KissMeData/089850/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195700	557536040	15930	15930	15930	15930	193
3	20231215	195600	557536040	15930	15930	15930	15930	0
4	20231215	195500	557536040	15930	15930	15930	15930	0
5	20231215	195400	557536040	15930	15930	15930	15930	0
6	20231215	195300	557536040	15930	15930	15930	15930	0
7	20231215	195200	557536040	15930	15930	15930	15930	0
8	20231215	195100	557536040	15930	15930	15930	15930	0
9	20231215	195000	557536040	15930	15930	15930	15930	0
10	20231215	194900	557536040	15930	15930	15930	15930	0
11	20231215	194800	557536040	15930	15930	15930	15930	0
12	20231215	194700	557536040	15930	15930	15930	15930	0
13	20231215	194600	557536040	15930	15930	15930	15930	0
14	20231215	194500	557536040	15930	15930	15930	15930	0
15	20231215	194400	557536040	15930	15930	15930	15930	0
16	20231215	194300	557536040	15930	15930	15930	15930	0
17	20231215	194200	557536040	15930	15930	15930	15930	0
18	20231215	194100	557536040	15930	15930	15930	15930	0
19	20231215	194000	557536040	15930	15930	15930	15930	0
20	20231215	193900	557536040	15930	15930	15930	15930	0
21	20231215	193800	557536040	15930	15930	15930	15930	0
22	20231215	193700	557536040	15930	15930	15930	15930	0
23	20231215	193600	557536040	15930	15930	15930	15930	0
24	20231215	193500	557536040	15930	15930	15930	15930	0
25	20231215	193400	557536040	15930	15930	15930	15930	0
26	20231215	193300	557536040	15930	15930	15930	15930	0
27	20231215	193200	557536040	15930	15930	15930	15930	0
28	20231215	193100	557536040	15930	15930	15930	15930	0
29	20231215	193000	557536040	15930	15930	15930	15930	0
30	20231215	192900	557536040	15930	15930	15930	15930	0
31	20231215	192800	557536040	15930	15930	15930	15930	0
32	20231215	192700	557536040	15930	15930	15930	15930	193
33	20231215	192600	557536040	15930	15930	15930	15930	0
34	20231215	192500	557536040	15930	15930	15930	15930	0
35	20231215	192400	557536040	15930	15930	15930	15930	0
36	20231215	192300	557536040	15930	15930	15930	15930	0
37	20231215	192200	557536040	15930	15930	15930	15930	0
38	20231215	192100	557536040	15930	15930	15930	15930	0
39	20231215	192000	557536040	15930	15930	15930	15930	0
40	20231215	191900	557536040	15930	15930	15930	15930	0
41	20231215	191800	557536040	15930	15930	15930	15930	0
42	20231215	191700	557536040	15930	15930	15930	15930	0
43	20231215	191600	557536040	15930	15930	15930	15930	0
44	20231215	191500	557536040	15930	15930	15930	15930	0
45	20231215	191400	557536040	15930	15930	15930	15930	0
46	20231215	191300	557536040	15930	15930	15930	15930	0
47	20231215	191200	557536040	15930	15930	15930	15930	0
48	20231215	191100	557536040	15930	15930	15930	15930	0
49	20231215	191000	557536040	15930	15930	15930	15930	0
50	20231215	190900	557536040	15930	15930	15930	15930	0
51	20231215	190800	557536040	15930	15930	15930	15930	0
52	20231215	190700	557536040	15930	15930	15930	15930	0
53	20231215	190600	557536040	15930	15930	15930	15930	0
54	20231215	190500	557536040	15930	15930	15930	15930	0
55	20231215	190400	557536040	15930	15930	15930	15930	0
56	20231215	190300	557536040	15930	15930	15930	15930	0
57	20231215	190200	557536040	15930	15930	15930	15930	0
58	20231215	190100	557536040	15930	15930	15930	15930	0
59	20231215	190000	557536040	15930	15930	15930	15930	0
60	20231215	185900	557536040	15930	15930	15930	15930	0
61	20231215	185800	557536040	15930	15930	15930	15930	0
62	20231215	185700	557536040	15930	15930	15930	15930	193
63	20231215	185600	557536040	15930	15930	15930	15930	0
64	20231215	185500	557536040	15930	15930	15930	15930	0
65	20231215	185400	557536040	15930	15930	15930	15930	0
66	20231215	185300	557536040	15930	15930	15930	15930	0
67	20231215	185200	557536040	15930	15930	15930	15930	0
68	20231215	185100	557536040	15930	15930	15930	15930	0
69	20231215	185000	557536040	15930	15930	15930	15930	0
70	20231215	184900	557536040	15930	15930	15930	15930	0
71	20231215	184800	557536040	15930	15930	15930	15930	0
72	20231215	184700	557536040	15930	15930	15930	15930	0
73	20231215	184600	557536040	15930	15930	15930	15930	0
74	20231215	184500	557536040	15930	15930	15930	15930	0
75	20231215	184400	557536040	15930	15930	15930	15930	0
76	20231215	184300	557536040	15930	15930	15930	15930	0
77	20231215	184200	557536040	15930	15930	15930	15930	0
78	20231215	184100	557536040	15930	15930	15930	15930	0
79	20231215	184000	557536040	15930	15930	15930	15930	0
80	20231215	183900	557536040	15930	15930	15930	15930	0
81	20231215	183800	557536040	15930	15930	15930	15930	0
82	20231215	183700	557536040	15930	15930	15930	15930	0
83	20231215	183600	557536040	15930	15930	15930	15930	0
84	20231215	183500	557536040	15930	15930	15930	15930	0
