KissMeData/373170/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211600	191532480	15820	15820	15820	15820	128
3	20231212	211500	191532480	15820	15820	15820	15820	0
4	20231212	211400	191532480	15820	15820	15820	15820	0
5	20231212	211300	191532480	15820	15820	15820	15820	0
6	20231212	211200	191532480	15820	15820	15820	15820	0
7	20231212	211100	191532480	15820	15820	15820	15820	0
8	20231212	211000	191532480	15820	15820	15820	15820	0
9	20231212	210900	191532480	15820	15820	15820	15820	0
10	20231212	210800	191532480	15820	15820	15820	15820	0
11	20231212	210700	191532480	15820	15820	15820	15820	0
12	20231212	210600	191532480	15820	15820	15820	15820	0
13	20231212	210500	191532480	15820	15820	15820	15820	0
14	20231212	210400	191532480	15820	15820	15820	15820	0
15	20231212	210300	191532480	15820	15820	15820	15820	0
16	20231212	210200	191532480	15820	15820	15820	15820	0
17	20231212	210100	191532480	15820	15820	15820	15820	0
18	20231212	210000	191532480	15820	15820	15820	15820	0
19	20231212	205900	191532480	15820	15820	15820	15820	0
20	20231212	205800	191532480	15820	15820	15820	15820	0
21	20231212	205700	191532480	15820	15820	15820	15820	0
22	20231212	205600	191532480	15820	15820	15820	15820	0
23	20231212	205500	191532480	15820	15820	15820	15820	0
24	20231212	205400	191532480	15820	15820	15820	15820	0
25	20231212	205300	191532480	15820	15820	15820	15820	0
26	20231212	205200	191532480	15820	15820	15820	15820	0
27	20231212	205100	191532480	15820	15820	15820	15820	0
28	20231212	205000	191532480	15820	15820	15820	15820	0
29	20231212	204900	191532480	15820	15820	15820	15820	0
30	20231212	204800	191532480	15820	15820	15820	15820	0
31	20231212	204700	191532480	15820	15820	15820	15820	0
32	20231212	204600	191532480	15820	15820	15820	15820	128
33	20231212	204500	191532480	15820	15820	15820	15820	0
34	20231212	204400	191532480	15820	15820	15820	15820	0
35	20231212	204300	191532480	15820	15820	15820	15820	0
36	20231212	204200	191532480	15820	15820	15820	15820	0
37	20231212	204100	191532480	15820	15820	15820	15820	0
38	20231212	204000	191532480	15820	15820	15820	15820	0
39	20231212	203900	191532480	15820	15820	15820	15820	0
40	20231212	203800	191532480	15820	15820	15820	15820	0
41	20231212	203700	191532480	15820	15820	15820	15820	0
42	20231212	203600	191532480	15820	15820	15820	15820	0
43	20231212	203500	191532480	15820	15820	15820	15820	0
44	20231212	203400	191532480	15820	15820	15820	15820	0
45	20231212	203300	191532480	15820	15820	15820	15820	0
46	20231212	203200	191532480	15820	15820	15820	15820	0
47	20231212	203100	191532480	15820	15820	15820	15820	0
48	20231212	203000	191532480	15820	15820	15820	15820	0
49	20231212	202900	191532480	15820	15820	15820	15820	0
50	20231212	202800	191532480	15820	15820	15820	15820	0
51	20231212	202700	191532480	15820	15820	15820	15820	0
52	20231212	202600	191532480	15820	15820	15820	15820	0
53	20231212	202500	191532480	15820	15820	15820	15820	0
54	20231212	202400	191532480	15820	15820	15820	15820	0
55	20231212	202300	191532480	15820	15820	15820	15820	0
56	20231212	202200	191532480	15820	15820	15820	15820	0
57	20231212	202100	191532480	15820	15820	15820	15820	0
58	20231212	202000	191532480	15820	15820	15820	15820	0
59	20231212	201900	191532480	15820	15820	15820	15820	0
60	20231212	201800	191532480	15820	15820	15820	15820	0
61	20231212	201700	191532480	15820	15820	15820	15820	0
62	20231212	201600	191532480	15820	15820	15820	15820	128
63	20231212	201500	191532480	15820	15820	15820	15820	0
64	20231212	201400	191532480	15820	15820	15820	15820	0
65	20231212	201300	191532480	15820	15820	15820	15820	0
66	20231212	201200	191532480	15820	15820	15820	15820	0
67	20231212	201100	191532480	15820	15820	15820	15820	0
68	20231212	201000	191532480	15820	15820	15820	15820	0
69	20231212	200900	191532480	15820	15820	15820	15820	0
70	20231212	200800	191532480	15820	15820	15820	15820	0
71	20231212	200700	191532480	15820	15820	15820	15820	0
72	20231212	200600	191532480	15820	15820	15820	15820	0
73	20231212	200500	191532480	15820	15820	15820	15820	0
74	20231212	200400	191532480	15820	15820	15820	15820	0
75	20231212	200300	191532480	15820	15820	15820	15820	0
76	20231212	200200	191532480	15820	15820	15820	15820	0
77	20231212	200100	191532480	15820	15820	15820	15820	0
78	20231212	200000	191532480	15820	15820	15820	15820	0
79	20231212	195900	191532480	15820	15820	15820	15820	0
80	20231212	195800	191532480	15820	15820	15820	15820	0
81	20231212	195700	191532480	15820	15820	15820	15820	0
82	20231212	195600	191532480	15820	15820	15820	15820	0
83	20231212	195500	191532480	15820	15820	15820	15820	0
84	20231212	195400	191532480	15820	15820	15820	15820	0
85	20231212	195300	191532480	15820	15820	15820	15820	0
86	20231212	195200	191532480	15820	15820	15820	15820	0
87	20231212	195100	191532480	15820	15820	15820	15820	0
88	20231212	195000	191532480	15820	15820	15820	15820	0
89	20231212	194900	191532480	15820	15820	15820	15820	0
90	20231212	194800	191532480	15820	15820	15820	15820	0
91	20231212	194700	191532480	15820	15820	15820	15820	0
92	20231212	194600	191532480	15820	15820	15820	15820	128
93	20231212	194500	191532480	15820	15820	15820	15820	0
94	20231212	194400	191532480	15820	15820	15820	15820	0
