KissMeData/102460/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200500	408089320	15640	15640	15640	15640	393
3	20231208	200400	408089320	15640	15640	15640	15640	0
4	20231208	200300	408089320	15640	15640	15640	15640	0
5	20231208	200200	408089320	15640	15640	15640	15640	0
6	20231208	200100	408089320	15640	15640	15640	15640	0
7	20231208	200000	408089320	15640	15640	15640	15640	0
8	20231208	195900	408089320	15640	15640	15640	15640	0
9	20231208	195800	408089320	15640	15640	15640	15640	0
10	20231208	195700	408089320	15640	15640	15640	15640	0
11	20231208	195600	408089320	15640	15640	15640	15640	0
12	20231208	195500	408089320	15640	15640	15640	15640	0
13	20231208	195400	408089320	15640	15640	15640	15640	0
14	20231208	195300	408089320	15640	15640	15640	15640	0
15	20231208	195200	408089320	15640	15640	15640	15640	0
16	20231208	195100	408089320	15640	15640	15640	15640	0
17	20231208	195000	408089320	15640	15640	15640	15640	0
18	20231208	194900	408089320	15640	15640	15640	15640	0
19	20231208	194800	408089320	15640	15640	15640	15640	0
20	20231208	194700	408089320	15640	15640	15640	15640	0
21	20231208	194600	408089320	15640	15640	15640	15640	0
22	20231208	194500	408089320	15640	15640	15640	15640	0
23	20231208	194400	408089320	15640	15640	15640	15640	0
24	20231208	194300	408089320	15640	15640	15640	15640	0
25	20231208	194200	408089320	15640	15640	15640	15640	0
26	20231208	194100	408089320	15640	15640	15640	15640	0
27	20231208	194000	408089320	15640	15640	15640	15640	0
28	20231208	193900	408089320	15640	15640	15640	15640	0
29	20231208	193800	408089320	15640	15640	15640	15640	0
30	20231208	193700	408089320	15640	15640	15640	15640	0
31	20231208	193600	408089320	15640	15640	15640	15640	0
32	20231208	193500	408089320	15640	15640	15640	15640	393
33	20231208	193400	408089320	15640	15640	15640	15640	0
34	20231208	193300	408089320	15640	15640	15640	15640	0
35	20231208	193200	408089320	15640	15640	15640	15640	0
36	20231208	193100	408089320	15640	15640	15640	15640	0
37	20231208	193000	408089320	15640	15640	15640	15640	0
38	20231208	192900	408089320	15640	15640	15640	15640	0
39	20231208	192800	408089320	15640	15640	15640	15640	0
40	20231208	192700	408089320	15640	15640	15640	15640	0
41	20231208	192600	408089320	15640	15640	15640	15640	0
42	20231208	192500	408089320	15640	15640	15640	15640	0
43	20231208	192400	408089320	15640	15640	15640	15640	0
44	20231208	192300	408089320	15640	15640	15640	15640	0
45	20231208	192200	408089320	15640	15640	15640	15640	0
46	20231208	192100	408089320	15640	15640	15640	15640	0
47	20231208	192000	408089320	15640	15640	15640	15640	0
48	20231208	191900	408089320	15640	15640	15640	15640	0
49	20231208	191800	408089320	15640	15640	15640	15640	0
50	20231208	191700	408089320	15640	15640	15640	15640	0
51	20231208	191600	408089320	15640	15640	15640	15640	0
52	20231208	191500	408089320	15640	15640	15640	15640	0
53	20231208	191400	408089320	15640	15640	15640	15640	0
54	20231208	191300	408089320	15640	15640	15640	15640	0
55	20231208	191200	408089320	15640	15640	15640	15640	0
56	20231208	191100	408089320	15640	15640	15640	15640	0
57	20231208	191000	408089320	15640	15640	15640	15640	0
58	20231208	190900	408089320	15640	15640	15640	15640	0
59	20231208	190800	408089320	15640	15640	15640	15640	0
60	20231208	190700	408089320	15640	15640	15640	15640	0
61	20231208	190600	408089320	15640	15640	15640	15640	0
62	20231208	190500	408089320	15640	15640	15640	15640	393
63	20231208	190400	408089320	15640	15640	15640	15640	0
64	20231208	190300	408089320	15640	15640	15640	15640	0
65	20231208	190200	408089320	15640	15640	15640	15640	0
66	20231208	190100	408089320	15640	15640	15640	15640	0
67	20231208	190000	408089320	15640	15640	15640	15640	0
68	20231208	185900	408089320	15640	15640	15640	15640	0
69	20231208	185800	408089320	15640	15640	15640	15640	0
70	20231208	185700	408089320	15640	15640	15640	15640	0
71	20231208	185600	408089320	15640	15640	15640	15640	0
72	20231208	185500	408089320	15640	15640	15640	15640	0
73	20231208	185400	408089320	15640	15640	15640	15640	0
74	20231208	185300	408089320	15640	15640	15640	15640	0
75	20231208	185200	408089320	15640	15640	15640	15640	0
76	20231208	185100	408089320	15640	15640	15640	15640	0
77	20231208	185000	408089320	15640	15640	15640	15640	0
78	20231208	184900	408089320	15640	15640	15640	15640	0
79	20231208	184800	408089320	15640	15640	15640	15640	0
80	20231208	184700	408089320	15640	15640	15640	15640	0
81	20231208	184600	408089320	15640	15640	15640	15640	0
82	20231208	184500	408089320	15640	15640	15640	15640	0
83	20231208	184400	408089320	15640	15640	15640	15640	0
84	20231208	184300	408089320	15640	15640	15640	15640	0
85	20231208	184200	408089320	15640	15640	15640	15640	0