85	20231215	183400	557536040	15930	15930	15930	15930	0
86	20231215	183300	557536040	15930	15930	15930	15930	0
87	20231215	183200	557536040	15930	15930	15930	15930	0
88	20231215	183100	557536040	15930	15930	15930	15930	0
89	20231215	183000	557536040	15930	15930	15930	15930	0
90	20231215	182900	557536040	15930	15930	15930	15930	0
91	20231215	182800	557536040	15930	15930	15930	15930	0
92	20231215	182700	557536040	15930	15930	15930	15930	193
93	20231215	182600	557536040	15930	15930	15930	15930	0
94	20231215	182500	557536040	15930	15930	15930	15930	0
95	20231215	182400	557536040	15930	15930	15930	15930	0
96	20231215	182300	557536040	15930	15930	15930	15930	0
97	20231215	182200	557536040	15930	15930	15930	15930	0
98	20231215	182100	557536040	15930	15930	15930	15930	0
99	20231215	182000	557536040	15930	15930	15930	15930	0
100	20231215	181900	557536040	15930	15930	15930	15930	0
101	20231215	181800	557536040	15930	15930	15930	15930	0
102	20231215	181700	557536040	15930	15930	15930	15930	0
103	20231215	181600	557536040	15930	15930	15930	15930	0
104	20231215	181500	557536040	15930	15930	15930	15930	0
105	20231215	181400	557536040	15930	15930	15930	15930	0
106	20231215	181300	557536040	15930	15930	15930	15930	0
107	20231215	181200	557536040	15930	15930	15930	15930	0
108	20231215	181100	557536040	15930	15930	15930	15930	0
109	20231215	181000	557536040	15930	15930	15930	15930	0
110	20231215	180900	557536040	15930	15930	15930	15930	0
111	20231215	180800	557536040	15930	15930	15930	15930	0
112	20231215	180700	557536040	15930	15930	15930	15930	0
113	20231215	180600	557536040	15930	15930	15930	15930	0
114	20231215	180500	557536040	15930	15930	15930	15930	0
115	20231215	180400	557536040	15930	15930	15930	15930	0
116	20231215	180300	557536040	15930	15930	15930	15930	0
117	20231215	180200	557536040	15930	15930	15930	15930	0
118	20231215	180100	557536040	15930	15930	15930	15930	0
119	20231215	180000	557536040	15930	15930	15930	15930	0
120	20231215	175900	557536040	15930	15930	15930	15930	0
121	20231215	175800	557536040	15930	15930	15930	15930	0
122	20231215	175700	557536040	15930	15930	15930	15930	193
123	20231215	175600	557536040	15930	15930	15930	15930	0
124	20231215	175500	557536040	15930	15930	15930	15930	0
125	20231215	175400	557536040	15930	15930	15930	15930	0
126	20231215	175300	557536040	15930	15930	15930	15930	0
127	20231215	175200	557536040	15930	15930	15930	15930	0
128	20231215	175100	557536040	15930	15930	15930	15930	0
129	20231215	175000	557536040	15930	15930	15930	15930	0
130	20231215	174900	557536040	15930	15930	15930	15930	0
131	20231215	174800	557536040	15930	15930	15930	15930	0
132	20231215	174700	557536040	15930	15930	15930	15930	0
133	20231215	174600	557536040	15930	15930	15930	15930	0
134	20231215	174500	557536040	15930	15930	15930	15930	0
135	20231215	174400	557536040	15930	15930	15930	15930	0
136	20231215	174300	557536040	15930	15930	15930	15930	0
137	20231215	174200	557536040	15930	15930	15930	15930	0
138	20231215	174100	557536040	15930	15930	15930	15930	0
139	20231215	174000	557536040	15930	15930	15930	15930	0
140	20231215	173900	557536040	15930	15930	15930	15930	0
141	20231215	173800	557536040	15930	15930	15930	15930	0
142	20231215	173700	557536040	15930	15930	15930	15930	0
143	20231215	173600	557536040	15930	15930	15930	15930	0
144	20231215	173500	557536040	15930	15930	15930	15930	0
145	20231215	173400	557536040	15930	15930	15930	15930	0
146	20231215	173300	557536040	15930	15930	15930	15930	0
147	20231215	173200	557536040	15930	15930	15930	15930	0
148	20231215	173100	557536040	15930	15930	15930	15930	0
149	20231215	173000	557536040	15930	15930	15930	15930	0
150	20231215	172900	557536040	15930	15930	15930	15930	0
151	20231215	172800	557536040	15930	15930	15930	15930	0
152	20231215	172700	557536040	15930	15930	15930	15930	193
153	20231215	172600	557536040	15930	15930	15930	15930	0
154	20231215	172500	557536040	15930	15930	15930	15930	0
155	20231215	172400	557536040	15930	15930	15930	15930	0
156	20231215	172300	557536040	15930	15930	15930	15930	0
157	20231215	172200	557536040	15930	15930	15930	15930	0
158	20231215	172100	557536040	15930	15930	15930	15930	0
159	20231215	172000	557536040	15930	15930	15930	15930	0
160	20231215	171900	557536040	15930	15930	15930	15930	0
161	20231215	171800	557536040	15930	15930	15930	15930	0
162	20231215	171700	557536040	15930	15930	15930	15930	0
163	20231215	171600	557536040	15930	15930	15930	15930	0
164	20231215	171500	557536040	15930	15930	15930	15930	0
165	20231215	171400	557536040	15930	15930	15930	15930	0
166	20231215	171300	557536040	15930	15930	15930	15930	0
