KissMeData/272550/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205300	254690360	15880	15880	15880	15880	297
3	20231215	205200	254690360	15880	15880	15880	15880	0
4	20231215	205100	254690360	15880	15880	15880	15880	0
5	20231215	205000	254690360	15880	15880	15880	15880	0
6	20231215	204900	254690360	15880	15880	15880	15880	0
7	20231215	204800	254690360	15880	15880	15880	15880	0
8	20231215	204700	254690360	15880	15880	15880	15880	0
9	20231215	204600	254690360	15880	15880	15880	15880	0
10	20231215	204500	254690360	15880	15880	15880	15880	0
11	20231215	204400	254690360	15880	15880	15880	15880	0
12	20231215	204300	254690360	15880	15880	15880	15880	0
13	20231215	204200	254690360	15880	15880	15880	15880	0
14	20231215	204100	254690360	15880	15880	15880	15880	0
15	20231215	204000	254690360	15880	15880	15880	15880	0
16	20231215	203900	254690360	15880	15880	15880	15880	0
17	20231215	203800	254690360	15880	15880	15880	15880	0
18	20231215	203700	254690360	15880	15880	15880	15880	0
19	20231215	203600	254690360	15880	15880	15880	15880	0
20	20231215	203500	254690360	15880	15880	15880	15880	0
21	20231215	203400	254690360	15880	15880	15880	15880	0
22	20231215	203300	254690360	15880	15880	15880	15880	0
23	20231215	203200	254690360	15880	15880	15880	15880	0
24	20231215	203100	254690360	15880	15880	15880	15880	0
25	20231215	203000	254690360	15880	15880	15880	15880	0
26	20231215	202900	254690360	15880	15880	15880	15880	0
27	20231215	202800	254690360	15880	15880	15880	15880	0
28	20231215	202700	254690360	15880	15880	15880	15880	0
29	20231215	202600	254690360	15880	15880	15880	15880	0
30	20231215	202500	254690360	15880	15880	15880	15880	0
31	20231215	202400	254690360	15880	15880	15880	15880	0
32	20231215	202300	254690360	15880	15880	15880	15880	297
33	20231215	202200	254690360	15880	15880	15880	15880	0
34	20231215	202100	254690360	15880	15880	15880	15880	0
35	20231215	202000	254690360	15880	15880	15880	15880	0
36	20231215	201900	254690360	15880	15880	15880	15880	0
37	20231215	201800	254690360	15880	15880	15880	15880	0
38	20231215	201700	254690360	15880	15880	15880	15880	0
39	20231215	201600	254690360	15880	15880	15880	15880	0
40	20231215	201500	254690360	15880	15880	15880	15880	0
41	20231215	201400	254690360	15880	15880	15880	15880	0
42	20231215	201300	254690360	15880	15880	15880	15880	0
43	20231215	201200	254690360	15880	15880	15880	15880	0
44	20231215	201100	254690360	15880	15880	15880	15880	0
45	20231215	201000	254690360	15880	15880	15880	15880	0
46	20231215	200900	254690360	15880	15880	15880	15880	0
47	20231215	200800	254690360	15880	15880	15880	15880	0
48	20231215	200700	254690360	15880	15880	15880	15880	0
49	20231215	200600	254690360	15880	15880	15880	15880	0
50	20231215	200500	254690360	15880	15880	15880	15880	0
51	20231215	200400	254690360	15880	15880	15880	15880	0
52	20231215	200300	254690360	15880	15880	15880	15880	0
53	20231215	200200	254690360	15880	15880	15880	15880	0
54	20231215	200100	254690360	15880	15880	15880	15880	0
55	20231215	200000	254690360	15880	15880	15880	15880	0
56	20231215	195900	254690360	15880	15880	15880	15880	0
57	20231215	195800	254690360	15880	15880	15880	15880	0
58	20231215	195700	254690360	15880	15880	15880	15880	0
59	20231215	195600	254690360	15880	15880	15880	15880	0
60	20231215	195500	254690360	15880	15880	15880	15880	0
61	20231215	195400	254690360	15880	15880	15880	15880	0