95	20231212	194300	191532480	15820	15820	15820	15820	0
96	20231212	194200	191532480	15820	15820	15820	15820	0
97	20231212	194100	191532480	15820	15820	15820	15820	0
98	20231212	194000	191532480	15820	15820	15820	15820	0
99	20231212	193900	191532480	15820	15820	15820	15820	0
100	20231212	193800	191532480	15820	15820	15820	15820	0
101	20231212	193700	191532480	15820	15820	15820	15820	0
102	20231212	193600	191532480	15820	15820	15820	15820	0
103	20231212	193500	191532480	15820	15820	15820	15820	0
104	20231212	193400	191532480	15820	15820	15820	15820	0
105	20231212	193300	191532480	15820	15820	15820	15820	0
106	20231212	193200	191532480	15820	15820	15820	15820	0
107	20231212	193100	191532480	15820	15820	15820	15820	0
108	20231212	193000	191532480	15820	15820	15820	15820	0
109	20231212	192900	191532480	15820	15820	15820	15820	0
110	20231212	192800	191532480	15820	15820	15820	15820	0
111	20231212	192700	191532480	15820	15820	15820	15820	0
112	20231212	192600	191532480	15820	15820	15820	15820	0
113	20231212	192500	191532480	15820	15820	15820	15820	0
114	20231212	192400	191532480	15820	15820	15820	15820	0
115	20231212	192300	191532480	15820	15820	15820	15820	0
116	20231212	192200	191532480	15820	15820	15820	15820	0
117	20231212	192100	191532480	15820	15820	15820	15820	0
118	20231212	192000	191532480	15820	15820	15820	15820	0
119	20231212	191900	191532480	15820	15820	15820	15820	0
120	20231212	191800	191532480	15820	15820	15820	15820	0
121	20231212	191700	191532480	15820	15820	15820	15820	0
122	20231212	191600	191532480	15820	15820	15820	15820	128
123	20231212	191500	191532480	15820	15820	15820	15820	0
124	20231212	191400	191532480	15820	15820	15820	15820	0
125	20231212	191300	191532480	15820	15820	15820	15820	0
126	20231212	191200	191532480	15820	15820	15820	15820	0
127	20231212	191100	191532480	15820	15820	15820	15820	0
128	20231212	191000	191532480	15820	15820	15820	15820	0
129	20231212	190900	191532480	15820	15820	15820	15820	0
130	20231212	190800	191532480	15820	15820	15820	15820	0
131	20231212	190700	191532480	15820	15820	15820	15820	0
132	20231212	190600	191532480	15820	15820	15820	15820	0
133	20231212	190500	191532480	15820	15820	15820	15820	0
134	20231212	190400	191532480	15820	15820	15820	15820	0
135	20231212	190300	191532480	15820	15820	15820	15820	0
136	20231212	190200	191532480	15820	15820	15820	15820	0
137	20231212	190100	191532480	15820	15820	15820	15820	0
138	20231212	190000	191532480	15820	15820	15820	15820	0
139	20231212	185900	191532480	15820	15820	15820	15820	0
140	20231212	185800	191532480	15820	15820	15820	15820	0
141	20231212	185700	191532480	15820	15820	15820	15820	0
142	20231212	185600	191532480	15820	15820	15820	15820	0
143	20231212	185500	191532480	15820	15820	15820	15820	0
144	20231212	185400	191532480	15820	15820	15820	15820	0
145	20231212	185300	191532480	15820	15820	15820	15820	0
146	20231212	185200	191532480	15820	15820	15820	15820	0
147	20231212	185100	191532480	15820	15820	15820	15820	0
148	20231212	185000	191532480	15820	15820	15820	15820	0
149	20231212	184900	191532480	15820	15820	15820	15820	0
150	20231212	184800	191532480	15820	15820	15820	15820	0
151	20231212	184700	191532480	15820	15820	15820	15820	0
152	20231212	184600	191532480	15820	15820	15820	15820	128
153	20231212	184500	191532480	15820	15820	15820	15820	0
154	20231212	184400	191532480	15820	15820	15820	15820	0
155	20231212	184300	191532480	15820	15820	15820	15820	0
156	20231212	184200	191532480	15820	15820	15820	15820	0
157	20231212	184100	191532480	15820	15820	15820	15820	0
158	20231212	184000	191532480	15820	15820	15820	15820	0
159	20231212	183900	191532480	15820	15820	15820	15820	0
160	20231212	183800	191532480	15820	15820	15820	15820	0
161	20231212	183700	191532480	15820	15820	15820	15820	0
162	20231212	183600	191532480	15820	15820	15820	15820	0
163	20231212	183500	191532480	15820	15820	15820	15820	0
164	20231212	183400	191532480	15820	15820	15820	15820	0
165	20231212	183300	191532480	15820	15820	15820	15820	0
166	20231212	183200	191532480	15820	15820	15820	15820	0
167	20231212	183100	191532480	15820	15820	15820	15820	0
168	20231212	183000	191532480	15820	15820	15820	15820	0
169	20231212	182900	191532480	15820	15820	15820	15820	0
170	20231212	182800	191532480	15820	15820	15820	15820	0
171	20231212	182700	191532480	15820	15820	15820	15820	0
172	20231212	182600	191532480	15820	15820	15820	15820	0
173	20231212	182500	191532480	15820	15820	15820	15820	0
174	20231212	182400	191532480	15820	15820	15820	15820	0
175	20231212	182300	191532480	15820	15820	15820	15820	0
176	20231212	182200	191532480	15820	15820	15820	15820	0
177	20231212	182100	191532480	15820	15820	15820	15820	0
178	20231212	182000	191532480	15820	15820	15820	15820	0
179	20231212	181900	191532480	15820	15820	15820	15820	0
180	20231212	181800	191532480	15820	15820	15820	15820	0
181	20231212	181700	191532480	15820	15820	15820	15820	0
182	20231212	181600	191532480	15820	15820	15820	15820	128
183	20231212	181500	191532480	15820	15820	15820	15820	0
184	20231212	181400	191532480	15820	15820	15820	15820	0
185	20231212	181300	191532480	15820	15820	15820	15820	0
186	20231212	181200	191532480	15820	15820	15820	15820	0