86	20231208	184100	408089320	15640	15640	15640	15640	0
87	20231208	184000	408089320	15640	15640	15640	15640	0
88	20231208	183900	408089320	15640	15640	15640	15640	0
89	20231208	183800	408089320	15640	15640	15640	15640	0
90	20231208	183700	408089320	15640	15640	15640	15640	0
91	20231208	183600	408089320	15640	15640	15640	15640	0
92	20231208	183500	408089320	15640	15640	15640	15640	393
93	20231208	183400	408089320	15640	15640	15640	15640	0
94	20231208	183300	408089320	15640	15640	15640	15640	0
95	20231208	183200	408089320	15640	15640	15640	15640	0
96	20231208	183100	408089320	15640	15640	15640	15640	0
97	20231208	183000	408089320	15640	15640	15640	15640	0
98	20231208	182900	408089320	15640	15640	15640	15640	0
99	20231208	182800	408089320	15640	15640	15640	15640	0
100	20231208	182700	408089320	15640	15640	15640	15640	0
101	20231208	182600	408089320	15640	15640	15640	15640	0
102	20231208	182500	408089320	15640	15640	15640	15640	0
103	20231208	182400	408089320	15640	15640	15640	15640	0
104	20231208	182300	408089320	15640	15640	15640	15640	0
105	20231208	182200	408089320	15640	15640	15640	15640	0
106	20231208	182100	408089320	15640	15640	15640	15640	0
107	20231208	182000	408089320	15640	15640	15640	15640	0
108	20231208	181900	408089320	15640	15640	15640	15640	0
109	20231208	181800	408089320	15640	15640	15640	15640	0
110	20231208	181700	408089320	15640	15640	15640	15640	0
111	20231208	181600	408089320	15640	15640	15640	15640	0
112	20231208	181500	408089320	15640	15640	15640	15640	0
113	20231208	181400	408089320	15640	15640	15640	15640	0
114	20231208	181300	408089320	15640	15640	15640	15640	0
115	20231208	181200	408089320	15640	15640	15640	15640	0
116	20231208	181100	408089320	15640	15640	15640	15640	0
117	20231208	181000	408089320	15640	15640	15640	15640	0
118	20231208	180900	408089320	15640	15640	15640	15640	0
119	20231208	180800	408089320	15640	15640	15640	15640	0
120	20231208	180700	408089320	15640	15640	15640	15640	0
121	20231208	180600	408089320	15640	15640	15640	15640	0
122	20231208	180500	408089320	15640	15640	15640	15640	393
123	20231208	180400	408089320	15640	15640	15640	15640	0
124	20231208	180300	408089320	15640	15640	15640	15640	0
125	20231208	180200	408089320	15640	15640	15640	15640	0
126	20231208	180100	408089320	15640	15640	15640	15640	0
127	20231208	180000	408089320	15640	15640	15640	15640	0
128	20231208	175900	408089320	15640	15640	15640	15640	0
129	20231208	175800	408089320	15640	15640	15640	15640	0
130	20231208	175700	408089320	15640	15640	15640	15640	0
131	20231208	175600	408089320	15640	15640	15640	15640	0
132	20231208	175500	408089320	15640	15640	15640	15640	0
133	20231208	175400	408089320	15640	15640	15640	15640	0
134	20231208	175300	408089320	15640	15640	15640	15640	0
135	20231208	175200	408089320	15640	15640	15640	15640	0
136	20231208	175100	408089320	15640	15640	15640	15640	0
137	20231208	175000	408089320	15640	15640	15640	15640	0
138	20231208	174900	408089320	15640	15640	15640	15640	0
139	20231208	174800	408089320	15640	15640	15640	15640	0
140	20231208	174700	408089320	15640	15640	15640	15640	0
141	20231208	174600	408089320	15640	15640	15640	15640	0
142	20231208	174500	408089320	15640	15640	15640	15640	0
143	20231208	174400	408089320	15640	15640	15640	15640	0
144	20231208	174300	408089320	15640	15640	15640	15640	0
145	20231208	174200	408089320	15640	15640	15640	15640	0
146	20231208	174100	408089320	15640	15640	15640	15640	0
147	20231208	174000	408089320	15640	15640	15640	15640	0
148	20231208	173900	408089320	15640	15640	15640	15640	0
149	20231208	173800	408089320	15640	15640	15640	15640	0
150	20231208	173700	408089320	15640	15640	15640	15640	0
151	20231208	173600	408089320	15640	15640	15640	15640	0
152	20231208	173500	408089320	15640	15640	15640	15640	393
153	20231208	173400	408089320	15640	15640	15640	15640	0
154	20231208	173300	408089320	15640	15640	15640	15640	0
155	20231208	173200	408089320	15640	15640	15640	15640	0
156	20231208	173100	408089320	15640	15640	15640	15640	0
157	20231208	173000	408089320	15640	15640	15640	15640	0
158	20231208	172900	408089320	15640	15640	15640	15640	0
159	20231208	172800	408089320	15640	15640	15640	15640	0
160	20231208	172700	408089320	15640	15640	15640	15640	0
161	20231208	172600	408089320	15640	15640	15640	15640	0
162	20231208	172500	408089320	15640	15640	15640	15640	0
163	20231208	172400	408089320	15640	15640	15640	15640	0
164	20231208	172300	408089320	15640	15640	15640	15640	0
165	20231208	172200	408089320	15640	15640	15640	15640	0
166	20231208	172100	408089320	15640	15640	15640	15640	0
167	20231208	172000	408089320	15640	15640	15640	15640	0
168	20231208	171900	408089320	15640	15640	15640	15640	0
169	20231208	171800	408089320	15640	15640	15640	15640	0
