KissMeData/013890/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185800	893904200	15610	15610	15610	15610	2027
3	20231212	185700	893904200	15610	15610	15610	15610	0
4	20231212	185600	893904200	15610	15610	15610	15610	0
5	20231212	185500	893904200	15610	15610	15610	15610	0
6	20231212	185400	893904200	15610	15610	15610	15610	0
7	20231212	185300	893904200	15610	15610	15610	15610	0
8	20231212	185200	893904200	15610	15610	15610	15610	0
9	20231212	185100	893904200	15610	15610	15610	15610	0
10	20231212	185000	893904200	15610	15610	15610	15610	0
11	20231212	184900	893904200	15610	15610	15610	15610	0
12	20231212	184800	893904200	15610	15610	15610	15610	0
13	20231212	184700	893904200	15610	15610	15610	15610	0
14	20231212	184600	893904200	15610	15610	15610	15610	0
15	20231212	184500	893904200	15610	15610	15610	15610	0
16	20231212	184400	893904200	15610	15610	15610	15610	0
17	20231212	184300	893904200	15610	15610	15610	15610	0
18	20231212	184200	893904200	15610	15610	15610	15610	0
19	20231212	184100	893904200	15610	15610	15610	15610	0
20	20231212	184000	893904200	15610	15610	15610	15610	0
21	20231212	183900	893904200	15610	15610	15610	15610	0
22	20231212	183800	893904200	15610	15610	15610	15610	0
23	20231212	183700	893904200	15610	15610	15610	15610	0
24	20231212	183600	893904200	15610	15610	15610	15610	0
25	20231212	183500	893904200	15610	15610	15610	15610	0
26	20231212	183400	893904200	15610	15610	15610	15610	0
27	20231212	183300	893904200	15610	15610	15610	15610	0
28	20231212	183200	893904200	15610	15610	15610	15610	0
29	20231212	183100	893904200	15610	15610	15610	15610	0
30	20231212	183000	893904200	15610	15610	15610	15610	0
31	20231212	182900	893904200	15610	15610	15610	15610	0
32	20231212	182800	893904200	15610	15610	15610	15610	2027
33	20231212	182700	893904200	15610	15610	15610	15610	0
34	20231212	182600	893904200	15610	15610	15610	15610	0
35	20231212	182500	893904200	15610	15610	15610	15610	0
36	20231212	182400	893904200	15610	15610	15610	15610	0
37	20231212	182300	893904200	15610	15610	15610	15610	0
38	20231212	182200	893904200	15610	15610	15610	15610	0
39	20231212	182100	893904200	15610	15610	15610	15610	0
40	20231212	182000	893904200	15610	15610	15610	15610	0
41	20231212	181900	893904200	15610	15610	15610	15610	0
42	20231212	181800	893904200	15610	15610	15610	15610	0
43	20231212	181700	893904200	15610	15610	15610	15610	0
44	20231212	181600	893904200	15610	15610	15610	15610	0
45	20231212	181500	893904200	15610	15610	15610	15610	0
46	20231212	181400	893904200	15610	15610	15610	15610	0
47	20231212	181300	893904200	15610	15610	15610	15610	0
48	20231212	181200	893904200	15610	15610	15610	15610	0
49	20231212	181100	893904200	15610	15610	15610	15610	0
50	20231212	181000	893904200	15610	15610	15610	15610	0
51	20231212	180900	893904200	15610	15610	15610	15610	0
52	20231212	180800	893904200	15610	15610	15610	15610	0
53	20231212	180700	893904200	15610	15610	15610	15610	0
54	20231212	180600	893904200	15610	15610	15610	15610	0
55	20231212	180500	893904200	15610	15610	15610	15610	0
56	20231212	180400	893904200	15610	15610	15610	15610	0
57	20231212	180300	893904200	15610	15610	15610	15610	0
58	20231212	180200	893904200	15610	15610	15610	15610	0
59	20231212	180100	893904200	15610	15610	15610	15610	0
60	20231212	180000	893904200	15610	15610	15610	15610	0
61	20231212	175900	893904200	15610	15610	15610	15610	0
62	20231212	175800	893904200	15610	15610	15610	15610	2027
63	20231212	175700	893904200	15610	15610	15610	15610	0
64	20231212	175600	893904200	15610	15610	15610	15610	0
65	20231212	175500	893904200	15610	15610	15610	15610	0
66	20231212	175400	893904200	15610	15610	15610	15610	0
67	20231212	175300	893904200	15610	15610	15610	15610	0
68	20231212	175200	893904200	15610	15610	15610	15610	0
69	20231212	175100	893904200	15610	15610	15610	15610	0
70	20231212	175000	893904200	15610	15610	15610	15610	0
71	20231212	174900	893904200	15610	15610	15610	15610	0
72	20231212	174800	893904200	15610	15610	15610	15610	0
73	20231212	174700	893904200	15610	15610	15610	15610	0
74	20231212	174600	893904200	15610	15610	15610	15610	0
75	20231212	174500	893904200	15610	15610	15610	15610	0
76	20231212	174400	893904200	15610	15610	15610	15610	0
77	20231212	174300	893904200	15610	15610	15610	15610	0