187	20231212	181100	191532480	15820	15820	15820	15820	0
188	20231212	181000	191532480	15820	15820	15820	15820	0
189	20231212	180900	191532480	15820	15820	15820	15820	0
190	20231212	180800	191532480	15820	15820	15820	15820	0
191	20231212	180700	191532480	15820	15820	15820	15820	0
192	20231212	180600	191532480	15820	15820	15820	15820	0
193	20231212	180500	191532480	15820	15820	15820	15820	0
194	20231212	180400	191532480	15820	15820	15820	15820	0
195	20231212	180300	191532480	15820	15820	15820	15820	0
196	20231212	180200	191532480	15820	15820	15820	15820	0
197	20231212	180100	191532480	15820	15820	15820	15820	0
198	20231212	180000	191532480	15820	15820	15820	15820	0
199	20231212	175900	191532480	15820	15820	15820	15820	0
200	20231212	175800	191532480	15820	15820	15820	15820	0
201	20231212	175700	191532480	15820	15820	15820	15820	0
202	20231212	175600	191532480	15820	15820	15820	15820	0
203	20231212	175500	191532480	15820	15820	15820	15820	0
204	20231212	175400	191532480	15820	15820	15820	15820	0
205	20231212	175300	191532480	15820	15820	15820	15820	0
206	20231212	175200	191532480	15820	15820	15820	15820	0
207	20231212	175100	191532480	15820	15820	15820	15820	0
208	20231212	175000	191532480	15820	15820	15820	15820	0
209	20231212	174900	191532480	15820	15820	15820	15820	0
210	20231212	174800	191532480	15820	15820	15820	15820	0
211	20231212	174700	191532480	15820	15820	15820	15820	0
212	20231212	174600	191532480	15820	15820	15820	15820	128
213	20231212	174500	191532480	15820	15820	15820	15820	0
214	20231212	174400	191532480	15820	15820	15820	15820	0
215	20231212	174300	191532480	15820	15820	15820	15820	0
216	20231212	174200	191532480	15820	15820	15820	15820	0
217	20231212	174100	191532480	15820	15820	15820	15820	0
218	20231212	174000	191532480	15820	15820	15820	15820	0
219	20231212	173900	191532480	15820	15820	15820	15820	0
220	20231212	173800	191532480	15820	15820	15820	15820	0
221	20231212	173700	191532480	15820	15820	15820	15820	0
222	20231212	173600	191532480	15820	15820	15820	15820	0
223	20231212	173500	191532480	15820	15820	15820	15820	0
224	20231212	173400	191532480	15820	15820	15820	15820	0
225	20231212	173300	191532480	15820	15820	15820	15820	0
226	20231212	173200	191532480	15820	15820	15820	15820	0
227	20231212	173100	191532480	15820	15820	15820	15820	0
228	20231212	173000	191532480	15820	15820	15820	15820	0
229	20231212	172900	191532480	15820	15820	15820	15820	0
230	20231212	172800	191532480	15820	15820	15820	15820	0
231	20231212	172700	191532480	15820	15820	15820	15820	0
232	20231212	172600	191532480	15820	15820	15820	15820	0
233	20231212	172500	191532480	15820	15820	15820	15820	0
234	20231212	172400	191532480	15820	15820	15820	15820	0
235	20231212	172300	191532480	15820	15820	15820	15820	0
236	20231212	172200	191532480	15820	15820	15820	15820	0
237	20231212	172100	191532480	15820	15820	15820	15820	0
238	20231212	172000	191532480	15820	15820	15820	15820	0
239	20231212	171900	191532480	15820	15820	15820	15820	0
240	20231212	171800	191532480	15820	15820	15820	15820	0
241	20231212	171700	191532480	15820	15820	15820	15820	0
242	20231212	171600	191532480	15820	15820	15820	15820	128
243	20231212	171500	191532480	15820	15820	15820	15820	0
244	20231212	171400	191532480	15820	15820	15820	15820	0
245	20231212	171300	191532480	15820	15820	15820	15820	0
246	20231212	171200	191532480	15820	15820	15820	15820	0
247	20231212	171100	191532480	15820	15820	15820	15820	0
248	20231212	171000	191532480	15820	15820	15820	15820	0
249	20231212	170900	191532480	15820	15820	15820	15820	0
250	20231212	170800	191532480	15820	15820	15820	15820	0
251	20231212	170700	191532480	15820	15820	15820	15820	0
252	20231212	170600	191532480	15820	15820	15820	15820	0
253	20231212	170500	191532480	15820	15820	15820	15820	0
254	20231212	170400	191532480	15820	15820	15820	15820	0
255	20231212	170300	191532480	15820	15820	15820	15820	0
256	20231212	170200	191532480	15820	15820	15820	15820	0
257	20231212	170100	191532480	15820	15820	15820	15820	0
258	20231212	170000	191532480	15820	15820	15820	15820	0
259	20231212	165900	191532480	15820	15820	15820	15820	0
260	20231212	165800	191532480	15820	15820	15820	15820	0
261	20231212	165700	191532480	15820	15820	15820	15820	0
262	20231212	165600	191532480	15820	15820	15820	15820	0
263	20231212	165500	191532480	15820	15820	15820	15820	0
264	20231212	165400	191532480	15820	15820	15820	15820	0
265	20231212	165300	191532480	15820	15820	15820	15820	0
266	20231212	165200	191532480	15820	15820	15820	15820	0
267	20231212	165100	191532480	15820	15820	15820	15820	0
268	20231212	165000	191532480	15820	15820	15820	15820	0
269	20231212	164900	191532480	15820	15820	15820	15820	0
270	20231212	164800	191532480	15820	15820	15820	15820	0
271	20231212	164700	191532480	15820	15820	15820	15820	0
272	20231212	164600	191532480	15820	15820	15820	15820	128
273	20231212	164500	191532480	15820	15820	15820	15820	0
274	20231212	164400	191532480	15820	15820	15820	15820	0
275	20231212	164300	191532480	15820	15820	15820	15820	0
276	20231212	164200	191532480	15820	15820	15820	15820	0
277	20231212	164100	191532480	15820	15820	15820	15820	0
278	20231212	164000	191532480	15820	15820	15820	15820	0