167	20231215	171200	557536040	15930	15930	15930	15930	0
168	20231215	171100	557536040	15930	15930	15930	15930	0
169	20231215	171000	557536040	15930	15930	15930	15930	0
170	20231215	170900	557536040	15930	15930	15930	15930	0
171	20231215	170800	557536040	15930	15930	15930	15930	0
172	20231215	170700	557536040	15930	15930	15930	15930	0
173	20231215	170600	557536040	15930	15930	15930	15930	0
174	20231215	170500	557536040	15930	15930	15930	15930	0
175	20231215	170400	557536040	15930	15930	15930	15930	0
176	20231215	170300	557536040	15930	15930	15930	15930	0
177	20231215	170200	557536040	15930	15930	15930	15930	0
178	20231215	170100	557536040	15930	15930	15930	15930	0
179	20231215	170000	557536040	15930	15930	15930	15930	0
180	20231215	165900	557536040	15930	15930	15930	15930	0
181	20231215	165800	557536040	15930	15930	15930	15930	0
182	20231215	165700	557536040	15930	15930	15930	15930	193
183	20231215	165600	557536040	15930	15930	15930	15930	0
184	20231215	165500	557536040	15930	15930	15930	15930	0
185	20231215	165400	557536040	15930	15930	15930	15930	0
186	20231215	165300	557536040	15930	15930	15930	15930	0
187	20231215	165200	557536040	15930	15930	15930	15930	0
188	20231215	165100	557536040	15930	15930	15930	15930	0
189	20231215	165000	557536040	15930	15930	15930	15930	0
190	20231215	164900	557536040	15930	15930	15930	15930	0
191	20231215	164800	557536040	15930	15930	15930	15930	0
192	20231215	164700	557536040	15930	15930	15930	15930	0
193	20231215	164600	557536040	15930	15930	15930	15930	0
194	20231215	164500	557536040	15930	15930	15930	15930	0
195	20231215	164400	557536040	15930	15930	15930	15930	0
196	20231215	164300	557536040	15930	15930	15930	15930	0
197	20231215	164200	557536040	15930	15930	15930	15930	0
198	20231215	164100	557536040	15930	15930	15930	15930	0
199	20231215	164000	557536040	15930	15930	15930	15930	0
200	20231215	163900	557536040	15930	15930	15930	15930	0
201	20231215	163800	557536040	15930	15930	15930	15930	0
202	20231215	163700	557536040	15930	15930	15930	15930	0
203	20231215	163600	557536040	15930	15930	15930	15930	0
204	20231215	163500	557536040	15930	15930	15930	15930	0
205	20231215	163400	557536040	15930	15930	15930	15930	0
206	20231215	163300	557536040	15930	15930	15930	15930	0
207	20231215	163200	557536040	15930	15930	15930	15930	0
208	20231215	163100	557536040	15930	15930	15930	15930	0
209	20231215	163000	557536040	15930	15930	15930	15930	0
210	20231215	162900	557536040	15930	15930	15930	15930	0
211	20231215	162800	557536040	15930	15930	15930	15930	0
212	20231215	162700	557536040	15930	15930	15930	15930	193
213	20231215	162600	557536040	15930	15930	15930	15930	0
214	20231215	162500	557536040	15930	15930	15930	15930	0
215	20231215	162400	557536040	15930	15930	15930	15930	0
216	20231215	162300	557536040	15930	15930	15930	15930	0
217	20231215	162200	557536040	15930	15930	15930	15930	0
218	20231215	162100	557536040	15930	15930	15930	15930	0
219	20231215	162000	557536040	15930	15930	15930	15930	0
220	20231215	161900	557536040	15930	15930	15930	15930	0
221	20231215	161800	557536040	15930	15930	15930	15930	0
222	20231215	161700	557536040	15930	15930	15930	15930	0
223	20231215	161600	557536040	15930	15930	15930	15930	0
224	20231215	161500	557536040	15930	15930	15930	15930	0
225	20231215	161400	557536040	15930	15930	15930	15930	0
226	20231215	161300	557536040	15930	15930	15930	15930	0
227	20231215	161200	557536040	15930	15930	15930	15930	0
228	20231215	161100	557536040	15930	15930	15930	15930	0
229	20231215	161000	557536040	15930	15930	15930	15930	0
230	20231215	160900	557536040	15930	15930	15930	15930	0
231	20231215	160800	557536040	15930	15930	15930	15930	0
232	20231215	160700	557536040	15930	15930	15930	15930	0
233	20231215	160600	557536040	15930	15930	15930	15930	0
234	20231215	160500	557536040	15930	15930	15930	15930	0
235	20231215	160400	557536040	15930	15930	15930	15930	0
236	20231215	160300	557536040	15930	15930	15930	15930	0
237	20231215	160200	557536040	15930	15930	15930	15930	0
238	20231215	160100	557536040	15930	15930	15930	15930	0
239	20231215	160000	557536040	15930	15930	15930	15930	0
240	20231215	155900	557536040	15930	15930	15930	15930	0
241	20231215	155800	557536040	15930	15930	15930	15930	0
242	20231215	155700	557536040	15930	15930	15930	15930	193
243	20231215	155600	557536040	15930	15930	15930	15930	0
244	20231215	155500	557536040	15930	15930	15930	15930	0
245	20231215	155400	557536040	15930	15930	15930	15930	0
246	20231215	155300	557536040	15930	15930	15930	15930	0
247	20231215	155200	557536040	15930	15930	15930	15930	0
248	20231215	155100	557536040	15930	15930	15930	15930	0