62	20231215	195300	254690360	15880	15880	15880	15880	297
63	20231215	195200	254690360	15880	15880	15880	15880	0
64	20231215	195100	254690360	15880	15880	15880	15880	0
65	20231215	195000	254690360	15880	15880	15880	15880	0
66	20231215	194900	254690360	15880	15880	15880	15880	0
67	20231215	194800	254690360	15880	15880	15880	15880	0
68	20231215	194700	254690360	15880	15880	15880	15880	0
69	20231215	194600	254690360	15880	15880	15880	15880	0
70	20231215	194500	254690360	15880	15880	15880	15880	0
71	20231215	194400	254690360	15880	15880	15880	15880	0
72	20231215	194300	254690360	15880	15880	15880	15880	0
73	20231215	194200	254690360	15880	15880	15880	15880	0
74	20231215	194100	254690360	15880	15880	15880	15880	0
75	20231215	194000	254690360	15880	15880	15880	15880	0
76	20231215	193900	254690360	15880	15880	15880	15880	0
77	20231215	193800	254690360	15880	15880	15880	15880	0
78	20231215	193700	254690360	15880	15880	15880	15880	0
79	20231215	193600	254690360	15880	15880	15880	15880	0
80	20231215	193500	254690360	15880	15880	15880	15880	0
81	20231215	193400	254690360	15880	15880	15880	15880	0
82	20231215	193300	254690360	15880	15880	15880	15880	0
83	20231215	193200	254690360	15880	15880	15880	15880	0
84	20231215	193100	254690360	15880	15880	15880	15880	0
85	20231215	193000	254690360	15880	15880	15880	15880	0
86	20231215	192900	254690360	15880	15880	15880	15880	0
87	20231215	192800	254690360	15880	15880	15880	15880	0
88	20231215	192700	254690360	15880	15880	15880	15880	0
89	20231215	192600	254690360	15880	15880	15880	15880	0
90	20231215	192500	254690360	15880	15880	15880	15880	0
91	20231215	192400	254690360	15880	15880	15880	15880	0
92	20231215	192300	254690360	15880	15880	15880	15880	297
93	20231215	192200	254690360	15880	15880	15880	15880	0
94	20231215	192100	254690360	15880	15880	15880	15880	0
95	20231215	192000	254690360	15880	15880	15880	15880	0
96	20231215	191900	254690360	15880	15880	15880	15880	0
97	20231215	191800	254690360	15880	15880	15880	15880	0
98	20231215	191700	254690360	15880	15880	15880	15880	0
99	20231215	191600	254690360	15880	15880	15880	15880	0
100	20231215	191500	254690360	15880	15880	15880	15880	0
101	20231215	191400	254690360	15880	15880	15880	15880	0
102	20231215	191300	254690360	15880	15880	15880	15880	0
103	20231215	191200	254690360	15880	15880	15880	15880	0
104	20231215	191100	254690360	15880	15880	15880	15880	0
105	20231215	191000	254690360	15880	15880	15880	15880	0
106	20231215	190900	254690360	15880	15880	15880	15880	0
107	20231215	190800	254690360	15880	15880	15880	15880	0
108	20231215	190700	254690360	15880	15880	15880	15880	0
109	20231215	190600	254690360	15880	15880	15880	15880	0
110	20231215	190500	254690360	15880	15880	15880	15880	0
111	20231215	190400	254690360	15880	15880	15880	15880	0
112	20231215	190300	254690360	15880	15880	15880	15880	0
113	20231215	190200	254690360	15880	15880	15880	15880	0
114	20231215	190100	254690360	15880	15880	15880	15880	0
115	20231215	190000	254690360	15880	15880	15880	15880	0
116	20231215	185900	254690360	15880	15880	15880	15880	0
117	20231215	185800	254690360	15880	15880	15880	15880	0
118	20231215	185700	254690360	15880	15880	15880	15880	0
119	20231215	185600	254690360	15880	15880	15880	15880	0
120	20231215	185500	254690360	15880	15880	15880	15880	0
121	20231215	185400	254690360	15880	15880	15880	15880	0
