660	15650	131
582	20231215	093800	325086400	15640	15650	15650	15630	82
583	20231215	093700	323803980	15650	15650	15660	15640	35
584	20231215	093600	323256530	15650	15650	15650	15640	58
585	20231215	093500	322348940	15640	15640	15650	15630	119
586	20231215	093400	320487780	15640	15710	15710	15640	737
587	20231215	093300	308937390	15710	15670	15710	15660	86
588	20231215	093200	307589990	15670	15750	15750	15670	72
589	20231215	093100	306459660	15760	15750	15760	15740	24
590	20231215	093000	306081660	15750	15770	15770	15660	64
591	20231215	092900	305077910	15770	15760	15770	15760	11
592	20231215	092800	304904460	15770	15650	15780	15650	1014
593	20231215	092700	288943490	15650	15700	15700	15650	412
594	20231215	092600	282485650	15700	15700	15740	15700	30
595	20231215	092500	282014550	15690	15680	15690	15680	355
596	20231215	092400	276447100	15680	15710	15710	15680	706
597	20231215	092300	265372420	15700	15750	15750	15700	34
598	20231215	092200	264837950	15750	15740	15750	15740	84
599	20231215	092100	263515690	15740	15740	15750	15740	172
600	20231215	092000	260808310	15750	15750	15750	15740	311
601	20231215	091900	255912450	15740	15740	15760	15730	429
602	20231215	091800	249159680	15740	15740	15740	15740	76
603	20231215	091700	247963440	15740	15710	15740	15700	413
604	20231215	091600	241476650	15710	15660	15710	15660	603
605	20231215	091500	232021200	15660	15580	15660	15580	1109
606	20231215	091400	214707520	15580	15600	15630	15580	696
607	20231215	091300	203849270	15600	15660	15660	15600	942
608	20231215	091200	189128150	15650	15680	15690	15650	1321
609	20231215	091100	168430740	15680	15680	15700	15680	792
610	20231215	091000	156007220	15690	15700	15700	15680	842
611	20231215	090900	142796230	15740	15750	15750	15700	698
612	20231215	090800	131827940	15750	15750	15750	15720	398
613	20231215	090700	125564660	15750	15750	15780	15750	402
614	20231215	090600	119231150	15780	15790	15790	15750	883
615	20231215	090500	105302770	15770	15850	15850	15770	717
616	20231215	090400	93969850	15860	15920	15920	15850	589
617	20231215	090300	84629030	15850	15820	15850	15820	474
618	20231215	090200	77120060	15830	15700	15830	15700	2576
619	20231215	090100	36588500	15720	15880	15880	15720	806
620	20231215	090000	23871510	15880	15990	15990	15880	1483