249	20231215	155000	557536040	15930	15930	15930	15930	0
250	20231215	154900	557536040	15930	15930	15930	15930	0
251	20231215	154800	557536040	15930	15930	15930	15930	0
252	20231215	154700	557536040	15930	15930	15930	15930	0
253	20231215	154600	557536040	15930	15930	15930	15930	0
254	20231215	154500	557536040	15930	15930	15930	15930	0
255	20231215	154400	557536040	15930	15930	15930	15930	0
256	20231215	154300	557536040	15930	15930	15930	15930	0
257	20231215	154200	557536040	15930	15930	15930	15930	0
258	20231215	154100	557536040	15930	15930	15930	15930	0
259	20231215	154000	557536040	15930	15930	15930	15930	0
260	20231215	153900	557536040	15930	15930	15930	15930	0
261	20231215	153800	557536040	15930	15930	15930	15930	0
262	20231215	153700	557536040	15930	15930	15930	15930	0
263	20231215	153600	557536040	15930	15930	15930	15930	0
264	20231215	153500	557536040	15930	15930	15930	15930	0
265	20231215	153400	557536040	15930	15930	15930	15930	0
266	20231215	153300	557536040	15930	15930	15930	15930	0
267	20231215	153200	557536040	15930	15930	15930	15930	0
268	20231215	153100	557536040	15930	15930	15930	15930	0
269	20231215	153000	557536040	15930	15930	15930	15930	193
270	20231215	152900	554461550	15940	15940	15940	15940	0
271	20231215	152800	554461550	15940	15940	15940	15940	0
272	20231215	152700	554461550	15940	15940	15940	15940	0
273	20231215	152600	554461550	15940	15940	15940	15940	0
274	20231215	152500	554461550	15940	15940	15940	15940	0
275	20231215	152400	554461550	15940	15940	15940	15940	0
276	20231215	152300	554461550	15940	15940	15940	15940	0
277	20231215	152200	554461550	15940	15940	15940	15940	0
278	20231215	152100	554461550	15940	15940	15940	15940	0
279	20231215	152000	554461550	15940	15940	15940	15940	0
280	20231215	151900	554461550	15940	15940	15940	15940	7
281	20231215	151800	554349970	15950	15870	15950	15860	126
282	20231215	151700	552345590	15860	15860	15860	15860	18
283	20231215	151600	552060110	15890	15890	15890	15890	0
284	20231215	151500	552060110	15890	15890	15890	15890	0
285	20231215	151400	552060110	15890	15850	15890	15850	101
286	20231215	151300	550455980	15860	15860	15860	15860	11
287	20231215	151200	550281520	15870	15870	15870	15870	7
288	20231215	151100	550170430	15900	15900	15900	15900	43
289	20231215	151000	549486730	15870	15870	15870	15870	0
290	20231215	150900	549486730	15870	15900	15900	15870	13
291	20231215	150800	549280330	15900	15900	15900	15900	1
292	20231215	150700	549264430	15830	15830	15830	15830	0
293	20231215	150600	549264430	15830	15830	15830	15830	0
294	20231215	150500	549264430	15830	15830	15830	15830	21
295	20231215	150400	548932000	15800	15800	15800	15800	60
296	20231215	150300	547984000	15800	15790	15800	15790	107
297	20231215	150200	546293440	15800	15800	15800	15800	13
298	20231215	150100	546088040	15800	15800	15800	15800	19
299	20231215	150000	545787840	15800	15800	15800	15800	128
300	20231215	145900	543765440	15800	15800	15800	15800	0
301	20231215	145800	543765440	15800	15800	15800	15800	16
302	20231215	145700	543512640	15800	15800	15800	15800	9
303	20231215	145600	543370440	15790	15790	15790	15790	0
304	20231215	145500	543370440	15790	15790	15790	15790	12
305	20231215	145400	543180960	15800	15800	15800	15800	0
306	20231215	145300	543180960	15800	15800	15800	15800	0
307	20231215	145200	543180960	15800	15800	15800	15800	245
308	20231215	145100	539309960	15800	15800	15800	15800	0
309	20231215	145000	539309960	15800	15800	15800	15800	0
310	20231215	144900	539309960	15800	15800	15800	15800	0
311	20231215	144800	539309960	15800	15800	15800	15800	11
312	20231215	144700	539136160	15750	15750	15750	15750	0
313	20231215	144600	539136160	15750	15750	15750	15750	0
314	20231215	144500	539136160	15750	15750	15750	15750	0
315	20231215	144400	539136160	15750	15750	15750	15750	26
316	20231215	144300	538726660	15750	15780	15780	15750	995
317	20231215	144200	523040310	15780	15780	15780	15780	0
318	20231215	144100	523040310	15780	15780	15780	15780	19
319	20231215	144000	522740490	15780	15780	15780	15780	0
320	20231215	143900	522740490	15780	15780	15780	15780	0
321	20231215	143800	522740490	15780	15780	15780	15780	4
322	20231215	143700	522677370	15770	15770	15770	15770	0
323	20231215	143600	522677370	15770	15770	15770	15770	0
324	20231215	143500	522677370	15770	15770	15770	15770	0
325	20231215	143400	522677370	15770	15770	15770	15770	0
326	20231215	143300	522677370	15770	15770	15770	15770	0
327	20231215	143200	522677370	15770	15770	15770	15770	0
328	20231215	143100	522677370	15770	15770	15770	15770	0
329	20231215	143000	522677370	15770	15770	15770	15770	25
330	20231215	142900	522283120	15770	15770	15770	15770	25