279	20231212	163900	191532480	15820	15820	15820	15820	0
280	20231212	163800	191532480	15820	15820	15820	15820	0
281	20231212	163700	191532480	15820	15820	15820	15820	0
282	20231212	163600	191532480	15820	15820	15820	15820	0
283	20231212	163500	191532480	15820	15820	15820	15820	0
284	20231212	163400	191532480	15820	15820	15820	15820	0
285	20231212	163300	191532480	15820	15820	15820	15820	0
286	20231212	163200	191532480	15820	15820	15820	15820	0
287	20231212	163100	191532480	15820	15820	15820	15820	0
288	20231212	163000	191532480	15820	15820	15820	15820	0
289	20231212	162900	191532480	15820	15820	15820	15820	0
290	20231212	162800	191532480	15820	15820	15820	15820	0
291	20231212	162700	191532480	15820	15820	15820	15820	0
292	20231212	162600	191532480	15820	15820	15820	15820	0
293	20231212	162500	191532480	15820	15820	15820	15820	0
294	20231212	162400	191532480	15820	15820	15820	15820	0
295	20231212	162300	191532480	15820	15820	15820	15820	0
296	20231212	162200	191532480	15820	15820	15820	15820	0
297	20231212	162100	191532480	15820	15820	15820	15820	0
298	20231212	162000	191532480	15820	15820	15820	15820	0
299	20231212	161900	191532480	15820	15820	15820	15820	0
300	20231212	161800	191532480	15820	15820	15820	15820	0
301	20231212	161700	191532480	15820	15820	15820	15820	0
302	20231212	161600	191532480	15820	15820	15820	15820	128
303	20231212	161500	191532480	15820	15820	15820	15820	0
304	20231212	161400	191532480	15820	15820	15820	15820	0
305	20231212	161300	191532480	15820	15820	15820	15820	0
306	20231212	161200	191532480	15820	15820	15820	15820	0
307	20231212	161100	191532480	15820	15820	15820	15820	0
308	20231212	161000	191532480	15820	15820	15820	15820	0
309	20231212	160900	191532480	15820	15820	15820	15820	0
310	20231212	160800	191532480	15820	15820	15820	15820	0
311	20231212	160700	191532480	15820	15820	15820	15820	0
312	20231212	160600	191532480	15820	15820	15820	15820	0
313	20231212	160500	191532480	15820	15820	15820	15820	0
314	20231212	160400	191532480	15820	15820	15820	15820	0
315	20231212	160300	191532480	15820	15820	15820	15820	0
316	20231212	160200	191532480	15820	15820	15820	15820	0
317	20231212	160100	191532480	15820	15820	15820	15820	0
318	20231212	160000	191532480	15820	15820	15820	15820	0
319	20231212	155900	191532480	15820	15820	15820	15820	0
320	20231212	155800	191532480	15820	15820	15820	15820	0
321	20231212	155700	191532480	15820	15820	15820	15820	0
322	20231212	155600	191532480	15820	15820	15820	15820	0
323	20231212	155500	191532480	15820	15820	15820	15820	0
324	20231212	155400	191532480	15820	15820	15820	15820	0
325	20231212	155300	191532480	15820	15820	15820	15820	0
326	20231212	155200	191532480	15820	15820	15820	15820	0
327	20231212	155100	191532480	15820	15820	15820	15820	0
328	20231212	155000	191532480	15820	15820	15820	15820	0
329	20231212	154900	191532480	15820	15820	15820	15820	0
330	20231212	154800	191532480	15820	15820	15820	15820	0
331	20231212	154700	191532480	15820	15820	15820	15820	0
332	20231212	154600	191532480	15820	15820	15820	15820	128
333	20231212	154500	191532480	15820	15820	15820	15820	0
334	20231212	154400	191532480	15820	15820	15820	15820	0
335	20231212	154300	191532480	15820	15820	15820	15820	0
336	20231212	154200	191532480	15820	15820	15820	15820	0
337	20231212	154100	191532480	15820	15820	15820	15820	0
338	20231212	154000	191532480	15820	15820	15820	15820	0
339	20231212	153900	191532480	15820	15820	15820	15820	0
340	20231212	153800	191532480	15820	15820	15820	15820	0
341	20231212	153700	191532480	15820	15820	15820	15820	0
342	20231212	153600	191532480	15820	15820	15820	15820	0
343	20231212	153500	191532480	15820	15820	15820	15820	0
344	20231212	153400	191532480	15820	15820	15820	15820	0
345	20231212	153300	191532480	15820	15820	15820	15820	0
346	20231212	153200	191532480	15820	15820	15820	15820	0
347	20231212	153100	191532480	15820	15820	15820	15820	0
348	20231212	153000	191532480	15820	15820	15820	15820	128
349	20231212	152900	189507520	15660	15660	15660	15660	0
350	20231212	152800	189507520	15660	15660	15660	15660	0
351	20231212	152700	189507520	15660	15660	15660	15660	0
352	20231212	152600	189507520	15660	15660	15660	15660	0
353	20231212	152500	189507520	15660	15660	15660	15660	0
354	20231212	152400	189507520	15660	15660	15660	15660	0
355	20231212	152300	189507520	15660	15660	15660	15660	0
356	20231212	152200	189507520	15660	15660	15660	15660	0
357	20231212	152100	189507520	15660	15660	15660	15660	0
358	20231212	152000	189507520	15660	15660	15660	15660	0
359	20231212	151900	189507520	15660	15660	15660	15660	0
360	20231212	151800	189507520	15660	15660	15660	15660	6
361	20231212	151700	189413560	15660	15660	15660	15660	0
362	20231212	151600	189413560	15660	15660	15660	15660	9
363	20231212	151500	189272620	15660	15660	15660	15660	1
364	20231212	151400	189256960	15660	15660	15660	15660	1
365	20231212	151300	189241300	15650	15650	15650	15650	0
366	20231212	151200	189241300	15650	15650	15650	15650	0
367	20231212	151100	189241300	15650	15650	15650	15650	1
368	20231212	151000	189225650	15650	15650	15650	15650	28
369	20231212	150900	188787450	15650	15650	15650	15650	0