170	20231208	171700	408089320	15640	15640	15640	15640	0
171	20231208	171600	408089320	15640	15640	15640	15640	0
172	20231208	171500	408089320	15640	15640	15640	15640	0
173	20231208	171400	408089320	15640	15640	15640	15640	0
174	20231208	171300	408089320	15640	15640	15640	15640	0
175	20231208	171200	408089320	15640	15640	15640	15640	0
176	20231208	171100	408089320	15640	15640	15640	15640	0
177	20231208	171000	408089320	15640	15640	15640	15640	0
178	20231208	170900	408089320	15640	15640	15640	15640	0
179	20231208	170800	408089320	15640	15640	15640	15640	0
180	20231208	170700	408089320	15640	15640	15640	15640	0
181	20231208	170600	408089320	15640	15640	15640	15640	0
182	20231208	170500	408089320	15640	15640	15640	15640	393
183	20231208	170400	408089320	15640	15640	15640	15640	0
184	20231208	170300	408089320	15640	15640	15640	15640	0
185	20231208	170200	408089320	15640	15640	15640	15640	0
186	20231208	170100	408089320	15640	15640	15640	15640	0
187	20231208	170000	408089320	15640	15640	15640	15640	0
188	20231208	165900	408089320	15640	15640	15640	15640	0
189	20231208	165800	408089320	15640	15640	15640	15640	0
190	20231208	165700	408089320	15640	15640	15640	15640	0
191	20231208	165600	408089320	15640	15640	15640	15640	0
192	20231208	165500	408089320	15640	15640	15640	15640	0
193	20231208	165400	408089320	15640	15640	15640	15640	0
194	20231208	165300	408089320	15640	15640	15640	15640	0
195	20231208	165200	408089320	15640	15640	15640	15640	0
196	20231208	165100	408089320	15640	15640	15640	15640	0
197	20231208	165000	408089320	15640	15640	15640	15640	0
198	20231208	164900	408089320	15640	15640	15640	15640	0
199	20231208	164800	408089320	15640	15640	15640	15640	0
200	20231208	164700	408089320	15640	15640	15640	15640	0
201	20231208	164600	408089320	15640	15640	15640	15640	0
202	20231208	164500	408089320	15640	15640	15640	15640	0
203	20231208	164400	408089320	15640	15640	15640	15640	0
204	20231208	164300	408089320	15640	15640	15640	15640	0
205	20231208	164200	408089320	15640	15640	15640	15640	0
206	20231208	164100	408089320	15640	15640	15640	15640	0
207	20231208	164000	408089320	15640	15640	15640	15640	0
208	20231208	163900	408089320	15640	15640	15640	15640	0
209	20231208	163800	408089320	15640	15640	15640	15640	0
210	20231208	163700	408089320	15640	15640	15640	15640	0
211	20231208	163600	408089320	15640	15640	15640	15640	0
212	20231208	163500	408089320	15640	15640	15640	15640	393
213	20231208	163400	408089320	15640	15640	15640	15640	0
214	20231208	163300	408089320	15640	15640	15640	15640	0
215	20231208	163200	408089320	15640	15640	15640	15640	0
216	20231208	163100	408089320	15640	15640	15640	15640	0
217	20231208	163000	408089320	15640	15640	15640	15640	0
218	20231208	162900	408089320	15640	15640	15640	15640	0
219	20231208	162800	408089320	15640	15640	15640	15640	0
220	20231208	162700	408089320	15640	15640	15640	15640	0
221	20231208	162600	408089320	15640	15640	15640	15640	0
222	20231208	162500	408089320	15640	15640	15640	15640	0
223	20231208	162400	408089320	15640	15640	15640	15640	0
224	20231208	162300	408089320	15640	15640	15640	15640	0
225	20231208	162200	408089320	15640	15640	15640	15640	0
226	20231208	162100	408089320	15640	15640	15640	15640	0
227	20231208	162000	408089320	15640	15640	15640	15640	0
228	20231208	161900	408089320	15640	15640	15640	15640	0
229	20231208	161800	408089320	15640	15640	15640	15640	0
230	20231208	161700	408089320	15640	15640	15640	15640	0
231	20231208	161600	408089320	15640	15640	15640	15640	0
232	20231208	161500	408089320	15640	15640	15640	15640	0
233	20231208	161400	408089320	15640	15640	15640	15640	0
234	20231208	161300	408089320	15640	15640	15640	15640	0
235	20231208	161200	408089320	15640	15640	15640	15640	0
236	20231208	161100	408089320	15640	15640	15640	15640	0
237	20231208	161000	408089320	15640	15640	15640	15640	0
238	20231208	160900	408089320	15640	15640	15640	15640	0
239	20231208	160800	408089320	15640	15640	15640	15640	0
240	20231208	160700	408089320	15640	15640	15640	15640	0
241	20231208	160600	408089320	15640	15640	15640	15640	0
242	20231208	160500	408089320	15640	15640	15640	15640	393
243	20231208	160400	408089320	15640	15640	15640	15640	0
244	20231208	160300	408089320	15640	15640	15640	15640	0
245	20231208	160200	408089320	15640	15640	15640	15640	0
246	20231208	160100	408089320	15640	15640	15640	15640	0
247	20231208	160000	408089320	15640	15640	15640	15640	0
248	20231208	155900	408089320	15640	15640	15640	15640	0
249	20231208	155800	408089320	15640	15640	15640	15640	0
250	20231208	155700	408089320	15640	15640	15640	15640	0
251	20231208	155600	408089320	15640	15640	15640	15640	0
252	20231208	155500	408089320	15640	15640	15640	15640	0