78	20231212	174200	893904200	15610	15610	15610	15610	0
79	20231212	174100	893904200	15610	15610	15610	15610	0
80	20231212	174000	893904200	15610	15610	15610	15610	0
81	20231212	173900	893904200	15610	15610	15610	15610	0
82	20231212	173800	893904200	15610	15610	15610	15610	0
83	20231212	173700	893904200	15610	15610	15610	15610	0
84	20231212	173600	893904200	15610	15610	15610	15610	0
85	20231212	173500	893904200	15610	15610	15610	15610	0
86	20231212	173400	893904200	15610	15610	15610	15610	0
87	20231212	173300	893904200	15610	15610	15610	15610	0
88	20231212	173200	893904200	15610	15610	15610	15610	0
89	20231212	173100	893904200	15610	15610	15610	15610	0
90	20231212	173000	893904200	15610	15610	15610	15610	0
91	20231212	172900	893904200	15610	15610	15610	15610	0
92	20231212	172800	893904200	15610	15610	15610	15610	2027
93	20231212	172700	893904200	15610	15610	15610	15610	0
94	20231212	172600	893904200	15610	15610	15610	15610	0
95	20231212	172500	893904200	15610	15610	15610	15610	0
96	20231212	172400	893904200	15610	15610	15610	15610	0
97	20231212	172300	893904200	15610	15610	15610	15610	0
98	20231212	172200	893904200	15610	15610	15610	15610	0
99	20231212	172100	893904200	15610	15610	15610	15610	0
100	20231212	172000	893904200	15610	15610	15610	15610	0
101	20231212	171900	893904200	15610	15610	15610	15610	0
102	20231212	171800	893904200	15610	15610	15610	15610	0
103	20231212	171700	893904200	15610	15610	15610	15610	0
104	20231212	171600	893904200	15610	15610	15610	15610	0
105	20231212	171500	893904200	15610	15610	15610	15610	0
106	20231212	171400	893904200	15610	15610	15610	15610	0
107	20231212	171300	893904200	15610	15610	15610	15610	0
108	20231212	171200	893904200	15610	15610	15610	15610	0
109	20231212	171100	893904200	15610	15610	15610	15610	0
110	20231212	171000	893904200	15610	15610	15610	15610	0
111	20231212	170900	893904200	15610	15610	15610	15610	0
112	20231212	170800	893904200	15610	15610	15610	15610	0
113	20231212	170700	893904200	15610	15610	15610	15610	0
114	20231212	170600	893904200	15610	15610	15610	15610	0
115	20231212	170500	893904200	15610	15610	15610	15610	0
116	20231212	170400	893904200	15610	15610	15610	15610	0
117	20231212	170300	893904200	15610	15610	15610	15610	0
118	20231212	170200	893904200	15610	15610	15610	15610	0
119	20231212	170100	893904200	15610	15610	15610	15610	0
120	20231212	170000	893904200	15610	15610	15610	15610	0
121	20231212	165900	893904200	15610	15610	15610	15610	0
122	20231212	165800	893904200	15610	15610	15610	15610	2027
123	20231212	165700	893904200	15610	15610	15610	15610	0
124	20231212	165600	893904200	15610	15610	15610	15610	0
125	20231212	165500	893904200	15610	15610	15610	15610	0
126	20231212	165400	893904200	15610	15610	15610	15610	0
127	20231212	165300	893904200	15610	15610	15610	15610	0
128	20231212	165200	893904200	15610	15610	15610	15610	0
129	20231212	165100	893904200	15610	15610	15610	15610	0
130	20231212	165000	893904200	15610	15610	15610	15610	0
131	20231212	164900	893904200	15610	15610	15610	15610	0
132	20231212	164800	893904200	15610	15610	15610	15610	0
133	20231212	164700	893904200	15610	15610	15610	15610	0
134	20231212	164600	893904200	15610	15610	15610	15610	0
135	20231212	164500	893904200	15610	15610	15610	15610	0
136	20231212	164400	893904200	15610	15610	15610	15610	0
137	20231212	164300	893904200	15610	15610	15610	15610	0
138	20231212	164200	893904200	15610	15610	15610	15610	0
139	20231212	164100	893904200	15610	15610	15610	15610	0
140	20231212	164000	893904200	15610	15610	15610	15610	0
141	20231212	163900	893904200	15610	15610	15610	15610	0
142	20231212	163800	893904200	15610	15610	15610	15610	0
143	20231212	163700	893904200	15610	15610	15610	15610	0
144	20231212	163600	893904200	15610	15610	15610	15610	0
145	20231212	163500	893904200	15610	15610	15610	15610	0
146	20231212	163400	893904200	15610	15610	15610	15610	0
147	20231212	163300	893904200	15610	15610	15610	15610	0
148	20231212	163200	893904200	15610	15610	15610	15610	0
149	20231212	163100	893904200	15610	15610	15610	15610	0
150	20231212	163000	893904200	15610	15610	15610	15610	0
151	20231212	162900	893904200	15610	15610	15610	15610	0
152	20231212	162800	893904200	15610	15610	15610	15610	2027
153	20231212	162700	893904200	15610	15610	15610	15610	0