370	20231212	150800	188787450	15650	15650	15650	15650	7
371	20231212	150700	188677900	15650	15650	15650	15650	0
372	20231212	150600	188677900	15650	15650	15650	15650	0
373	20231212	150500	188677900	15650	15650	15650	15650	0
374	20231212	150400	188677900	15650	15650	15650	15650	7
375	20231212	150300	188568350	15650	15650	15650	15650	0
376	20231212	150200	188568350	15650	15650	15650	15650	0
377	20231212	150100	188568350	15650	15650	15650	15650	0
378	20231212	150000	188568350	15650	15650	15650	15650	2
379	20231212	145900	188537050	15650	15650	15650	15650	0
380	20231212	145800	188537050	15650	15650	15650	15650	0
381	20231212	145700	188537050	15650	15650	15650	15650	13
382	20231212	145600	188333600	15650	15650	15650	15650	0
383	20231212	145500	188333600	15650	15650	15650	15650	2
384	20231212	145400	188302300	15650	15650	15650	15650	2
385	20231212	145300	188271000	15630	15630	15630	15630	0
386	20231212	145200	188271000	15630	15630	15630	15630	59
387	20231212	145100	187348830	15630	15630	15630	15630	1
388	20231212	145000	187333200	15650	15650	15650	15650	50
389	20231212	144900	186550700	15630	15640	15640	15630	29
390	20231212	144800	186097160	15640	15640	15640	15640	1
391	20231212	144700	186081520	15640	15640	15640	15640	0
392	20231212	144600	186081520	15640	15640	15640	15640	5
393	20231212	144500	186003320	15640	15640	15640	15640	0
394	20231212	144400	186003320	15640	15640	15640	15640	0
395	20231212	144300	186003320	15640	15640	15640	15640	0
396	20231212	144200	186003320	15640	15640	15640	15640	0
397	20231212	144100	186003320	15640	15640	15640	15640	10
398	20231212	144000	185846920	15570	15570	15570	15570	0
399	20231212	143900	185846920	15570	15570	15570	15570	0
400	20231212	143800	185846920	15570	15570	15570	15570	0
401	20231212	143700	185846920	15570	15570	15570	15570	0
402	20231212	143600	185846920	15570	15570	15570	15570	0
403	20231212	143500	185846920	15570	15570	15570	15570	0
404	20231212	143400	185846920	15570	15530	15570	15530	74
405	20231212	143300	184696860	15530	15530	15530	15530	320
406	20231212	143200	179727260	15530	15530	15530	15530	1
407	20231212	143100	179711730	15510	15510	15510	15510	0
408	20231212	143000	179711730	15510	15510	15510	15510	0
409	20231212	142900	179711730	15510	15510	15510	15510	0
410	20231212	142800	179711730	15510	15510	15510	15510	0
411	20231212	142700	179711730	15510	15510	15510	15510	140
412	20231212	142600	177540330	15520	15520	15520	15520	1
413	20231212	142500	177524810	15520	15530	15530	15520	264
414	20231212	142400	173426490	15530	15530	15530	15530	0
415	20231212	142300	173426490	15530	15530	15530	15530	0
416	20231212	142200	173426490	15530	15530	15530	15530	0
417	20231212	142100	173426490	15530	15530	15530	15530	0
418	20231212	142000	173426490	15530	15520	15530	15500	391
419	20231212	141900	167360170	15520	15520	15520	15510	464
420	20231212	141800	160161020	15520	15520	15520	15520	0
421	20231212	141700	160161020	15520	15520	15520	15520	0
422	20231212	141600	160161020	15520	15520	15520	15520	57
423	20231212	141500	159276380	15520	15520	15520	15520	11
424	20231212	141400	159105660	15520	15530	15530	15520	579
425	20231212	141300	150116780	15560	15570	15570	15540	955
426	20231212	141200	135258700	15570	15570	15570	15570	0
427	20231212	141100	135258700	15570	15570	15570	15570	92
428	20231212	141000	133826260	15580	15580	15580	15580	122
429	20231212	140900	131925500	15580	15580	15580	15580	0
430	20231212	140800	131925500	15580	15580	15580	15580	0
431	20231212	140700	131925500	15580	15600	15600	15580	11
432	20231212	140600	131753960	15600	15600	15600	15600	0
433	20231212	140500	131753960	15600	15600	15600	15600	0
434	20231212	140400	131753960	15600	15600	15600	15600	0
435	20231212	140300	131753960	15600	15600	15600	15600	0
436	20231212	140200	131753960	15600	15600	15600	15600	1
437	20231212	140100	131738360	15600	15600	15600	15600	0
438	20231212	140000	131738360	15600	15600	15600	15600	0
439	20231212	135900	131738360	15600	15600	15600	15600	0
440	20231212	135800	131738360	15600	15600	15600	15600	0
441	20231212	135700	131738360	15600	15600	15600	15600	0
442	20231212	135600	131738360	15600	15600	15600	15600	0
443	20231212	135500	131738360	15600	15600	15600	15600	0
444	20231212	135400	131738360	15600	15600	15600	15600	0
445	20231212	135300	131738360	15600	15600	15600	15600	3
446	20231212	135200	131691560	15600	15600	15600	15600	0
447	20231212	135100	131691560	15600	15600	15600	15600	0
448	20231212	135000	131691560	15600	15600	15600	15600	0
449	20231212	134900	131691560	15600	15600	15600	15600	0
450	20231212	134800	131691560	15600	15600	15600	15600	15
451	20231212	134700	131457560	15600	15600	15600	15600	1
452	20231212	134600	131441960	15600	15600	15600	15600	0
453	20231212	134500	131441960	15600	15590	15600	15590	62
454	20231212	134400	130475360	15600	15600	15600	15600	0
455	20231212	134300	130475360	15600	15600	15600	15600	0
456	20231212	134200	130475360	15600	15600	15600	15600	0
457	20231212	134100	130475360	15600	15600	15600	15600	0
458	20231212	134000	130475360	15600	15600	15600	15600	0
459	20231212	133900	130475360	15600	15600	15600	15600	33
460	20231212	133800	129960560	15590	15590	15590	15590	0
461	20231212	133700	129960560	15590	15590	15590	15590	0