253	20231208	155400	408089320	15640	15640	15640	15640	0
254	20231208	155300	408089320	15640	15640	15640	15640	0
255	20231208	155200	408089320	15640	15640	15640	15640	0
256	20231208	155100	408089320	15640	15640	15640	15640	0
257	20231208	155000	408089320	15640	15640	15640	15640	0
258	20231208	154900	408089320	15640	15640	15640	15640	0
259	20231208	154800	408089320	15640	15640	15640	15640	0
260	20231208	154700	408089320	15640	15640	15640	15640	0
261	20231208	154600	408089320	15640	15640	15640	15640	0
262	20231208	154500	408089320	15640	15640	15640	15640	0
263	20231208	154400	408089320	15640	15640	15640	15640	0
264	20231208	154300	408089320	15640	15640	15640	15640	0
265	20231208	154200	408089320	15640	15640	15640	15640	0
266	20231208	154100	408089320	15640	15640	15640	15640	0
267	20231208	154000	408089320	15640	15640	15640	15640	0
268	20231208	153900	408089320	15640	15640	15640	15640	0
269	20231208	153800	408089320	15640	15640	15640	15640	0
270	20231208	153700	408089320	15640	15640	15640	15640	0
271	20231208	153600	408089320	15640	15640	15640	15640	0
272	20231208	153500	408089320	15640	15640	15640	15640	393
273	20231208	153400	408089320	15640	15640	15640	15640	0
274	20231208	153300	408089320	15640	15640	15640	15640	0
275	20231208	153200	408089320	15640	15640	15640	15640	0
276	20231208	153100	408089320	15640	15640	15640	15640	0
277	20231208	153000	408089320	15640	15640	15640	15640	393
278	20231208	152900	401942800	15700	15700	15700	15700	0
279	20231208	152800	401942800	15700	15700	15700	15700	0
280	20231208	152700	401942800	15700	15700	15700	15700	0
281	20231208	152600	401942800	15700	15700	15700	15700	0
282	20231208	152500	401942800	15700	15700	15700	15700	0
283	20231208	152400	401942800	15700	15700	15700	15700	0
284	20231208	152300	401942800	15700	15700	15700	15700	0
285	20231208	152200	401942800	15700	15700	15700	15700	0
286	20231208	152100	401942800	15700	15700	15700	15700	0
287	20231208	152000	401942800	15700	15700	15700	15700	0
288	20231208	151900	401942800	15700	15690	15700	15690	6
289	20231208	151800	401848630	15690	15690	15690	15690	3
290	20231208	151700	401801560	15700	15640	15700	15640	77
291	20231208	151600	400596150	15620	15640	15640	15620	37
292	20231208	151500	400018170	15650	15650	15650	15650	604
293	20231208	151400	390565570	15700	15700	15700	15700	0
294	20231208	151300	390565570	15700	15700	15700	15700	0
295	20231208	151200	390565570	15700	15700	15700	15700	66
296	20231208	151100	389529370	15700	15700	15700	15700	1
297	20231208	151000	389513670	15700	15700	15700	15700	14
298	20231208	150900	389293870	15700	15700	15700	15700	0
299	20231208	150800	389293870	15700	15700	15700	15700	0
300	20231208	150700	389293870	15700	15700	15700	15700	9
301	20231208	150600	389152570	15700	15700	15700	15700	1
302	20231208	150500	389136870	15690	15630	15690	15630	104
303	20231208	150400	387511170	15630	15630	15630	15630	0
304	20231208	150300	387511170	15630	15630	15630	15630	3
305	20231208	150200	387464280	15630	15630	15630	15630	0
306	20231208	150100	387464280	15630	15600	15630	15600	114
307	20231208	150000	385683720	15610	15610	15610	15610	0
308	20231208	145900	385683720	15610	15610	15610	15610	15
309	20231208	145800	385449570	15610	15610	15610	15610	0
310	20231208	145700	385449570	15610	15610	15610	15610	0
311	20231208	145600	385449570	15610	15610	15610	15610	1
312	20231208	145500	385433960	15580	15580	15580	15580	0
313	20231208	145400	385433960	15580	15580	15580	15580	45
314	20231208	145300	384732860	15580	15580	15580	15580	0
315	20231208	145200	384732860	15580	15580	15580	15580	0
316	20231208	145100	384732860	15580	15580	15580	15580	5
317	20231208	145000	384654960	15580	15580	15580	15580	0
318	20231208	144900	384654960	15580	15580	15580	15580	0
319	20231208	144800	384654960	15580	15580	15580	15580	1
320	20231208	144700	384639380	15630	15590	15630	15580	63
321	20231208	144600	383657330	15590	15590	15590	15590	0
322	20231208	144500	383657330	15590	15620	15630	15590	64
323	20231208	144400	382657650	15620	15620	15620	15620	1
324	20231208	144300	382642030	15630	15630	15630	15630	0
325	20231208	144200	382642030	15630	15630	15630	15630	2
326	20231208	144100	382610770	15630	15630	15630	15630	110
327	20231208	144000	380891470	15640	15640	15640	15640	0
328	20231208	143900	380891470	15640	15640	15640	15640	36
329	20231208	143800	380328430	15640	15640	15640	15640	1
330	20231208	143700	380312790	15700	15700	15700	15700	0
331	20231208	143600	380312790	15700	15700	15700	15700	9
332	20231208	143500	380171490	15700	15700	15700	15700	0
333	20231208	143400	380171490	15700	15700	15700	15700	1
334	20231208	143300	380155790	15700	15700	15700	15700	0
335	20231208	143200	380155790	15700	15700	15700	15700	1