154	20231212	162600	893904200	15610	15610	15610	15610	0
155	20231212	162500	893904200	15610	15610	15610	15610	0
156	20231212	162400	893904200	15610	15610	15610	15610	0
157	20231212	162300	893904200	15610	15610	15610	15610	0
158	20231212	162200	893904200	15610	15610	15610	15610	0
159	20231212	162100	893904200	15610	15610	15610	15610	0
160	20231212	162000	893904200	15610	15610	15610	15610	0
161	20231212	161900	893904200	15610	15610	15610	15610	0
162	20231212	161800	893904200	15610	15610	15610	15610	0
163	20231212	161700	893904200	15610	15610	15610	15610	0
164	20231212	161600	893904200	15610	15610	15610	15610	0
165	20231212	161500	893904200	15610	15610	15610	15610	0
166	20231212	161400	893904200	15610	15610	15610	15610	0
167	20231212	161300	893904200	15610	15610	15610	15610	0
168	20231212	161200	893904200	15610	15610	15610	15610	0
169	20231212	161100	893904200	15610	15610	15610	15610	0
170	20231212	161000	893904200	15610	15610	15610	15610	0
171	20231212	160900	893904200	15610	15610	15610	15610	0
172	20231212	160800	893904200	15610	15610	15610	15610	0
173	20231212	160700	893904200	15610	15610	15610	15610	0
174	20231212	160600	893904200	15610	15610	15610	15610	0
175	20231212	160500	893904200	15610	15610	15610	15610	0
176	20231212	160400	893904200	15610	15610	15610	15610	0
177	20231212	160300	893904200	15610	15610	15610	15610	0
178	20231212	160200	893904200	15610	15610	15610	15610	0
179	20231212	160100	893904200	15610	15610	15610	15610	0
180	20231212	160000	893904200	15610	15610	15610	15610	0
181	20231212	155900	893904200	15610	15610	15610	15610	0
182	20231212	155800	893904200	15610	15610	15610	15610	2027
183	20231212	155700	893904200	15610	15610	15610	15610	0
184	20231212	155600	893904200	15610	15610	15610	15610	0
185	20231212	155500	893904200	15610	15610	15610	15610	0
186	20231212	155400	893904200	15610	15610	15610	15610	0
187	20231212	155300	893904200	15610	15610	15610	15610	0
188	20231212	155200	893904200	15610	15610	15610	15610	0
189	20231212	155100	893904200	15610	15610	15610	15610	0
190	20231212	155000	893904200	15610	15610	15610	15610	0
191	20231212	154900	893904200	15610	15610	15610	15610	0
192	20231212	154800	893904200	15610	15610	15610	15610	0
193	20231212	154700	893904200	15610	15610	15610	15610	0
194	20231212	154600	893904200	15610	15610	15610	15610	0
195	20231212	154500	893904200	15610	15610	15610	15610	0
196	20231212	154400	893904200	15610	15610	15610	15610	0
197	20231212	154300	893904200	15610	15610	15610	15610	0
198	20231212	154200	893904200	15610	15610	15610	15610	0
199	20231212	154100	893904200	15610	15610	15610	15610	0
200	20231212	154000	893904200	15610	15610	15610	15610	0
201	20231212	153900	893904200	15610	15610	15610	15610	0
202	20231212	153800	893904200	15610	15610	15610	15610	0
203	20231212	153700	893904200	15610	15610	15610	15610	0
204	20231212	153600	893904200	15610	15610	15610	15610	0
205	20231212	153500	893904200	15610	15610	15610	15610	0
206	20231212	153400	893904200	15610	15610	15610	15610	0
207	20231212	153300	893904200	15610	15610	15610	15610	0
208	20231212	153200	893904200	15610	15610	15610	15610	0
209	20231212	153100	893904200	15610	15610	15610	15610	0
210	20231212	153000	893904200	15610	15610	15610	15610	2027
211	20231212	152900	862262730	15570	15570	15570	15570	0
212	20231212	152800	862262730	15570	15570	15570	15570	0
213	20231212	152700	862262730	15570	15570	15570	15570	0
214	20231212	152600	862262730	15570	15570	15570	15570	0
215	20231212	152500	862262730	15570	15570	15570	15570	0
216	20231212	152400	862262730	15570	15570	15570	15570	0
217	20231212	152300	862262730	15570	15570	15570	15570	0
218	20231212	152200	862262730	15570	15570	15570	15570	0
219	20231212	152100	862262730	15570	15570	15570	15570	0
220	20231212	152000	862262730	15570	15570	15570	15570	0
221	20231212	151900	862262730	15570	15570	15580	15560	283
222	20231212	151800	857857310	15570	15570	15570	15560	257
223	20231212	151700	853855880	15570	15570	15570	15560	107
224	20231212	151600	852190510	15570	15570	15570	15560	184
225	20231212	151500	849325730	15560	15560	15570	15560	240
226	20231212	151400	845590290	15560	15560	15570	15560	103
227	20231212	151300	843987590	15560	15560	15560	15560	69
228	20231212	151200	842913950	15560	15560	15570	15560	70