122	20231215	185300	254690360	15880	15880	15880	15880	297
123	20231215	185200	254690360	15880	15880	15880	15880	0
124	20231215	185100	254690360	15880	15880	15880	15880	0
125	20231215	185000	254690360	15880	15880	15880	15880	0
126	20231215	184900	254690360	15880	15880	15880	15880	0
127	20231215	184800	254690360	15880	15880	15880	15880	0
128	20231215	184700	254690360	15880	15880	15880	15880	0
129	20231215	184600	254690360	15880	15880	15880	15880	0
130	20231215	184500	254690360	15880	15880	15880	15880	0
131	20231215	184400	254690360	15880	15880	15880	15880	0
132	20231215	184300	254690360	15880	15880	15880	15880	0
133	20231215	184200	254690360	15880	15880	15880	15880	0
134	20231215	184100	254690360	15880	15880	15880	15880	0
135	20231215	184000	254690360	15880	15880	15880	15880	0
136	20231215	183900	254690360	15880	15880	15880	15880	0
137	20231215	183800	254690360	15880	15880	15880	15880	0
138	20231215	183700	254690360	15880	15880	15880	15880	0
139	20231215	183600	254690360	15880	15880	15880	15880	0
140	20231215	183500	254690360	15880	15880	15880	15880	0
141	20231215	183400	254690360	15880	15880	15880	15880	0
142	20231215	183300	254690360	15880	15880	15880	15880	0
143	20231215	183200	254690360	15880	15880	15880	15880	0
144	20231215	183100	254690360	15880	15880	15880	15880	0
145	20231215	183000	254690360	15880	15880	15880	15880	0
146	20231215	182900	254690360	15880	15880	15880	15880	0
147	20231215	182800	254690360	15880	15880	15880	15880	0
148	20231215	182700	254690360	15880	15880	15880	15880	0
149	20231215	182600	254690360	15880	15880	15880	15880	0
150	20231215	182500	254690360	15880	15880	15880	15880	0
151	20231215	182400	254690360	15880	15880	15880	15880	0
152	20231215	182300	254690360	15880	15880	15880	15880	297
153	20231215	182200	254690360	15880	15880	15880	15880	0
154	20231215	182100	254690360	15880	15880	15880	15880	0
155	20231215	182000	254690360	15880	15880	15880	15880	0
156	20231215	181900	254690360	15880	15880	15880	15880	0
157	20231215	181800	254690360	15880	15880	15880	15880	0
158	20231215	181700	254690360	15880	15880	15880	15880	0
159	20231215	181600	254690360	15880	15880	15880	15880	0
160	20231215	181500	254690360	15880	15880	15880	15880	0
161	20231215	181400	254690360	15880	15880	15880	15880	0
162	20231215	181300	254690360	15880	15880	15880	15880	0
163	20231215	181200	254690360	15880	15880	15880	15880	0
164	20231215	181100	254690360	15880	15880	15880	15880	0
165	20231215	181000	254690360	15880	15880	15880	15880	0
166	20231215	180900	254690360	15880	15880	15880	15880	0
167	20231215	180800	254690360	15880	15880	15880	15880	0
168	20231215	180700	254690360	15880	15880	15880	15880	0
169	20231215	180600	254690360	15880	15880	15880	15880	0
170	20231215	180500	254690360	15880	15880	15880	15880	0
171	20231215	180400	254690360	15880	15880	15880	15880	0
172	20231215	180300	254690360	15880	15880	15880	15880	0
173	20231215	180200	254690360	15880	15880	15880	15880	0
174	20231215	180100	254690360	15880	15880	15880	15880	0
175	20231215	180000	254690360	15880	15880	15880	15880	0
176	20231215	175900	254690360	15880	15880	15880	15880	0
177	20231215	175800	254690360	15880	15880	15880	15880	0
178	20231215	175700	254690360	15880	15880	15880	15880	0
179	20231215	175600	254690360	15880	15880	15880	15880	0
180	20231215	175500	254690360	15880	15880	15880	15880	0