336	20231208	143100	380140090	15700	15700	15700	15700	10
337	20231208	143000	379983090	15700	15700	15700	15700	0
338	20231208	142900	379983090	15700	15700	15700	15700	3
339	20231208	142800	379935990	15700	15690	15700	15690	32
340	20231208	142700	379433690	15690	15690	15690	15690	0
341	20231208	142600	379433690	15690	15690	15690	15690	0
342	20231208	142500	379433690	15690	15690	15690	15690	3
343	20231208	142400	379386620	15700	15700	15700	15700	0
344	20231208	142300	379386620	15700	15660	15700	15660	500
345	20231208	142200	371548850	15650	15670	15670	15650	514
346	20231208	142100	363504590	15670	15670	15670	15670	0
347	20231208	142000	363504590	15670	15670	15670	15670	0
348	20231208	141900	363504590	15670	15660	15670	15660	2
349	20231208	141800	363473260	15660	15660	15660	15660	58
350	20231208	141700	362564980	15660	15600	15660	15600	73
351	20231208	141600	361425880	15600	15590	15600	15590	171
352	20231208	141500	358759640	15580	15580	15580	15580	1
353	20231208	141400	358744060	15590	15590	15590	15590	0
354	20231208	141300	358744060	15590	15590	15590	15590	2
355	20231208	141200	358712880	15580	15580	15580	15580	32
356	20231208	141100	358214320	15580	15580	15580	15580	0
357	20231208	141000	358214320	15580	15580	15580	15580	0
358	20231208	140900	358214320	15580	15580	15580	15580	7
359	20231208	140800	358105260	15570	15570	15570	15570	10
360	20231208	140700	357949560	15570	15570	15570	15570	0
361	20231208	140600	357949560	15570	15570	15570	15570	0
362	20231208	140500	357949560	15570	15570	15570	15570	0
363	20231208	140400	357949560	15570	15570	15570	15570	1
364	20231208	140300	357933990	15570	15570	15570	15570	697
365	20231208	140200	347081700	15570	15570	15570	15570	1
366	20231208	140100	347066130	15570	15570	15570	15570	0
367	20231208	140000	347066130	15570	15570	15570	15570	2
368	20231208	135900	347034990	15550	15550	15550	15550	0
369	20231208	135800	347034990	15550	15570	15570	15550	47
370	20231208	135700	346304000	15570	15550	15570	15550	226
371	20231208	135600	342789100	15550	15550	15550	15550	0
372	20231208	135500	342789100	15550	15550	15550	15550	0
373	20231208	135400	342789100	15550	15550	15550	15550	0
374	20231208	135300	342789100	15550	15550	15550	15550	0
375	20231208	135200	342789100	15550	15550	15550	15550	0
376	20231208	135100	342789100	15550	15540	15550	15540	102
377	20231208	135000	341203590	15540	15540	15540	15540	20
378	20231208	134900	340892790	15540	15540	15540	15540	0
379	20231208	134800	340892790	15540	15540	15540	15540	33
380	20231208	134700	340379970	15500	15500	15500	15500	0
381	20231208	134600	340379970	15500	15500	15500	15500	10
382	20231208	134500	340224970	15550	15550	15550	15550	0
383	20231208	134400	340224970	15550	15550	15550	15550	0
384	20231208	134300	340224970	15550	15550	15550	15550	0
385	20231208	134200	340224970	15550	15550	15550	15550	0
386	20231208	134100	340224970	15550	15550	15550	15550	0
387	20231208	134000	340224970	15550	15550	15550	15550	0
388	20231208	133900	340224970	15550	15550	15550	15550	0
389	20231208	133800	340224970	15550	15550	15550	15550	0
390	20231208	133700	340224970	15550	15550	15550	15550	0
391	20231208	133600	340224970	15550	15550	15550	15550	0
392	20231208	133500	340224970	15550	15550	15550	15550	0
393	20231208	133400	340224970	15550	15470	15550	15470	130
394	20231208	133300	338211470	15470	15480	15480	15470	80
395	20231208	133200	336973790	15480	15480	15480	15480	237
396	20231208	133100	333305030	15480	15490	15490	15480	145
397	20231208	133000	331059580	15490	15490	15490	15490	0
398	20231208	132900	331059580	15490	15490	15490	15490	0
399	20231208	132800	331059580	15490	15510	15510	15490	57
400	20231208	132700	330176590	15550	15550	15550	15550	0
401	20231208	132600	330176590	15550	15550	15550	15550	0
402	20231208	132500	330176590	15550	15550	15550	15550	0
403	20231208	132400	330176590	15550	15550	15550	15550	0
404	20231208	132300	330176590	15550	15550	15550	15550	1
405	20231208	132200	330161040	15550	15550	15550	15550	0
406	20231208	132100	330161040	15550	15550	15550	15550	717
407	20231208	132000	319011690	15460	15510	15510	15460	500
408	20231208	131900	311270080	15520	15520	15520	15520	0
409	20231208	131800	311270080	15520	15520	15520	15520	22
410	20231208	131700	310928640	15530	15530	15530	15530	0
411	20231208	131600	310928640	15530	15530	15530	15530	0
412	20231208	131500	310928640	15530	15530	15530	15530	118
413	20231208	131400	309096100	15570	15570	15570	15570	3
414	20231208	131300	309049390	15580	15580	15580	15580	0
415	20231208	131200	309049390	15580	15580	15580	15580	0
416	20231208	131100	309049390	15580	15580	15580	15580	0
417	20231208	131000	309049390	15580	15580	15580	15580	0
418	20231208	130900	309049390	15580	15580	15580	15580	0