462	20231212	133600	129960560	15590	15590	15590	15590	3
463	20231212	133500	129913790	15590	15590	15590	15590	13
464	20231212	133400	129711120	15590	15590	15590	15590	0
465	20231212	133300	129711120	15590	15590	15590	15590	0
466	20231212	133200	129711120	15590	15590	15590	15590	4
467	20231212	133100	129648760	15590	15590	15590	15590	0
468	20231212	133000	129648760	15590	15590	15590	15590	0
469	20231212	132900	129648760	15590	15590	15590	15590	0
470	20231212	132800	129648760	15590	15590	15590	15590	0
471	20231212	132700	129648760	15590	15590	15590	15590	0
472	20231212	132600	129648760	15590	15590	15590	15590	0
473	20231212	132500	129648760	15590	15590	15590	15590	0
474	20231212	132400	129648760	15590	15590	15590	15590	30
475	20231212	132300	129181060	15580	15580	15580	15580	0
476	20231212	132200	129181060	15580	15580	15580	15580	0
477	20231212	132100	129181060	15580	15580	15580	15580	0
478	20231212	132000	129181060	15580	15580	15580	15580	0
479	20231212	131900	129181060	15580	15580	15580	15580	0
480	20231212	131800	129181060	15580	15580	15580	15580	0
481	20231212	131700	129181060	15580	15580	15580	15580	1
482	20231212	131600	129165480	15580	15580	15580	15580	0
483	20231212	131500	129165480	15580	15580	15580	15580	0
484	20231212	131400	129165480	15580	15580	15580	15580	1
485	20231212	131300	129149900	15580	15580	15580	15580	2
486	20231212	131200	129118740	15570	15570	15570	15570	0
487	20231212	131100	129118740	15570	15570	15570	15570	0
488	20231212	131000	129118740	15570	15570	15570	15570	0
489	20231212	130900	129118740	15570	15570	15570	15570	1
490	20231212	130800	129103170	15570	15580	15580	15570	239
491	20231212	130700	125380550	15590	15590	15590	15590	0
492	20231212	130600	125380550	15590	15590	15590	15590	0
493	20231212	130500	125380550	15590	15590	15590	15590	34
494	20231212	130400	124850490	15600	15610	15610	15600	8
495	20231212	130300	124725680	15600	15600	15600	15600	0
496	20231212	130200	124725680	15600	15600	15600	15600	0
497	20231212	130100	124725680	15600	15600	15600	15600	0
498	20231212	130000	124725680	15600	15600	15600	15600	0
499	20231212	125900	124725680	15600	15600	15600	15600	0
500	20231212	125800	124725680	15600	15600	15600	15600	0
501	20231212	125700	124725680	15600	15600	15600	15600	0
502	20231212	125600	124725680	15600	15600	15600	15600	0
503	20231212	125500	124725680	15600	15600	15600	15600	0
504	20231212	125400	124725680	15600	15600	15600	15600	0
505	20231212	125300	124725680	15600	15600	15600	15600	0
506	20231212	125200	124725680	15600	15600	15600	15600	0
507	20231212	125100	124725680	15600	15600	15600	15600	22
508	20231212	125000	124382480	15600	15610	15610	15600	44
509	20231212	124900	123696050	15620	15620	15620	15620	0
510	20231212	124800	123696050	15620	15620	15620	15620	0
511	20231212	124700	123696050	15620	15620	15620	15620	3
512	20231212	124600	123649190	15600	15600	15600	15600	0
513	20231212	124500	123649190	15600	15600	15600	15600	0
514	20231212	124400	123649190	15600	15600	15600	15600	0
515	20231212	124300	123649190	15600	15600	15600	15600	0
516	20231212	124200	123649190	15600	15600	15600	15600	0
517	20231212	124100	123649190	15600	15600	15600	15600	0
518	20231212	124000	123649190	15600	15600	15600	15600	109
519	20231212	123900	121948790	15600	15600	15600	15600	1
520	20231212	123800	121933190	15600	15600	15600	15600	0
521	20231212	123700	121933190	15600	15600	15600	15600	0
522	20231212	123600	121933190	15600	15600	15600	15600	0
523	20231212	123500	121933190	15600	15600	15600	15600	0
524	20231212	123400	121933190	15600	15600	15600	15600	0
525	20231212	123300	121933190	15600	15600	15600	15600	200
526	20231212	123200	118813190	15610	15620	15620	15610	8
527	20231212	123100	118688250	15620	15620	15620	15620	0
528	20231212	123000	118688250	15620	15620	15620	15620	0
529	20231212	122900	118688250	15620	15620	15620	15620	0
530	20231212	122800	118688250	15620	15620	15620	15620	5
531	20231212	122700	118610150	15600	15620	15620	15600	4
532	20231212	122600	118547690	15600	15600	15600	15600	1
533	20231212	122500	118532090	15620	15600	15620	15600	107
534	20231212	122400	116862710	15600	15610	15610	15600	5
535	20231212	122300	116784700	15620	15620	15620	15620	0
536	20231212	122200	116784700	15620	15620	15620	15620	0
537	20231212	122100	116784700	15620	15620	15620	15620	4
538	20231212	122000	116722220	15620	15620	15620	15620	0
539	20231212	121900	116722220	15620	15620	15620	15620	70
540	20231212	121800	115628820	15620	15620	15620	15620	100
541	20231212	121700	114066820	15610	15610	15610	15610	0
542	20231212	121600	114066820	15610	15610	15610	15610	0
543	20231212	121500	114066820	15610	15610	15610	15610	0
544	20231212	121400	114066820	15610	15610	15610	15610	0
545	20231212	121300	114066820	15610	15610	15610	15610	0
546	20231212	121200	114066820	15610	15610	15610	15610	0
547	20231212	121100	114066820	15610	15610	15610	15610	0
548	20231212	121000	114066820	15610	15610	15610	15610	0
549	20231212	120900	114066820	15610	15610	15610	15610	0
550	20231212	120800	114066820	15610	15620	15620	15610	100
551	20231212	120700	112505810	15610	15610	15610	15610	0
552	20231212	120600	112505810	15610	15610	15610	15610	0
553	20231212	120500	112505810	15610	15610	15610	15610	0