229	20231212	151100	841824680	15560	15560	15570	15560	77
230	20231212	151000	840626470	15560	15570	15570	15560	104
231	20231212	150900	839007870	15560	15560	15570	15560	68
232	20231212	150800	837949720	15560	15560	15570	15560	139
233	20231212	150700	835786580	15560	15560	15570	15560	64
234	20231212	150600	834790690	15560	15560	15570	15560	73
235	20231212	150500	833654800	15570	15560	15570	15560	63
236	20231212	150400	832674480	15560	15560	15570	15560	134
237	20231212	150300	830589390	15560	15560	15570	15560	84
238	20231212	150200	829282130	15570	15570	15580	15570	159
239	20231212	150100	826806410	15580	15570	15580	15570	174
240	20231212	150000	824096880	15580	15570	15580	15570	310
241	20231212	145900	819269810	15580	15570	15580	15570	204
242	20231212	145800	816093470	15580	15570	15580	15570	116
243	20231212	145700	814287320	15570	15570	15580	15570	166
244	20231212	145600	811702680	15570	15570	15580	15570	169
245	20231212	145500	809071290	15580	15580	15580	15570	152
246	20231212	145400	806704600	15570	15570	15580	15570	58
247	20231212	145300	805801490	15580	15570	15580	15570	129
248	20231212	145200	803792780	15580	15570	15580	15570	73
249	20231212	145100	802655730	15570	15570	15580	15570	34
250	20231212	145000	802126290	15570	15570	15580	15570	145
251	20231212	144900	799867330	15580	15570	15580	15570	77
252	20231212	144800	798668310	15580	15560	15580	15560	51
253	20231212	144700	797874290	15570	15560	15580	15560	9
254	20231212	144600	797734200	15580	15570	15580	15560	625
255	20231212	144500	788003180	15560	15560	15570	15560	67
256	20231212	144400	786960610	15570	15560	15570	15560	57
257	20231212	144300	786073660	15570	15560	15570	15560	188
258	20231212	144200	783147000	15570	15560	15570	15560	58
259	20231212	144100	782244500	15560	15560	15570	15560	51
260	20231212	144000	781450930	15570	15560	15570	15560	33
261	20231212	143900	780937410	15560	15560	15570	15560	34
262	20231212	143800	780408180	15570	15570	15570	15560	13
263	20231212	143700	780205850	15570	15560	15570	15560	145
264	20231212	143600	777948320	15570	15570	15580	15570	867
265	20231212	143500	764449090	15570	15570	15580	15570	126
266	20231212	143400	762487200	15570	15570	15580	15570	104
267	20231212	143300	760867400	15580	15570	15580	15570	91
268	20231212	143200	759450500	15580	15570	15580	15570	16
269	20231212	143100	759201320	15580	15570	15580	15570	12
270	20231212	143000	759014470	15570	15570	15580	15570	17
271	20231212	142900	758749730	15570	15570	15580	15570	6
272	20231212	142800	758656300	15570	15570	15580	15570	11
273	20231212	142700	758485010	15570	15570	15580	15570	15
274	20231212	142600	758251420	15570	15580	15580	15570	11
275	20231212	142500	758080130	15570	15570	15580	15570	11
276	20231212	142400	757908850	15580	15580	15580	15570	800
277	20231212	142300	745446960	15590	15590	15590	15590	1
278	20231212	142200	745431370	15580	15580	15580	15570	290
279	20231212	142100	740913200	15570	15560	15570	15560	1145
280	20231212	142000	723085730	15560	15560	15560	15560	23
281	20231212	141900	722727850	15570	15560	15570	15560	33
282	20231212	141800	722214140	15560	15560	15570	15560	9
283	20231212	141700	722074080	15560	15560	15570	15560	8
284	20231212	141600	721949580	15570	15570	15570	15560	32
285	20231212	141500	721451480	15560	15560	15570	15560	17
286	20231212	141400	721186950	15570	15570	15570	15560	12
287	20231212	141300	721000160	15560	15560	15560	15560	6
288	20231212	141200	720906800	15560	15560	15560	15560	6
289	20231212	141100	720813440	15570	15570	15570	15570	4
290	20231212	141000	720751160	15570	15570	15570	15570	210
291	20231212	140900	717481460	15570	15560	15570	15560	19
292	20231212	140800	717185650	15570	15570	15570	15570	22
293	20231212	140700	716843110	15570	15570	15570	15570	0
294	20231212	140600	716843110	15570	15560	15570	15560	7
295	20231212	140500	716734140	15570	15570	15570	15570	11
296	20231212	140400	716562870	15570	15570	15570	15570	16
297	20231212	140300	716313750	15570	15560	15570	15560	133
298	20231212	140200	714243710	15570	15560	15570	15560	331
299	20231212	140100	709090050	15570	15570	15570	15570	1
300	20231212	140000	709074480	15570	15560	15570	15560	7
301	20231212	135900	708965510	15570	15570	15570	15570	0
302	20231212	135800	708965510	15570	15570	15570	15570	30
303	20231212	135700	708498410	15570	15560	15570	15560	2