331	20231215	142800	521888870	15770	15770	15770	15770	25
332	20231215	142700	521494620	15770	15770	15770	15770	71
333	20231215	142600	520374950	15770	15770	15770	15770	25
334	20231215	142500	519980700	15770	15780	15780	15770	161
335	20231215	142400	517440610	15790	15790	15790	15790	36
336	20231215	142300	516872170	15810	15810	15810	15810	0
337	20231215	142200	516872170	15810	15820	15820	15810	57
338	20231215	142100	515970990	15770	15770	15770	15770	0
339	20231215	142000	515970990	15770	15770	15770	15770	0
340	20231215	141900	515970990	15770	15770	15770	15770	0
341	20231215	141800	515970990	15770	15770	15770	15770	0
342	20231215	141700	515970990	15770	15740	15770	15740	185
343	20231215	141600	513055830	15770	15780	15780	15770	15
344	20231215	141500	512819160	15790	15790	15790	15790	25
345	20231215	141400	512424410	15790	15790	15790	15790	32
346	20231215	141300	511919130	15790	15790	15790	15790	0
347	20231215	141200	511919130	15790	15790	15790	15790	0
348	20231215	141100	511919130	15790	15790	15790	15790	14
349	20231215	141000	511698070	15780	15780	15780	15780	0
350	20231215	140900	511698070	15780	15780	15780	15780	10
351	20231215	140800	511540270	15750	15750	15750	15750	113
352	20231215	140700	509760520	15780	15790	15790	15700	522
353	20231215	140600	501535590	15790	15800	15800	15790	50
354	20231215	140500	500745840	15820	15840	15840	15820	37
355	20231215	140400	500160170	15840	15840	15840	15840	2
356	20231215	140300	500128490	15880	15890	15900	15880	328
357	20231215	140200	494918740	15890	15890	15890	15890	282
358	20231215	140100	490437760	15900	15890	15900	15890	34
359	20231215	140000	489897410	15890	15890	15890	15890	25
360	20231215	135900	489500160	15900	15890	15900	15890	57
361	20231215	135800	488594410	15890	15890	15890	15890	25
362	20231215	135700	488197160	15900	15900	15900	15900	0
363	20231215	135600	488197160	15900	15900	15900	15900	0
364	20231215	135500	488197160	15900	15900	15900	15900	14
365	20231215	135400	487974560	15900	15900	15900	15900	11
366	20231215	135300	487799660	15890	15940	15940	15890	302
367	20231215	135200	482997880	15950	15950	15950	15950	15
368	20231215	135100	482758630	15950	15950	15950	15950	292
369	20231215	135000	478101230	15950	15950	15960	15950	385
370	20231215	134900	471960460	15940	15940	15940	15940	212
371	20231215	134800	468581180	15940	15940	15940	15940	0
372	20231215	134700	468581180	15940	15940	15940	15940	0
373	20231215	134600	468581180	15940	15940	15940	15940	11
374	20231215	134500	468405840	15940	15920	15940	15920	7
375	20231215	134400	468294320	15910	15910	15910	15910	0
376	20231215	134300	468294320	15910	15900	15910	15900	219
377	20231215	134200	464812210	15900	15900	15900	15900	9
378	20231215	134100	464669110	15900	15900	15900	15900	6
379	20231215	134000	464573710	15900	15900	15900	15900	0
380	20231215	133900	464573710	15900	15900	15900	15900	15
381	20231215	133800	464335210	15900	15900	15900	15900	0
382	20231215	133700	464335210	15900	15900	15900	15900	11
383	20231215	133600	464160310	15900	15900	15900	15900	14
384	20231215	133500	463937710	15900	15900	15900	15900	20
385	20231215	133400	463619710	15900	15900	15900	15900	164
386	20231215	133300	461012110	15900	15900	15900	15900	21
387	20231215	133200	460678210	15900	15900	15900	15900	278
388	20231215	133100	456258010	15900	15900	15900	15900	0
389	20231215	133000	456258010	15900	15900	15900	15900	0
390	20231215	132900	456258010	15900	15900	15900	15900	216
391	20231215	132800	452823610	15900	15900	15900	15900	2538
392	20231215	132700	412469410	15900	15900	15900	15900	500
393	20231215	132600	404519410	15900	15900	15900	15900	0
394	20231215	132500	404519410	15900	15900	15900	15900	19
395	20231215	132400	404217310	15900	15900	15900	15900	222
396	20231215	132300	400687510	15900	15900	15900	15900	1
397	20231215	132200	400671610	15900	15900	15900	15900	19
398	20231215	132100	400369510	15900	15900	15900	15900	6
399	20231215	132000	400274110	15900	15900	15900	15900	10
400	20231215	131900	400115110	15900	15890	15900	15890	211
401	20231215	131800	396760320	15890	15890	15890	15890	0
402	20231215	131700	396760320	15890	15890	15890	15890	20
403	20231215	131600	396442520	15900	15900	15900	15900	0
404	20231215	131500	396442520	15900	15890	15900	15890	117
405	20231215	131400	394582300	15890	15890	15890	15890	0
406	20231215	131300	394582300	15890	15890	15890	15890	0
407	20231215	131200	394582300	15890	15890	15890	15890	0
408	20231215	131100	394582300	15890	15890	15890	15890	0
409	20231215	131000	394582300	15890	15950	15950	15890	697
410	20231215	130900	383492140	15950	15950	15950	15950	0
411	20231215	130800	383492140	15950	15950	15950	15950	22