554	20231212	120400	112505810	15610	15610	15610	15610	0
555	20231212	120300	112505810	15610	15610	15610	15610	0
556	20231212	120200	112505810	15610	15610	15610	15610	0
557	20231212	120100	112505810	15610	15610	15610	15610	0
558	20231212	120000	112505810	15610	15610	15610	15610	0
559	20231212	115900	112505810	15610	15610	15610	15610	0
560	20231212	115800	112505810	15610	15610	15610	15610	0
561	20231212	115700	112505810	15610	15610	15610	15610	0
562	20231212	115600	112505810	15610	15610	15610	15610	0
563	20231212	115500	112505810	15610	15620	15620	15610	39
564	20231212	115400	111897000	15630	15630	15630	15630	0
565	20231212	115300	111897000	15630	15630	15630	15630	0
566	20231212	115200	111897000	15630	15630	15630	15630	0
567	20231212	115100	111897000	15630	15630	15630	15630	0
568	20231212	115000	111897000	15630	15630	15630	15630	0
569	20231212	114900	111897000	15630	15630	15630	15630	0
570	20231212	114800	111897000	15630	15630	15630	15630	45
571	20231212	114700	111193650	15620	15620	15620	15620	1
572	20231212	114600	111178030	15620	15620	15620	15620	0
573	20231212	114500	111178030	15620	15620	15620	15620	0
574	20231212	114400	111178030	15620	15620	15620	15620	0
575	20231212	114300	111178030	15620	15620	15620	15620	2
576	20231212	114200	111146790	15590	15590	15590	15590	0
577	20231212	114100	111146790	15590	15590	15590	15590	0
578	20231212	114000	111146790	15590	15590	15590	15590	0
579	20231212	113900	111146790	15590	15590	15590	15590	0
580	20231212	113800	111146790	15590	15590	15590	15590	100
581	20231212	113700	109587790	15590	15590	15590	15590	0
582	20231212	113600	109587790	15590	15590	15590	15590	0
583	20231212	113500	109587790	15590	15590	15590	15590	0
584	20231212	113400	109587790	15590	15590	15590	15590	0
585	20231212	113300	109587790	15590	15590	15590	15590	131
586	20231212	113200	107545500	15590	15590	15590	15590	0
587	20231212	113100	107545500	15590	15590	15590	15590	0
588	20231212	113000	107545500	15590	15590	15590	15590	0
589	20231212	112900	107545500	15590	15590	15590	15590	0
590	20231212	112800	107545500	15590	15590	15590	15590	0
591	20231212	112700	107545500	15590	15590	15590	15590	0
592	20231212	112600	107545500	15590	15590	15590	15590	0
593	20231212	112500	107545500	15590	15590	15590	15590	42
594	20231212	112400	106890720	15580	15580	15580	15580	0
595	20231212	112300	106890720	15580	15580	15580	15580	0
596	20231212	112200	106890720	15580	15580	15580	15580	0
597	20231212	112100	106890720	15580	15580	15580	15580	0
598	20231212	112000	106890720	15580	15580	15580	15580	0
599	20231212	111900	106890720	15580	15580	15580	15580	0
600	20231212	111800	106890720	15580	15580	15580	15580	0
601	20231212	111700	106890720	15580	15580	15580	15580	0
602	20231212	111600	106890720	15580	15590	15590	15580	60
603	20231212	111500	105955870	15580	15580	15580	15580	0
604	20231212	111400	105955870	15580	15670	15670	15580	2224
605	20231212	111300	71231490	15780	15780	15780	15780	0
606	20231212	111200	71231490	15780	15780	15780	15780	70
607	20231212	111100	70126890	15670	15670	15670	15670	0
608	20231212	111000	70126890	15670	15670	15670	15670	0
609	20231212	110900	70126890	15670	15670	15670	15670	0
610	20231212	110800	70126890	15670	15670	15670	15670	0
611	20231212	110700	70126890	15670	15670	15670	15670	0
612	20231212	110600	70126890	15670	15670	15670	15670	0
613	20231212	110500	70126890	15670	15670	15670	15670	0
614	20231212	110400	70126890	15670	15670	15670	15670	0
615	20231212	110300	70126890	15670	15670	15670	15670	0
616	20231212	110200	70126890	15670	15670	15670	15670	1
617	20231212	110100	70111220	15650	15650	15650	15650	0
618	20231212	110000	70111220	15650	15650	15650	15650	0
619	20231212	105900	70111220	15650	15650	15650	15650	0
620	20231212	105800	70111220	15650	15650	15650	15650	0
621	20231212	105700	70111220	15650	15650	15650	15650	0
622	20231212	105600	70111220	15650	15650	15650	15650	0
623	20231212	105500	70111220	15650	15650	15650	15650	0
624	20231212	105400	70111220	15650	15650	15650	15650	0
625	20231212	105300	70111220	15650	15650	15650	15650	9
626	20231212	105200	69970370	15650	15650	15650	15650	21
627	20231212	105100	69641720	15650	15670	15670	15650	421
628	20231212	105000	63044870	15680	15680	15680	15680	0
629	20231212	104900	63044870	15680	15680	15680	15680	0
630	20231212	104800	63044870	15680	15680	15680	15680	100
631	20231212	104700	61476870	15680	15680	15680	15680	30
632	20231212	104600	61006470	15690	15690	15690	15690	0
633	20231212	104500	61006470	15690	15690	15690	15690	32
634	20231212	104400	60504390	15680	15680	15680	15680	0
635	20231212	104300	60504390	15680	15680	15680	15680	0
636	20231212	104200	60504390	15680	15680	15680	15680	0
637	20231212	104100	60504390	15680	15680	15680	15680	0
638	20231212	104000	60504390	15680	15680	15680	15680	0
639	20231212	103900	60504390	15680	15680	15680	15680	0
640	20231212	103800	60504390	15680	15680	15680	15680	1
641	20231212	103700	60488710	15690	15690	15690	15690	4
642	20231212	103600	60425950	15690	15690	15690	15690	0
643	20231212	103500	60425950	15690	15690	15690	15690	3
644	20231212	103400	60378880	15680	15680	15680	15680	115
645	20231212	103300	58575680	15680	15680	15680	15680	1