304	20231212	135600	708467280	15570	15570	15570	15570	0
305	20231212	135500	708467280	15570	15560	15570	15560	33
306	20231212	135400	707953480	15570	15560	15570	15560	142
307	20231212	135300	705742950	15570	15560	15570	15560	2
308	20231212	135200	705711820	15570	15570	15570	15570	20
309	20231212	135100	705400420	15570	15560	15570	15560	2
310	20231212	135000	705369290	15560	15570	15570	15560	138
311	20231212	134900	703220640	15570	15570	15570	15570	353
312	20231212	134800	697724430	15570	15560	15570	15560	4
313	20231212	134700	697662160	15560	15560	15570	15560	16
314	20231212	134600	697413060	15570	15570	15570	15570	23
315	20231212	134500	697054950	15570	15560	15570	15560	22
316	20231212	134400	696712420	15570	15560	15570	15560	33
317	20231212	134300	696198910	15560	15560	15560	15560	60
318	20231212	134200	695265310	15570	15560	15570	15560	61
319	20231212	134100	694316060	15570	15560	15570	15560	109
320	20231212	134000	692620000	15570	15570	15570	15570	18
321	20231212	133900	692339740	15570	15560	15570	15560	5
322	20231212	133800	692261900	15570	15570	15570	15570	0
323	20231212	133700	692261900	15570	15570	15570	15570	62
324	20231212	133600	691296560	15570	15530	15570	15530	1929
325	20231212	133500	661292960	15530	15530	15530	15530	0
326	20231212	133400	661292960	15530	15540	15540	15530	15
327	20231212	133300	661059970	15530	15530	15530	15530	51
328	20231212	133200	660267940	15540	15540	15540	15530	100
329	20231212	133100	658714140	15540	15540	15540	15530	55
330	20231212	133000	657859450	15540	15530	15540	15530	23
331	20231212	132900	657502240	15540	15540	15540	15530	15
332	20231212	132800	657269240	15540	15530	15540	15530	68
333	20231212	132700	656213020	15530	15510	15530	15510	101
334	20231212	132600	654644510	15540	15540	15540	15540	4
335	20231212	132500	654582350	15540	15510	15540	15510	509
336	20231212	132400	646684120	15480	15510	15510	15480	2
337	20231212	132300	646653130	15510	15490	15510	15490	758
338	20231212	132200	634907120	15490	15490	15490	15490	48
339	20231212	132100	634163600	15490	15490	15490	15480	37
340	20231212	132000	633590480	15480	15480	15480	15480	24
341	20231212	131900	633218960	15490	15490	15490	15490	0
342	20231212	131800	633218960	15490	15480	15490	15480	19
343	20231212	131700	632924660	15480	15480	15480	15480	0
344	20231212	131600	632924660	15480	15490	15490	15480	29
345	20231212	131500	632475530	15490	15480	15490	15480	43
346	20231212	131400	631809550	15480	15480	15490	15470	410
347	20231212	131300	625462590	15480	15480	15480	15480	4
348	20231212	131200	625400670	15480	15470	15480	15470	16
349	20231212	131100	625153010	15480	15470	15480	15470	2
350	20231212	131000	625122060	15480	15480	15480	15480	64
351	20231212	130900	624131340	15480	15480	15490	15480	366
352	20231212	130800	618465650	15490	15490	15490	15490	0
353	20231212	130700	618465650	15490	15480	15490	15480	54
354	20231212	130600	617629200	15490	15480	15490	15480	2
355	20231212	130500	617598230	15490	15490	15490	15490	29
356	20231212	130400	617149020	15490	15490	15490	15490	48
357	20231212	130300	616405500	15490	15490	15500	15480	272
358	20231212	130200	612192460	15490	15490	15500	15490	62
359	20231212	130100	611231640	15500	15500	15500	15490	14
360	20231212	130000	611014750	15490	15490	15500	15490	21
361	20231212	125900	610689440	15500	15500	15500	15490	17
362	20231212	125800	610426050	15490	15490	15490	15490	16
363	20231212	125700	610178210	15500	15490	15500	15490	10
364	20231212	125600	610023220	15500	15500	15500	15490	57
365	20231212	125500	609140270	15500	15490	15500	15490	179
366	20231212	125400	606367530	15500	15490	15500	15490	189
367	20231212	125300	603439850	15500	15500	15500	15500	35
368	20231212	125200	602897350	15500	15500	15500	15490	153
369	20231212	125100	600525860	15500	15490	15500	15490	30
370	20231212	125000	600060870	15490	15490	15490	15490	0
371	20231212	124900	600060870	15490	15500	15500	15490	237
372	20231212	124800	596389380	15490	15490	15490	15490	101
373	20231212	124700	594824890	15500	15500	15500	15500	0
374	20231212	124600	594824890	15500	15500	15500	15500	46
375	20231212	124500	594111890	15500	15490	15500	15490	37
376	20231212	124400	593538400	15500	15500	15500	15500	185
377	20231212	124300	590670900	15500	15490	15500	15490	120