412	20231215	130700	383141240	15970	15970	15970	15970	1
413	20231215	130600	383125270	15980	15980	15980	15980	0
414	20231215	130500	383125270	15980	15980	15980	15980	0
415	20231215	130400	383125270	15980	15940	15980	15940	3
416	20231215	130300	383077380	15980	15980	15980	15980	0
417	20231215	130200	383077380	15980	15980	15980	15980	0
418	20231215	130100	383077380	15980	15980	15980	15980	0
419	20231215	130000	383077380	15980	15980	15980	15980	1
420	20231215	125900	383061400	15980	15980	15980	15980	12
421	20231215	125800	382869640	15980	15900	15980	15900	332
422	20231215	125700	377590410	15900	15910	15910	15900	229
423	20231215	125600	373947130	15910	15910	15910	15910	1000
424	20231215	125500	358037130	15910	15910	15910	15910	104
425	20231215	125400	356382490	15910	15910	15910	15910	2624
426	20231215	125300	314634650	15910	15890	15910	15890	1188
427	20231215	125200	295746210	15890	15890	15890	15890	169
428	20231215	125100	293060800	15860	15870	15870	15860	92
429	20231215	125000	291600870	15910	15920	15920	15910	212
430	20231215	124900	288227840	15980	15980	15980	15980	0
431	20231215	124800	288227840	15980	15960	15980	15960	41
432	20231215	124700	287573160	15960	15930	15960	15920	670
433	20231215	124600	276906410	15970	15970	15970	15970	0
434	20231215	124500	276906410	15970	15970	15970	15970	0
435	20231215	124400	276906410	15970	15970	15970	15970	0
436	20231215	124300	276906410	15970	15970	15970	15970	200
437	20231215	124200	273712410	15970	15960	15970	15940	18
438	20231215	124100	273425380	15990	15900	15990	15900	1497
439	20231215	124000	249583320	15900	15880	15900	15880	301
440	20231215	123900	244798700	15880	15880	15880	15880	0
441	20231215	123800	244798700	15880	15870	15880	15870	370
442	20231215	123700	238924570	15860	15860	15860	15860	0
443	20231215	123600	238924570	15860	15860	15860	15860	0
444	20231215	123500	238924570	15860	15860	15860	15860	0
445	20231215	123400	238924570	15860	15860	15860	15860	0
446	20231215	123300	238924570	15860	15860	15860	15860	0
447	20231215	123200	238924570	15860	15830	15860	15830	108
448	20231215	123100	237214900	15830	15820	15870	15820	330
449	20231215	123000	231988030	15820	15840	15840	15820	211
450	20231215	122900	228649830	15840	15750	15840	15750	5382
451	20231215	122800	143457280	15740	15740	15740	15740	100
452	20231215	122700	141883280	15740	15740	15740	15740	100
453	20231215	122600	140309280	15710	15710	15710	15710	0
454	20231215	122500	140309280	15710	15720	15720	15710	96
455	20231215	122400	138800990	15730	15730	15730	15730	0
456	20231215	122300	138800990	15730	15730	15730	15730	0
457	20231215	122200	138800990	15730	15730	15730	15730	18
458	20231215	122100	138517850	15720	15720	15720	15720	0
459	20231215	122000	138517850	15720	15720	15720	15720	0
460	20231215	121900	138517850	15720	15720	15720	15720	0
461	20231215	121800	138517850	15720	15750	15770	15720	1968
462	20231215	121700	107538860	15760	15760	15760	15760	31
463	20231215	121600	107050300	15760	15780	15780	15760	292
464	20231215	121500	102447900	15780	15780	15780	15780	2
465	20231215	121400	102416340	15780	15780	15780	15780	0
466	20231215	121300	102416340	15780	15780	15780	15780	0
467	20231215	121200	102416340	15780	15780	15780	15780	0
468	20231215	121100	102416340	15780	15780	15780	15780	0
469	20231215	121000	102416340	15780	15780	15780	15780	2
470	20231215	120900	102384780	15780	15780	15780	15780	0
471	20231215	120800	102384780	15780	15780	15780	15780	0
472	20231215	120700	102384780	15780	15780	15780	15780	0
473	20231215	120600	102384780	15780	15780	15780	15780	0
474	20231215	120500	102384780	15780	15780	15780	15780	0
475	20231215	120400	102384780	15780	15780	15780	15780	0
476	20231215	120300	102384780	15780	15750	15780	15750	271
477	20231215	120200	98115840	15750	15750	15750	15750	0
478	20231215	120100	98115840	15750	15750	15750	15750	0
479	20231215	120000	98115840	15750	15750	15750	15750	0
480	20231215	115900	98115840	15750	15750	15750	15750	0
481	20231215	115800	98115840	15750	15750	15750	15750	0
482	20231215	115700	98115840	15750	15750	15750	15750	0
483	20231215	115600	98115840	15750	15760	15760	15750	52
484	20231215	115500	97296490	15760	15760	15760	15760	0
485	20231215	115400	97296490	15760	15760	15760	15760	0
486	20231215	115300	97296490	15760	15760	15760	15760	0
487	20231215	115200	97296490	15760	15760	15760	15760	0
488	20231215	115100	97296490	15760	15760	15760	15760	0
489	20231215	115000	97296490	15760	15760	15760	15760	0
490	20231215	114900	97296490	15760	15760	15760	15760	0
491	20231215	114800	97296490	15760	15760	15760	15760	0
492	20231215	114700	97296490	15760	15760	15760	15760	0
493	20231215	114600	97296490	15760	15760	15760	15760	0