181	20231215	175400	254690360	15880	15880	15880	15880	0
182	20231215	175300	254690360	15880	15880	15880	15880	297
183	20231215	175200	254690360	15880	15880	15880	15880	0
184	20231215	175100	254690360	15880	15880	15880	15880	0
185	20231215	175000	254690360	15880	15880	15880	15880	0
186	20231215	174900	254690360	15880	15880	15880	15880	0
187	20231215	174800	254690360	15880	15880	15880	15880	0
188	20231215	174700	254690360	15880	15880	15880	15880	0
189	20231215	174600	254690360	15880	15880	15880	15880	0
190	20231215	174500	254690360	15880	15880	15880	15880	0
191	20231215	174400	254690360	15880	15880	15880	15880	0
192	20231215	174300	254690360	15880	15880	15880	15880	0
193	20231215	174200	254690360	15880	15880	15880	15880	0
194	20231215	174100	254690360	15880	15880	15880	15880	0
195	20231215	174000	254690360	15880	15880	15880	15880	0
196	20231215	173900	254690360	15880	15880	15880	15880	0
197	20231215	173800	254690360	15880	15880	15880	15880	0
198	20231215	173700	254690360	15880	15880	15880	15880	0
199	20231215	173600	254690360	15880	15880	15880	15880	0
200	20231215	173500	254690360	15880	15880	15880	15880	0
201	20231215	173400	254690360	15880	15880	15880	15880	0
202	20231215	173300	254690360	15880	15880	15880	15880	0
203	20231215	173200	254690360	15880	15880	15880	15880	0
204	20231215	173100	254690360	15880	15880	15880	15880	0
205	20231215	173000	254690360	15880	15880	15880	15880	0
206	20231215	172900	254690360	15880	15880	15880	15880	0
207	20231215	172800	254690360	15880	15880	15880	15880	0
208	20231215	172700	254690360	15880	15880	15880	15880	0
209	20231215	172600	254690360	15880	15880	15880	15880	0
210	20231215	172500	254690360	15880	15880	15880	15880	0
211	20231215	172400	254690360	15880	15880	15880	15880	0
212	20231215	172300	254690360	15880	15880	15880	15880	297
213	20231215	172200	254690360	15880	15880	15880	15880	0
214	20231215	172100	254690360	15880	15880	15880	15880	0
215	20231215	172000	254690360	15880	15880	15880	15880	0
216	20231215	171900	254690360	15880	15880	15880	15880	0
217	20231215	171800	254690360	15880	15880	15880	15880	0
218	20231215	171700	254690360	15880	15880	15880	15880	0
219	20231215	171600	254690360	15880	15880	15880	15880	0
220	20231215	171500	254690360	15880	15880	15880	15880	0
221	20231215	171400	254690360	15880	15880	15880	15880	0
222	20231215	171300	254690360	15880	15880	15880	15880	0
223	20231215	171200	254690360	15880	15880	15880	15880	0
224	20231215	171100	254690360	15880	15880	15880	15880	0
225	20231215	171000	254690360	15880	15880	15880	15880	0
226	20231215	170900	254690360	15880	15880	15880	15880	0
227	20231215	170800	254690360	15880	15880	15880	15880	0
228	20231215	170700	254690360	15880	15880	15880	15880	0
229	20231215	170600	254690360	15880	15880	15880	15880	0
230	20231215	170500	254690360	15880	15880	15880	15880	0
231	20231215	170400	254690360	15880	15880	15880	15880	0
232	20231215	170300	254690360	15880	15880	15880	15880	0
233	20231215	170200	254690360	15880	15880	15880	15880	0
234	20231215	170100	254690360	15880	15880	15880	15880	0
235	20231215	170000	254690360	15880	15880	15880	15880	0
236	20231215	165900	254690360	15880	15880	15880	15880	0
237	20231215	165800	254690360	15880	15880	15880	15880	0
238	20231215	165700	254690360	15880	15880	15880	15880	0
239	20231215	165600	254690360	15880	15880	15880	15880	0
240	20231215	165500	254690360	15880	15880	15880	15880	0