419	20231208	130800	309049390	15580	15580	15580	15580	0
420	20231208	130700	309049390	15580	15580	15580	15580	0
421	20231208	130600	309049390	15580	15580	15580	15580	0
422	20231208	130500	309049390	15580	15580	15580	15580	2
423	20231208	130400	309018230	15580	15580	15580	15580	0
424	20231208	130300	309018230	15580	15580	15580	15580	4
425	20231208	130200	308955910	15570	15580	15580	15570	20
426	20231208	130100	308644410	15580	15580	15580	15570	412
427	20231208	130000	302229450	15580	15570	15580	15570	22
428	20231208	125900	301886890	15570	15570	15570	15570	1
429	20231208	125800	301871320	15570	15570	15570	15570	0
430	20231208	125700	301871320	15570	15570	15570	15570	0
431	20231208	125600	301871320	15570	15570	15570	15570	0
432	20231208	125500	301871320	15570	15570	15570	15570	5
433	20231208	125400	301793470	15570	15570	15570	15570	0
434	20231208	125300	301793470	15570	15570	15570	15570	10
435	20231208	125200	301637770	15570	15550	15570	15550	770
436	20231208	125100	289652610	15550	15550	15550	15550	0
437	20231208	125000	289652610	15550	15550	15550	15550	0
438	20231208	124900	289652610	15550	15550	15550	15550	0
439	20231208	124800	289652610	15550	15550	15550	15550	9
440	20231208	124700	289512660	15560	15560	15560	15560	0
441	20231208	124600	289512660	15560	15560	15560	15560	0
442	20231208	124500	289512660	15560	15560	15560	15560	0
443	20231208	124400	289512660	15560	15560	15560	15560	0
444	20231208	124300	289512660	15560	15560	15560	15560	1
445	20231208	124200	289497100	15550	15550	15550	15550	0
446	20231208	124100	289497100	15550	15550	15550	15550	0
447	20231208	124000	289497100	15550	15550	15550	15550	0
448	20231208	123900	289497100	15550	15550	15550	15550	0
449	20231208	123800	289497100	15550	15550	15550	15550	0
450	20231208	123700	289497100	15550	15550	15550	15550	0
451	20231208	123600	289497100	15550	15550	15550	15550	0
452	20231208	123500	289497100	15550	15560	15560	15550	24
453	20231208	123400	289123800	15560	15560	15560	15560	1
454	20231208	123300	289108240	15550	15550	15550	15550	0
455	20231208	123200	289108240	15550	15550	15550	15550	0
456	20231208	123100	289108240	15550	15550	15550	15550	1
457	20231208	123000	289092690	15550	15550	15550	15550	0
458	20231208	122900	289092690	15550	15550	15550	15550	0
459	20231208	122800	289092690	15550	15550	15550	15550	0
460	20231208	122700	289092690	15550	15550	15550	15550	0
461	20231208	122600	289092690	15550	15550	15550	15550	10
462	20231208	122500	288937190	15550	15550	15550	15550	0
463	20231208	122400	288937190	15550	15550	15550	15550	0
464	20231208	122300	288937190	15550	15550	15550	15550	0
465	20231208	122200	288937190	15550	15550	15550	15550	0
466	20231208	122100	288937190	15550	15550	15550	15550	1
467	20231208	122000	288921640	15470	15550	15550	15470	101
468	20231208	121900	287356640	15520	15520	15520	15520	0
469	20231208	121800	287356640	15520	15520	15520	15520	20
470	20231208	121700	287046240	15530	15530	15530	15530	0
471	20231208	121600	287046240	15530	15530	15530	15530	0
472	20231208	121500	287046240	15530	15530	15530	15530	0
473	20231208	121400	287046240	15530	15530	15530	15530	0
474	20231208	121300	287046240	15530	15530	15530	15530	0
475	20231208	121200	287046240	15530	15530	15530	15530	0
476	20231208	121100	287046240	15530	15530	15530	15530	0
477	20231208	121000	287046240	15530	15530	15530	15530	0
478	20231208	120900	287046240	15530	15530	15530	15530	0
479	20231208	120800	287046240	15530	15530	15530	15530	0
480	20231208	120700	287046240	15530	15530	15530	15530	0
481	20231208	120600	287046240	15530	15530	15530	15530	1
482	20231208	120500	287030710	15470	15470	15470	15470	0
483	20231208	120400	287030710	15470	15470	15470	15470	0
484	20231208	120300	287030710	15470	15470	15470	15470	0
485	20231208	120200	287030710	15470	15470	15470	15470	20
486	20231208	120100	286721310	15460	15520	15520	15460	70
487	20231208	120000	285637960	15530	15530	15530	15530	51
488	20231208	115900	284845930	15540	15560	15560	15540	170
489	20231208	115800	282203320	15560	15560	15560	15560	0
490	20231208	115700	282203320	15560	15560	15560	15560	0
491	20231208	115600	282203320	15560	15560	15560	15560	0
492	20231208	115500	282203320	15560	15540	15560	15540	48
493	20231208	115400	281457300	15540	15540	15540	15540	0
494	20231208	115300	281457300	15540	15510	15540	15510	7
495	20231208	115200	281348700	15460	15460	15460	15460	0
496	20231208	115100	281348700	15460	15460	15460	15460	0
497	20231208	115000	281348700	15460	15460	15460	15460	0
498	20231208	114900	281348700	15460	15460	15460	15460	0
499	20231208	114800	281348700	15460	15460	15460	15460	44
500	20231208	114700	280668460	15460	15480	15480	15460	1000
501	20231208	114600	265206720	15480	15480	15480	15480	0