378	20231212	124200	588811150	15490	15490	15500	15490	79
379	20231212	124100	587587420	15500	15480	15500	15480	327
380	20231212	124000	582524620	15480	15470	15480	15470	63
381	20231212	123900	581549390	15480	15470	15480	15470	21
382	20231212	123800	581224330	15480	15470	15480	15470	143
383	20231212	123700	579011550	15470	15470	15470	15470	449
384	20231212	123600	572065520	15460	15460	15460	15460	1
385	20231212	123500	572050060	15470	15460	15470	15460	144
386	20231212	123400	569823380	15470	15450	15470	15450	360
387	20231212	123300	564259100	15450	15450	15450	15440	108
388	20231212	123200	562590510	15440	15440	15440	15440	336
389	20231212	123100	557402670	15440	15430	15440	15430	36
390	20231212	123000	556846840	15440	15430	15440	15430	5
391	20231212	122900	556769650	15440	15440	15440	15440	3
392	20231212	122800	556723330	15440	15440	15440	15440	62
393	20231212	122700	555766050	15440	15430	15440	15430	5
394	20231212	122600	555688860	15440	15430	15440	15430	400
395	20231212	122500	549512870	15440	15440	15440	15440	3
396	20231212	122400	549466550	15430	15420	15430	15420	22
397	20231212	122300	549127100	15430	15430	15430	15430	1012
398	20231212	122200	533511940	15420	15430	15430	15420	119
399	20231212	122100	531676920	15430	15420	15430	15420	39
400	20231212	122000	531075160	15430	15430	15430	15430	0
401	20231212	121900	531075160	15430	15430	15430	15430	4
402	20231212	121800	531013440	15420	15420	15420	15420	16
403	20231212	121700	530766720	15420	15430	15430	15420	9
404	20231212	121600	530627900	15430	15420	15430	15420	165
405	20231212	121500	528083450	15420	15420	15420	15420	349
406	20231212	121400	522701870	15430	15430	15430	15430	4
407	20231212	121300	522640150	15430	15430	15430	15430	0
408	20231212	121200	522640150	15430	15430	15430	15420	9
409	20231212	121100	522501290	15430	15420	15430	15420	201
410	20231212	121000	519401580	15410	15410	15410	15410	1
411	20231212	120900	519386170	15420	15410	15420	15410	6
412	20231212	120800	519293670	15410	15400	15410	15400	357
413	20231212	120700	513793300	15400	15420	15420	15400	514
414	20231212	120600	505869830	15430	15420	15430	15420	6
415	20231212	120500	505777270	15430	15430	15430	15430	0
416	20231212	120400	505777270	15430	15430	15430	15420	46
417	20231212	120300	505067620	15430	15420	15430	15420	78
418	20231212	120200	503864820	15430	15430	15430	15430	0
419	20231212	120100	503864820	15430	15430	15430	15430	4
420	20231212	120000	503803100	15430	15420	15430	15420	55
421	20231212	115900	502954630	15430	15430	15430	15430	0
422	20231212	115800	502954630	15430	15420	15430	15420	64
423	20231212	115700	501967330	15420	15420	15420	15420	1
424	20231212	115600	501951910	15420	15420	15420	15420	19
425	20231212	115500	501658930	15430	15420	15430	15420	21
426	20231212	115400	501335070	15420	15420	15420	15420	273
427	20231212	115300	497125410	15430	15420	15430	15420	24
428	20231212	115200	496755250	15430	15420	15430	15420	36
429	20231212	115100	496199780	15420	15430	15430	15420	362
430	20231212	115000	490616720	15430	15440	15440	15430	127
431	20231212	114900	488657060	15430	15430	15440	15430	10
432	20231212	114800	488502720	15440	15440	15440	15430	12
433	20231212	114700	488317500	15440	15430	15440	15430	6
434	20231212	114600	488224910	15430	15430	15430	15430	0
435	20231212	114500	488224910	15430	15430	15440	15430	16
436	20231212	114400	487977950	15440	15440	15440	15430	172
437	20231212	114300	485322320	15450	15450	15450	15440	13
438	20231212	114200	485121520	15460	15460	15460	15450	89
439	20231212	114100	483746030	15460	15460	15460	15460	301
440	20231212	114000	479092570	15470	15470	15470	15470	37
441	20231212	113900	478520180	15460	15460	15470	15460	285
442	20231212	113800	474113780	15460	15460	15460	15460	51
443	20231212	113700	473325320	15470	15470	15470	15470	5
444	20231212	113600	473247970	15470	15450	15470	15450	325
445	20231212	113500	468221640	15460	15460	15460	15460	5
446	20231212	113400	468144340	15460	15460	15460	15460	95
447	20231212	113300	466675640	15460	15430	15460	15430	11
448	20231212	113200	466505610	15470	15410	15470	15410	183
449	20231212	113100	463682130	15410	15410	15410	15410	145
450	20231212	113000	461447680	15410	15400	15410	15400	229
451	20231212	112900	457918800	15410	15420	15420	15410	232