241	20231215	165400	254690360	15880	15880	15880	15880	0
242	20231215	165300	254690360	15880	15880	15880	15880	297
243	20231215	165200	254690360	15880	15880	15880	15880	0
244	20231215	165100	254690360	15880	15880	15880	15880	0
245	20231215	165000	254690360	15880	15880	15880	15880	0
246	20231215	164900	254690360	15880	15880	15880	15880	0
247	20231215	164800	254690360	15880	15880	15880	15880	0
248	20231215	164700	254690360	15880	15880	15880	15880	0
249	20231215	164600	254690360	15880	15880	15880	15880	0
250	20231215	164500	254690360	15880	15880	15880	15880	0
251	20231215	164400	254690360	15880	15880	15880	15880	0
252	20231215	164300	254690360	15880	15880	15880	15880	0
253	20231215	164200	254690360	15880	15880	15880	15880	0
254	20231215	164100	254690360	15880	15880	15880	15880	0
255	20231215	164000	254690360	15880	15880	15880	15880	0
256	20231215	163900	254690360	15880	15880	15880	15880	0
257	20231215	163800	254690360	15880	15880	15880	15880	0
258	20231215	163700	254690360	15880	15880	15880	15880	0
259	20231215	163600	254690360	15880	15880	15880	15880	0
260	20231215	163500	254690360	15880	15880	15880	15880	0
261	20231215	163400	254690360	15880	15880	15880	15880	0
262	20231215	163300	254690360	15880	15880	15880	15880	0
263	20231215	163200	254690360	15880	15880	15880	15880	0
264	20231215	163100	254690360	15880	15880	15880	15880	0
265	20231215	163000	254690360	15880	15880	15880	15880	0
266	20231215	162900	254690360	15880	15880	15880	15880	0
267	20231215	162800	254690360	15880	15880	15880	15880	0
268	20231215	162700	254690360	15880	15880	15880	15880	0
269	20231215	162600	254690360	15880	15880	15880	15880	0
270	20231215	162500	254690360	15880	15880	15880	15880	0
271	20231215	162400	254690360	15880	15880	15880	15880	0
272	20231215	162300	254690360	15880	15880	15880	15880	297
273	20231215	162200	254690360	15880	15880	15880	15880	0
274	20231215	162100	254690360	15880	15880	15880	15880	0
275	20231215	162000	254690360	15880	15880	15880	15880	0
276	20231215	161900	254690360	15880	15880	15880	15880	0
277	20231215	161800	254690360	15880	15880	15880	15880	0
278	20231215	161700	254690360	15880	15880	15880	15880	0
279	20231215	161600	254690360	15880	15880	15880	15880	0
280	20231215	161500	254690360	15880	15880	15880	15880	0
281	20231215	161400	254690360	15880	15880	15880	15880	0
282	20231215	161300	254690360	15880	15880	15880	15880	0
283	20231215	161200	254690360	15880	15880	15880	15880	0
284	20231215	161100	254690360	15880	15880	15880	15880	0
285	20231215	161000	254690360	15880	15880	15880	15880	0
286	20231215	160900	254690360	15880	15880	15880	15880	0
287	20231215	160800	254690360	15880	15880	15880	15880	0
288	20231215	160700	254690360	15880	15880	15880	15880	0
289	20231215	160600	254690360	15880	15880	15880	15880	0
290	20231215	160500	254690360	15880	15880	15880	15880	0
291	20231215	160400	254690360	15880	15880	15880	15880	0
292	20231215	160300	254690360	15880	15880	15880	15880	0
293	20231215	160200	254690360	15880	15880	15880	15880	0
294	20231215	160100	254690360	15880	15880	15880	15880	0
295	20231215	160000	254690360	15880	15880	15880	15880	0
296	20231215	155900	254690360	15880	15880	15880	15880	0
297	20231215	155800	254690360	15880	15880	15880	15880	0
298	20231215	155700	254690360	15880	15880	15880	15880	0
299	20231215	155600	254690360	15880	15880	15880	15880	0