502	20231208	114500	265206720	15480	15490	15490	15480	1198
503	20231208	114400	246652180	15490	15490	15490	15490	0
504	20231208	114300	246652180	15490	15500	15500	15490	12
505	20231208	114200	246466280	15490	15500	15500	15490	67
506	20231208	114100	245427790	15510	15530	15530	15510	163
507	20231208	114000	242896620	15570	15570	15570	15570	0
508	20231208	113900	242896620	15570	15570	15570	15570	100
509	20231208	113800	241339620	15570	15570	15570	15570	0
510	20231208	113700	241339620	15570	15570	15570	15570	0
511	20231208	113600	241339620	15570	15570	15570	15570	0
512	20231208	113500	241339620	15570	15570	15570	15570	6
513	20231208	113400	241246200	15570	15570	15570	15570	0
514	20231208	113300	241246200	15570	15570	15570	15570	0
515	20231208	113200	241246200	15570	15570	15570	15570	0
516	20231208	113100	241246200	15570	15570	15570	15570	0
517	20231208	113000	241246200	15570	15570	15570	15570	0
518	20231208	112900	241246200	15570	15570	15570	15570	0
519	20231208	112800	241246200	15570	15570	15570	15570	2
520	20231208	112700	241215060	15520	15520	15520	15520	5
521	20231208	112600	241137460	15580	15580	15580	15580	1
522	20231208	112500	241121880	15520	15520	15520	15520	1
523	20231208	112400	241106360	15570	15570	15570	15570	0
524	20231208	112300	241106360	15570	15570	15570	15570	1
525	20231208	112200	241090790	15510	15510	15510	15510	100
526	20231208	112100	239539790	15510	15510	15510	15510	2
527	20231208	112000	239508770	15550	15550	15550	15550	0
528	20231208	111900	239508770	15550	15550	15550	15550	12
529	20231208	111800	239322170	15550	15560	15560	15550	63
530	20231208	111700	238342380	15550	15550	15550	15550	0
531	20231208	111600	238342380	15550	15550	15550	15550	79
532	20231208	111500	237113930	15550	15550	15550	15550	300
533	20231208	111400	232448930	15550	15550	15550	15550	194
534	20231208	111300	229432230	15550	15550	15550	15550	0
535	20231208	111200	229432230	15550	15550	15550	15550	0
536	20231208	111100	229432230	15550	15550	15550	15550	0
537	20231208	111000	229432230	15550	15550	15550	15550	0
538	20231208	110900	229432230	15550	15550	15550	15550	0
539	20231208	110800	229432230	15550	15550	15550	15550	0
540	20231208	110700	229432230	15550	15550	15550	15550	1
541	20231208	110600	229416680	15470	15470	15470	15470	4
542	20231208	110500	229354800	15550	15550	15550	15550	0
543	20231208	110400	229354800	15550	15520	15550	15520	150
544	20231208	110300	227022740	15520	15520	15520	15520	2
545	20231208	110200	226991700	15530	15530	15530	15530	0
546	20231208	110100	226991700	15530	15530	15530	15530	0
547	20231208	110000	226991700	15530	15530	15530	15530	0
548	20231208	105900	226991700	15530	15530	15530	15530	1
549	20231208	105800	226976170	15460	15480	15480	15460	450
550	20231208	105700	220018080	15530	15530	15530	15530	0
551	20231208	105600	220018080	15530	15530	15530	15530	0
552	20231208	105500	220018080	15530	15530	15530	15530	19
553	20231208	105400	219723010	15460	15460	15460	15460	0
554	20231208	105300	219723010	15460	15490	15490	15460	1270
555	20231208	105200	200071940	15480	15480	15480	15480	0
556	20231208	105100	200071940	15480	15480	15480	15480	2
557	20231208	105000	200040980	15560	15560	15560	15560	0
558	20231208	104900	200040980	15560	15560	15560	15560	1
559	20231208	104800	200025420	15490	15510	15510	15490	300
560	20231208	104700	195378060	15560	15560	15560	15560	0
561	20231208	104600	195378060	15560	15560	15560	15560	0
562	20231208	104500	195378060	15560	15560	15560	15560	0
563	20231208	104400	195378060	15560	15560	15560	15560	1
564	20231208	104300	195362500	15490	15490	15490	15490	5
565	20231208	104200	195285050	15490	15500	15500	15490	132
566	20231208	104100	193240360	15490	15570	15570	15490	1264
567	20231208	104000	173607880	15570	15570	15590	15570	139
568	20231208	103900	171443590	15570	15570	15570	15570	0
569	20231208	103800	171443590	15570	15570	15570	15570	1
570	20231208	103700	171428020	15470	15470	15470	15470	0
571	20231208	103600	171428020	15470	15500	15500	15470	800
572	20231208	103500	159045380	15500	15500	15500	15500	2
573	20231208	103400	159014380	15520	15520	15520	15520	407
574	20231208	103300	152697740	15500	15500	15500	15500	200
575	20231208	103200	149597740	15520	15520	15520	15500	134
576	20231208	103100	147518720	15520	15510	15520	15510	77
577	20231208	103000	146323950	15510	15510	15520	15510	171
578	20231208	102900	143671690	15520	15520	15520	15520	10
579	20231208	102800	143516490	15520	15520	15520	15520	101
580	20231208	102700	141948970	15530	15530	15530	15530	6
581	20231208	102600	141855790	15580	15570	15580	15570	12
582	20231208	102500	141668840	15570	15570	15570	15570	5
583	20231208	102400	141590990	15520	15520	15520	15520	0
584	20231208	102300	141590990	15520	15530	15530	15520	97