494	20231215	114500	97296490	15760	15760	15760	15760	0
495	20231215	114400	97296490	15760	15760	15760	15760	0
496	20231215	114300	97296490	15760	15780	15780	15760	79
497	20231215	114200	96050050	15760	15760	15760	15760	0
498	20231215	114100	96050050	15760	15760	15760	15760	0
499	20231215	114000	96050050	15760	15760	15760	15760	2
500	20231215	113900	96018530	15780	15780	15780	15780	0
501	20231215	113800	96018530	15780	15780	15780	15780	0
502	20231215	113700	96018530	15780	15780	15780	15780	0
503	20231215	113600	96018530	15780	15780	15780	15780	0
504	20231215	113500	96018530	15780	15780	15780	15780	0
505	20231215	113400	96018530	15780	15750	15780	15750	114
506	20231215	113300	94222610	15750	15750	15750	15750	0
507	20231215	113200	94222610	15750	15750	15750	15750	111
508	20231215	113100	92474360	15740	15740	15740	15740	0
509	20231215	113000	92474360	15740	15740	15740	15740	0
510	20231215	112900	92474360	15740	15740	15740	15740	0
511	20231215	112800	92474360	15740	15740	15740	15740	0
512	20231215	112700	92474360	15740	15770	15770	15740	5
513	20231215	112600	92395590	15780	15780	15780	15780	2
514	20231215	112500	92364030	15780	15780	15780	15780	0
515	20231215	112400	92364030	15780	15780	15780	15780	0
516	20231215	112300	92364030	15780	15780	15780	15780	0
517	20231215	112200	92364030	15780	15750	15780	15740	62
518	20231215	112100	91387770	15770	15770	15770	15770	0
519	20231215	112000	91387770	15770	15770	15770	15770	0
520	20231215	111900	91387770	15770	15770	15770	15770	0
521	20231215	111800	91387770	15770	15770	15770	15770	0
522	20231215	111700	91387770	15770	15770	15770	15770	0
523	20231215	111600	91387770	15770	15770	15770	15770	105
524	20231215	111500	89731920	15790	15780	15790	15760	136
525	20231215	111400	87587640	15800	15800	15800	15800	0
526	20231215	111300	87587640	15800	15800	15800	15800	2
527	20231215	111200	87556040	15800	15790	15800	15790	39
528	20231215	111100	86940100	15790	15790	15790	15790	0
529	20231215	111000	86940100	15790	15790	15790	15790	0
530	20231215	110900	86940100	15790	15790	15790	15790	100
531	20231215	110800	85361100	15790	15790	15790	15790	100
532	20231215	110700	83782100	15790	15780	15790	15780	134
533	20231215	110600	81666990	15780	15780	15780	15780	2
534	20231215	110500	81635430	15780	15780	15780	15780	0
535	20231215	110400	81635430	15780	15780	15780	15780	0
536	20231215	110300	81635430	15780	15780	15780	15780	0
537	20231215	110200	81635430	15780	15780	15780	15780	0
538	20231215	110100	81635430	15780	15740	15780	15740	115
539	20231215	110000	79824730	15740	15740	15740	15740	0
540	20231215	105900	79824730	15740	15740	15740	15740	0
541	20231215	105800	79824730	15740	15740	15780	15740	156
542	20231215	105700	77368610	15750	15750	15750	15750	0
543	20231215	105600	77368610	15750	15780	15780	15750	72
544	20231215	105500	76234550	15780	15780	15780	15780	0
545	20231215	105400	76234550	15780	15780	15780	15780	0
546	20231215	105300	76234550	15780	15750	15780	15750	40
547	20231215	105200	75604430	15750	15750	15750	15750	13
548	20231215	105100	75399680	15750	15750	15750	15750	10
549	20231215	105000	75242180	15750	15750	15750	15750	0
550	20231215	104900	75242180	15750	15750	15750	15750	0
551	20231215	104800	75242180	15750	15750	15750	15750	10
552	20231215	104700	75084680	15750	15750	15750	15750	3
553	20231215	104600	75037430	15750	15750	15750	15750	0
554	20231215	104500	75037430	15750	15750	15750	15750	0
555	20231215	104400	75037430	15750	15750	15750	15750	1
556	20231215	104300	75021680	15740	15750	15750	15740	5
557	20231215	104200	74942940	15750	15750	15750	15750	0
558	20231215	104100	74942940	15750	15750	15750	15750	12
559	20231215	104000	74753940	15750	15750	15750	15750	0
560	20231215	103900	74753940	15750	15750	15750	15750	2
561	20231215	103800	74722440	15750	15750	15750	15750	0
562	20231215	103700	74722440	15750	15750	15750	15750	0
563	20231215	103600	74722440	15750	15750	15750	15750	0
564	20231215	103500	74722440	15750	15750	15750	15750	0
565	20231215	103400	74722440	15750	15750	15750	15750	0
566	20231215	103300	74722440	15750	15730	15750	15730	26
567	20231215	103200	74313400	15750	15750	15750	15740	30
568	20231215	103100	73841160	15730	15730	15730	15730	0
569	20231215	103000	73841160	15730	15730	15730	15730	0
570	20231215	102900	73841160	15730	15730	15730	15730	0
571	20231215	102800	73841160	15730	15730	15730	15730	2
572	20231215	102700	73809700	15730	15730	15730	15730	0
573	20231215	102600	73809700	15730	15730	15730	15730	0
574	20231215	102500	73809700	15730	15730	15730	15730	0
575	20231215	102400	73809700	15730	15750	15750	15730	60
576	20231215	102300	72865240	15750	15750	15750	15750	1