646	20231212	103200	58560000	15690	15690	15690	15690	11
647	20231212	103100	58387410	15690	15700	15700	15690	227
648	20231212	103000	54825410	15700	15700	15700	15700	0
649	20231212	102900	54825410	15700	15700	15700	15700	0
650	20231212	102800	54825410	15700	15700	15700	15700	0
651	20231212	102700	54825410	15700	15700	15700	15700	0
652	20231212	102600	54825410	15700	15700	15700	15700	0
653	20231212	102500	54825410	15700	15700	15700	15700	0
654	20231212	102400	54825410	15700	15700	15700	15700	0
655	20231212	102300	54825410	15700	15700	15700	15700	0
656	20231212	102200	54825410	15700	15700	15700	15700	0
657	20231212	102100	54825410	15700	15710	15710	15700	10
658	20231212	102000	54668340	15810	15810	15810	15810	1
659	20231212	101900	54652530	15690	15690	15690	15690	0
660	20231212	101800	54652530	15690	15690	15690	15690	0
661	20231212	101700	54652530	15690	15690	15690	15690	0
662	20231212	101600	54652530	15690	15690	15690	15690	0
663	20231212	101500	54652530	15690	15690	15690	15690	0
664	20231212	101400	54652530	15690	15690	15690	15690	0
665	20231212	101300	54652530	15690	15690	15690	15690	0
666	20231212	101200	54652530	15690	15690	15690	15690	0
667	20231212	101100	54652530	15690	15690	15690	15690	0
668	20231212	101000	54652530	15690	15690	15690	15690	0
669	20231212	100900	54652530	15690	15690	15690	15690	0
670	20231212	100800	54652530	15690	15690	15690	15690	30
671	20231212	100700	54181830	15690	15700	15700	15690	36
672	20231212	100600	53616960	15690	15690	15690	15690	0
673	20231212	100500	53616960	15690	15690	15690	15690	0
674	20231212	100400	53616960	15690	15690	15690	15690	0
675	20231212	100300	53616960	15690	15690	15690	15690	0
676	20231212	100200	53616960	15690	15690	15690	15690	17
677	20231212	100100	53350230	15690	15680	15690	15680	40
678	20231212	100000	52722960	15610	15610	15610	15610	0
679	20231212	095900	52722960	15610	15610	15610	15610	0
680	20231212	095800	52722960	15610	15610	15610	15610	6
681	20231212	095700	52629300	15610	15610	15610	15610	10
682	20231212	095600	52473200	15600	15600	15600	15600	0
683	20231212	095500	52473200	15600	15600	15600	15600	0
684	20231212	095400	52473200	15600	15600	15600	15600	0
685	20231212	095300	52473200	15600	15600	15600	15600	0
686	20231212	095200	52473200	15600	15600	15600	15600	0
687	20231212	095100	52473200	15600	15600	15600	15600	0
688	20231212	095000	52473200	15600	15600	15600	15600	174
689	20231212	094900	49758800	15680	15680	15680	15680	6
690	20231212	094800	49664720	15600	15600	15600	15600	9
691	20231212	094700	49524320	15600	15600	15600	15600	2
692	20231212	094600	49493120	15600	15620	15620	15600	100
693	20231212	094500	47932640	15610	15610	15610	15610	0
694	20231212	094400	47932640	15610	15610	15610	15610	0
695	20231212	094300	47932640	15610	15610	15610	15610	0
696	20231212	094200	47932640	15610	15610	15610	15610	0
697	20231212	094100	47932640	15610	15620	15670	15610	135
698	20231212	094000	45823500	15620	15620	15620	15620	0
699	20231212	093900	45823500	15620	15620	15620	15620	0
700	20231212	093800	45823500	15620	15620	15620	15620	0
701	20231212	093700	45823500	15620	15620	15620	15620	12
702	20231212	093600	45636060	15630	15670	15670	15620	478
703	20231212	093500	38161180	15690	15690	15690	15690	0
704	20231212	093400	38161180	15690	15690	15690	15690	100
705	20231212	093300	36592180	15680	15680	15680	15680	7
706	20231212	093200	36482420	15670	15700	15700	15670	124
707	20231212	093100	34537420	15710	15710	15710	15710	0
708	20231212	093000	34537420	15710	15710	15710	15700	121
709	20231212	092900	32637500	15710	15730	15730	15710	50
710	20231212	092800	31851590	15830	15830	15830	15830	10
711	20231212	092700	31693290	15830	15820	15830	15820	40
712	20231212	092600	31060100	15830	15830	15830	15830	0
713	20231212	092500	31060100	15830	15830	15830	15830	1
714	20231212	092400	31044270	15830	15850	15850	15830	380
715	20231212	092300	25028710	15850	15850	15850	15850	1
716	20231212	092200	25012860	15850	15850	15850	15850	1
717	20231212	092100	24997010	15900	15900	15900	15900	2
718	20231212	092000	24965210	15900	15900	15900	15900	0
719	20231212	091900	24965210	15900	15900	15900	15900	3
720	20231212	091800	24917510	15910	15910	15910	15910	0
721	20231212	091700	24917510	15910	15960	15960	15910	17
722	20231212	091600	24646470	16000	16000	16000	16000	0
723	20231212	091500	24646470	16000	16000	16000	16000	0
724	20231212	091400	24646470	16000	16000	16000	16000	0
725	20231212	091300	24646470	16000	16000	16000	16000	1
726	20231212	091200	24630470	16010	16010	16010	16010	2
727	20231212	091100	24598450	16010	16010	16010	16010	7
728	20231212	091000	24486380	15830	15830	15830	15830	0
729	20231212	090900	24486380	15830	15900	15900	15830	100
730	20231212	090800	22897780	15820	15820	15820	15820	0
731	20231212	090700	22897780	15820	15820	15820	15760	134
732	20231212	090600	20783420	15720	15720	15720	15720	0
733	20231212	090500	20783420	15720	15720	15720	15720	1
734	20231212	090400	20767700	15720	15820	15820	15720	96
735	20231212	090300	19256580	15720	15820	15820	15710	51
736	20231212	090200	18453240	15690	15690	15690	15690	0
737	20231212	090100	18453240	15690	15810	15810	15550	779
738	20231212	090000	6294530	15830	15860	15870	15830	397