585	20231208	102200	140085260	15540	15540	15540	15540	566
586	20231208	102100	131289620	15550	15550	15550	15550	0
587	20231208	102000	131289620	15550	15550	15550	15550	3
588	20231208	101900	131242970	15620	15620	15620	15620	0
589	20231208	101800	131242970	15620	15620	15620	15620	0
590	20231208	101700	131242970	15620	15620	15620	15620	0
591	20231208	101600	131242970	15620	15620	15620	15620	0
592	20231208	101500	131242970	15620	15600	15620	15560	17
593	20231208	101400	130978250	15600	15600	15600	15600	0
594	20231208	101300	130978250	15600	15600	15600	15600	0
595	20231208	101200	130978250	15600	15600	15600	15600	0
596	20231208	101100	130978250	15600	15600	15600	15600	10
597	20231208	101000	130822250	15620	15620	15620	15620	0
598	20231208	100900	130822250	15620	15600	15620	15600	11
599	20231208	100800	130650630	15600	15600	15600	15600	0
600	20231208	100700	130650630	15600	15600	15600	15600	0
601	20231208	100600	130650630	15600	15600	15600	15600	0
602	20231208	100500	130650630	15600	15600	15600	15600	1
603	20231208	100400	130635030	15520	15560	15560	15520	1500
604	20231208	100300	107335130	15560	15560	15560	15560	0
605	20231208	100200	107335130	15560	15560	15560	15560	1
606	20231208	100100	107319570	15560	15560	15560	15560	0
607	20231208	100000	107319570	15560	15560	15560	15560	118
608	20231208	095900	105483490	15530	15530	15530	15530	3
609	20231208	095800	105436900	15530	15540	15540	15520	304
610	20231208	095700	100716710	15560	15560	15560	15560	0
611	20231208	095600	100716710	15560	15560	15560	15520	242
612	20231208	095500	96953590	15560	15560	15560	15560	34
613	20231208	095400	96424550	15560	15560	15560	15560	7
614	20231208	095300	96315630	15560	15560	15560	15560	0
615	20231208	095200	96315630	15560	15560	15560	15560	0
616	20231208	095100	96315630	15560	15560	15560	15560	0
617	20231208	095000	96315630	15560	15560	15560	15560	5
618	20231208	094900	96237830	15560	15560	15560	15560	31
619	20231208	094800	95755470	15660	15560	15660	15560	40
620	20231208	094700	95132870	15560	15560	15560	15560	1
621	20231208	094600	95117310	15500	15520	15560	15500	102
622	20231208	094500	93536230	15520	15470	15520	15450	892
623	20231208	094400	79722280	15470	15470	15470	15470	0
624	20231208	094300	79722280	15470	15540	15540	15470	1196
625	20231208	094200	61173510	15540	15550	15550	15540	205
626	20231208	094100	57986470	15560	15600	15600	15560	98
627	20231208	094000	56461430	15600	15650	15650	15600	604
628	20231208	093900	47034170	15720	15720	15720	15720	50
629	20231208	093800	46248170	15720	15720	15720	15720	0
630	20231208	093700	46248170	15720	15720	15720	15720	0
631	20231208	093600	46248170	15720	15720	15720	15720	2
632	20231208	093500	46216730	15620	15620	15620	15620	34
633	20231208	093400	45685650	15730	15730	15730	15730	0
634	20231208	093300	45685650	15730	15730	15730	15730	10
635	20231208	093200	45528350	15730	15730	15730	15730	0
636	20231208	093100	45528350	15730	15730	15730	15730	1
637	20231208	093000	45512620	15620	15750	15750	15620	581
638	20231208	092900	36424120	15730	15730	15750	15730	36
639	20231208	092800	35857820	15730	15720	15730	15720	22
640	20231208	092700	35511950	15720	15720	15720	15720	6
641	20231208	092600	35417630	15700	15700	15700	15700	4
642	20231208	092500	35354830	15700	15700	15700	15700	22
643	20231208	092400	35009430	15680	15670	15680	15670	6
644	20231208	092300	34915380	15670	15660	15670	15660	3
645	20231208	092200	34868390	15660	15630	15670	15620	84
646	20231208	092100	33555800	15670	15680	15680	15630	57
647	20231208	092000	32664650	15680	15680	15680	15680	16
648	20231208	091900	32413770	15680	15670	15680	15670	4
649	20231208	091800	32351060	15680	15670	15680	15670	8
650	20231208	091700	32225660	15670	15670	15670	15670	4
651	20231208	091600	32162980	15620	15670	15680	15620	125
652	20231208	091500	30206360	15680	15680	15680	15670	6
653	20231208	091400	30112290	15670	15610	15670	15610	119
654	20231208	091300	28248540	15610	15670	15670	15610	28
655	20231208	091200	27811220	15670	15650	15670	15650	3
656	20231208	091100	27764230	15660	15670	15670	15600	16
657	20231208	091000	27514310	15660	15620	15660	15620	40
658	20231208	090900	26889470	15610	15620	15620	15610	65
659	20231208	090800	25874560	15620	15660	15660	15620	88
660	20231208	090700	24499880	15680	15640	15680	15600	117
661	20231208	090600	22672160	15730	15730	15730	15730	1
662	20231208	090500	22656430	15730	15680	15730	15680	203
663	20231208	090400	19468310	15720	15700	15720	15610	544
664	20231208	090300	10961000	15930	15930	15930	15930	23
665	20231208	090200	10594610	15930	15930	15930	15930	2
666	20231208	090100	10562750	15940	15940	15940	15940	0
667	20231208	090000	10562750	15940	15600	15940	15600	677