577	20231215	102200	72849490	15750	15750	15750	15750	1
578	20231215	102100	72833740	15750	15750	15750	15750	2
579	20231215	102000	72802240	15750	15750	15750	15750	0
580	20231215	101900	72802240	15750	15750	15750	15750	0
581	20231215	101800	72802240	15750	15750	15750	15750	0
582	20231215	101700	72802240	15750	15750	15750	15750	6
583	20231215	101600	72707740	15750	15750	15750	15750	0
584	20231215	101500	72707740	15750	15750	15750	15750	0
585	20231215	101400	72707740	15750	15750	15750	15750	3
586	20231215	101300	72660490	15710	15710	15710	15710	0
587	20231215	101200	72660490	15710	15710	15710	15710	2
588	20231215	101100	72629070	15750	15750	15750	15750	0
589	20231215	101000	72629070	15750	15750	15750	15750	2
590	20231215	100900	72597570	15750	15750	15750	15750	0
591	20231215	100800	72597570	15750	15750	15750	15750	0
592	20231215	100700	72597570	15750	15750	15750	15750	2
593	20231215	100600	72566070	15750	15750	15750	15750	81
594	20231215	100500	71290320	15750	15690	15750	15690	61
595	20231215	100400	70333170	15690	15690	15690	15690	50
596	20231215	100300	69548670	15750	15750	15750	15750	0
597	20231215	100200	69548670	15750	15750	15750	15750	0
598	20231215	100100	69548670	15750	15750	15750	15750	0
599	20231215	100000	69548670	15750	15750	15750	15750	3
600	20231215	095900	69501420	15700	15700	15700	15700	30
601	20231215	095800	69030420	15700	15700	15700	15700	0
602	20231215	095700	69030420	15700	15700	15700	15700	0
603	20231215	095600	69030420	15700	15700	15700	15700	23
604	20231215	095500	68669320	15690	15690	15690	15690	0
605	20231215	095400	68669320	15690	15690	15690	15690	0
606	20231215	095300	68669320	15690	15690	15690	15690	65
607	20231215	095200	67649470	15690	15690	15690	15690	0
608	20231215	095100	67649470	15690	15720	15720	15690	504
609	20231215	095000	59734530	15730	15730	15730	15730	0
610	20231215	094900	59734530	15730	15730	15730	15730	100
611	20231215	094800	58161530	15720	15720	15720	15720	0
612	20231215	094700	58161530	15720	15720	15720	15720	0
613	20231215	094600	58161530	15720	15720	15720	15720	0
614	20231215	094500	58161530	15720	15720	15720	15720	0
615	20231215	094400	58161530	15720	15720	15720	15720	2
616	20231215	094300	58130090	15720	15720	15720	15720	0
617	20231215	094200	58130090	15720	15720	15720	15720	0
618	20231215	094100	58130090	15720	15720	15720	15720	3
619	20231215	094000	58082930	15720	15720	15720	15720	2
620	20231215	093900	58051490	15720	15720	15720	15720	23
621	20231215	093800	57689930	15720	15720	15720	15720	50
622	20231215	093700	56903930	15790	15790	15790	15790	0
623	20231215	093600	56903930	15790	15790	15790	15790	0
624	20231215	093500	56903930	15790	15760	15790	15760	150
625	20231215	093400	54535830	15700	15700	15700	15700	7
626	20231215	093300	54425930	15700	15700	15700	15700	281
627	20231215	093200	50014230	15700	15760	15760	15700	66
628	20231215	093100	48977130	15790	15790	15790	15790	0
629	20231215	093000	48977130	15790	15790	15790	15790	0
630	20231215	092900	48977130	15790	15790	15790	15790	0
631	20231215	092800	48977130	15790	15790	15790	15790	0
632	20231215	092700	48977130	15790	15790	15790	15790	0
633	20231215	092600	48977130	15790	15790	15790	15790	0
634	20231215	092500	48977130	15790	15790	15790	15790	0
635	20231215	092400	48977130	15790	15790	15790	15790	200
636	20231215	092300	45819130	15790	15780	15790	15780	200
637	20231215	092200	42662690	15790	15790	15790	15790	0
638	20231215	092100	42662690	15790	15790	15790	15790	0
639	20231215	092000	42662690	15790	15790	15790	15790	0
640	20231215	091900	42662690	15790	15790	15790	15790	200
641	20231215	091800	39504690	15800	15800	15800	15800	1
642	20231215	091700	39488890	15800	15800	15800	15800	0
643	20231215	091600	39488890	15800	15800	15800	15800	0
644	20231215	091500	39488890	15800	15800	15800	15800	0
645	20231215	091400	39488890	15800	15800	15800	15800	50
646	20231215	091300	38698890	15800	15800	15800	15800	0
647	20231215	091200	38698890	15800	15700	15800	15700	223
648	20231215	091100	35182790	15700	15700	15700	15700	0
649	20231215	091000	35182790	15700	15700	15700	15700	99
650	20231215	090900	33628490	15700	15700	15700	15700	0
651	20231215	090800	33628490	15700	15740	15740	15700	700
652	20231215	090700	22622810	15740	15740	15740	15740	0
653	20231215	090600	22622810	15740	15740	15740	15740	0
654	20231215	090500	22622810	15740	15770	15770	15740	1259
655	20231215	090400	2804120	15770	15770	15770	15770	30
656	20231215	090300	2331020	15750	15750	15750	15750	100
657	20231215	090200	756020	15740	15740	15740	15740	0
658	20231215	090100	756020	15740	15740	15740	15740	0
659	20231215	090000	756020	15740	15740	15840	15740	48