452	20231212	112800	454341720	15430	15420	15430	15420	20
453	20231212	112700	454033210	15430	15460	15460	15420	879
454	20231212	112600	440450070	15470	15470	15470	15470	14
455	20231212	112500	440233490	15470	15470	15470	15470	41
456	20231212	112400	439599220	15470	15460	15470	15460	12
457	20231212	112300	439413590	15460	15470	15470	15460	16
458	20231212	112200	439166080	15470	15470	15470	15460	41
459	20231212	112100	438531870	15470	15460	15470	15460	77
460	20231212	112000	437340700	15470	15470	15470	15470	0
461	20231212	111900	437340700	15470	15470	15470	15470	0
462	20231212	111800	437340700	15470	15460	15470	15460	69
463	20231212	111700	436273290	15470	15470	15470	15470	4
464	20231212	111600	436211410	15470	15470	15470	15470	5
465	20231212	111500	436134060	15470	15450	15470	15450	34
466	20231212	111400	435608490	15450	15500	15500	15450	1677
467	20231212	111300	409675020	15500	15500	15500	15500	29
468	20231212	111200	409225520	15500	15490	15500	15490	7
469	20231212	111100	409117080	15490	15500	15500	15490	476
470	20231212	111000	401739630	15510	15510	15510	15510	56
471	20231212	110900	400871070	15510	15500	15510	15500	2
472	20231212	110800	400840060	15510	15510	15510	15500	27
473	20231212	110700	400421520	15510	15510	15510	15510	25
474	20231212	110600	400033770	15510	15500	15510	15500	69
475	20231212	110500	398963600	15510	15510	15510	15510	10
476	20231212	110400	398808500	15510	15510	15510	15510	20
477	20231212	110300	398498300	15520	15550	15550	15510	892
478	20231212	110200	384650410	15560	15550	15560	15550	72
479	20231212	110100	383530740	15560	15550	15560	15550	6
480	20231212	110000	383437430	15560	15550	15560	15550	7
481	20231212	105900	383328540	15550	15550	15560	15550	11
482	20231212	105800	383157480	15560	15550	15560	15550	109
483	20231212	105700	381462500	15560	15560	15560	15550	65
484	20231212	105600	380451670	15550	15550	15560	15550	3
485	20231212	105500	380405010	15560	15550	15560	15550	4
486	20231212	105400	380342800	15560	15550	15560	15550	11
487	20231212	105300	380171670	15560	15550	15560	15550	217
488	20231212	105200	376797290	15560	15570	15570	15560	1381
489	20231212	105100	355308670	15570	15570	15570	15560	59
490	20231212	105000	354390060	15560	15560	15570	15560	119
491	20231212	104900	352537280	15570	15570	15570	15570	164
492	20231212	104800	349983800	15570	15560	15570	15560	46
493	20231212	104700	349267830	15560	15560	15560	15560	35
494	20231212	104600	348723230	15560	15560	15560	15560	3
495	20231212	104500	348676550	15570	15560	15570	15560	99
496	20231212	104400	347135160	15560	15570	15570	15560	2
497	20231212	104300	347104030	15560	15560	15560	15560	42
498	20231212	104200	346450510	15560	15560	15560	15560	3
499	20231212	104100	346403830	15560	15560	15560	15560	4
500	20231212	104000	346341590	15570	15560	15570	15560	138
501	20231212	103900	344193890	15560	15550	15560	15550	667
502	20231212	103800	333815400	15560	15550	15560	15550	4
503	20231212	103700	333753180	15560	15550	15560	15550	6
504	20231212	103600	333659850	15560	15550	15560	15550	4
505	20231212	103500	333597630	15560	15550	15560	15550	5
506	20231212	103400	333519860	15560	15560	15560	15560	1
507	20231212	103300	333504300	15550	15530	15560	15530	838
508	20231212	103200	320481480	15530	15530	15540	15530	38
509	20231212	103100	319891140	15540	15540	15540	15530	55
510	20231212	103000	319036460	15540	15530	15540	15530	7
511	20231212	102900	318927720	15540	15530	15540	15530	8
512	20231212	102800	318803450	15540	15540	15540	15530	8
513	20231212	102700	318679190	15530	15530	15540	15530	17
514	20231212	102600	318415150	15540	15550	15550	15530	343
515	20231212	102500	313081670	15560	15560	15560	15550	5
516	20231212	102400	313003890	15550	15550	15560	15550	6
517	20231212	102300	312910570	15560	15570	15570	15550	606
518	20231212	102200	303477760	15580	15570	15580	15570	13
519	20231212	102100	303275330	15570	15570	15570	15570	3
520	20231212	102000	303228620	15580	15570	15580	15570	1009
521	20231212	101900	287508420	15570	15570	15580	15570	28
522	20231212	101800	287072450	15580	15580	15580	15570	48
523	20231212	101700	286324620	15580	15570	15580	15570	2
524	20231212	101600	286293470	15580	15570	15580	15570	2
525	20231212	101500	286262320	15580	15570	15580	15570	5
526	20231212	101400	286184450	15580	15560	15580	15560	574
527	20231212	101300	277247250	15570	15570	15570	15560	51
528	20231212	101200	276453270	15570	15570	15570	15560	27
529	20231212	101100	276032950	15560	15560	15570	15560	140
530	20231212	101000	273854530	15560	15570	15570	15560	521
531	20231212	100900	265743610	15580	15570	15580	15570	6
532	20231212	100800	265650160	15580	15570	15580	15570	5
533	20231212	100700	265572290	15570	15570	15580	15570	3
534	20231212	100600	265525570	15580	15570	15580	15570	15
535	20231212	100500	265291990	15580	15580	15580	15570	8
536	20231212	100400	265167400	15570	15570	15570	15570	2
537	20231212	100300	265136260	15580	15570	15580	15570	131
538	20231212	100200	263096360	15580	15570	15580	15570	53
539	20231212	100100	262271140	15580	15580	15590	15580	497
540	20231212	100000	254527840	15590	15580	15590	15570	498
541	20231212	095900	246770210	15580	15570	15580	15570	2
542	20231212	095800	246739060	15580	15570	15580	15570	103
543	20231212	095700	245135330	15580	15570	15580	15570	4
544	20231212	095600	245073030	15590	15570	15590	15570	2
545	20231212	095500	245041870	15590	15560	15590	15560	328
546	20231212	095400	239934740	15570	15550	15570	15550	298
547	20231212	095300	235296440	15560	15550	15560	15540	123
548	20231212	095200	233383790	15540	15550	15550	15530	431
549	20231212	095100	226684290	15550	15550	15550	15550	30
550	20231212	095000	226217790	15560	15560	15560	15560	280
551	20231212	094900	221860990	15560	15570	15570	15560	9
552	20231212	094800	221720940	15570	15560	15570	15560	2
553	20231212	094700	221689810	15560	15570	15570	15560	281
554	20231212	094600	217316150	15580	15580	15580	15560	190
555	20231212	094500	214356400	15590	15580	15590	15580	13
556	20231212	094400	214153750	15580	15590	15590	15580	66
557	20231212	094300	213125270	15580	15580	15580	15580	37
558	20231212	094200	212548810	15580	15580	15580	15580	141
559	20231212	094100	210352030	15590	15590	15590	15590	0
560	20231212	094000	210352030	15590	15620	15620	15580	389
561	20231212	093900	204284280	15620	15620	15620	15620	97
562	20231212	093800	202769140	15620	15620	15620	15620	10
563	20231212	093700	202612940	15620	15630	15630	15620	485
564	20231212	093600	195032640	15630	15630	15630	15630	159
565	20231212	093500	192547470	15630	15630	15630	15630	20
566	20231212	093400	192234870	15630	15630	15630	15630	152
567	20231212	093300	189859110	15640	15630	15640	15630	106
568	20231212	093200	188201330	15640	15630	15640	15630	167
569	20231212	093100	185590940	15630	15630	15640	15630	459
570	20231212	093000	178416430	15630	15630	15630	15620	64
571	20231212	092900	177416240	15630	15620	15630	15620	43
572	20231212	092800	176744240	15630	15630	15630	15620	285
573	20231212	092700	172290010	15630	15640	15640	15630	105
574	20231212	092600	170648840	15630	15630	15640	15630	63
575	20231212	092500	169664140	15640	15610	15650	15610	1341
576	20231212	092400	148708380	15600	15610	15630	15600	216
577	20231212	092300	145336700	15650	15670	15670	15620	308
578	20231212	092200	140512380	15670	15680	15680	15670	176
579	20231212	092100	137752760	15670	15650	15670	15650	188
580	20231212	092000	134808650	15670	15670	15690	15670	529
581	20231212	091900	126515240	15640	15600	15640	15600	1038
582	20231212	091800	110297570	15600	15560	15600	15560	88
583	20231212	091700	108925130	15600	15600	15600	15600	0
584	20231212	091600	108925130	15600	15600	15600	15600	0
585	20231212	091500	108925130	15600	15560	15600	15560	323
586	20231212	091400	103892470	15590	15600	15600	15590	158
587	20231212	091300	101429240	15590	15600	15630	15590	501
588	20231212	091200	93618590	15560	15600	15640	15560	733
589	20231212	091100	82169360	15640	15600	15710	15600	1177
590	20231212	091000	63771410	15600	15600	15600	15580	143
591	20231212	090900	61541920	15620	15560	15650	15560	778
592	20231212	090800	49400160	15580	15560	15590	15560	1210
593	20231212	090700	30556860	15550	15570	15570	15550	185
594	20231212	090600	27679070	15560	15500	15580	15500	460
595	20231212	090500	20522850	15500	15490	15500	15490	88
596	20231212	090400	19159590	15490	15540	15550	15450	283
597	20231212	090300	14780800	15490	15490	15550	15490	14
598	20231212	090200	14563820	15490	15520	15530	15490	354
599	20231212	090100	9069710	15550	15570	15580	15550	306
600	20231212	090000	4307350	15550	15550	15550	15550	277