300	20231215	155500	254690360	15880	15880	15880	15880	0
301	20231215	155400	254690360	15880	15880	15880	15880	0
302	20231215	155300	254690360	15880	15880	15880	15880	297
303	20231215	155200	254690360	15880	15880	15880	15880	0
304	20231215	155100	254690360	15880	15880	15880	15880	0
305	20231215	155000	254690360	15880	15880	15880	15880	0
306	20231215	154900	254690360	15880	15880	15880	15880	0
307	20231215	154800	254690360	15880	15880	15880	15880	0
308	20231215	154700	254690360	15880	15880	15880	15880	0
309	20231215	154600	254690360	15880	15880	15880	15880	0
310	20231215	154500	254690360	15880	15880	15880	15880	0
311	20231215	154400	254690360	15880	15880	15880	15880	0
312	20231215	154300	254690360	15880	15880	15880	15880	0
313	20231215	154200	254690360	15880	15880	15880	15880	0
314	20231215	154100	254690360	15880	15880	15880	15880	0
315	20231215	154000	254690360	15880	15880	15880	15880	0
316	20231215	153900	254690360	15880	15880	15880	15880	0
317	20231215	153800	254690360	15880	15880	15880	15880	0
318	20231215	153700	254690360	15880	15880	15880	15880	0
319	20231215	153600	254690360	15880	15880	15880	15880	0
320	20231215	153500	254690360	15880	15880	15880	15880	0
321	20231215	153400	254690360	15880	15880	15880	15880	0
322	20231215	153300	254690360	15880	15880	15880	15880	0
323	20231215	153200	254690360	15880	15880	15880	15880	0
324	20231215	153100	254690360	15880	15880	15880	15880	0
325	20231215	153000	254690360	15880	15880	15880	15880	297
326	20231215	152900	249974000	15880	15880	15880	15880	0
327	20231215	152800	249974000	15880	15880	15880	15880	0
328	20231215	152700	249974000	15880	15880	15880	15880	0
329	20231215	152600	249974000	15880	15880	15880	15880	0
330	20231215	152500	249974000	15880	15880	15880	15880	0
331	20231215	152400	249974000	15880	15880	15880	15880	0
332	20231215	152300	249974000	15880	15880	15880	15880	0
333	20231215	152200	249974000	15880	15880	15880	15880	0
334	20231215	152100	249974000	15880	15880	15880	15880	0
335	20231215	152000	249974000	15880	15880	15880	15880	0
336	20231215	151900	249974000	15880	15880	15880	15880	13
337	20231215	151800	249767560	15890	15890	15890	15890	1
338	20231215	151700	249751670	15890	15880	15890	15880	109
339	20231215	151600	248019740	15890	15890	15890	15890	0
340	20231215	151500	248019740	15890	15880	15890	15880	10
341	20231215	151400	247860850	15890	15890	15890	15890	0
342	20231215	151300	247860850	15890	15890	15890	15890	10
343	20231215	151200	247701950	15890	15890	15890	15890	0
344	20231215	151100	247701950	15890	15890	15890	15890	0
345	20231215	151000	247701950	15890	15890	15890	15890	6
346	20231215	150900	247606610	15890	15890	15890	15890	0
347	20231215	150800	247606610	15890	15890	15890	15890	5
348	20231215	150700	247527160	15890	15890	15890	15890	5
349	20231215	150600	247447710	15890	15890	15890	15890	0
350	20231215	150500	247447710	15890	15890	15890	15890	4
351	20231215	150400	247384150	15880	15880	15880	15880	0
352	20231215	150300	247384150	15880	15880	15880	15880	0
353	20231215	150200	247384150	15880	15880	15880	15880	0
354	20231215	150100	247384150	15880	15880	15880	15880	0
355	20231215	150000	247384150	15880	15890	15890	15880	3
356	20231215	145900	247336490	15890	15890	15890	15890	7
357	20231215	145800	247225260	15890	15890	15890	15890	2
358	20231215	145700	247193480	15890	15890	15890	15890	2
359	20231215	145600	247161700	15890	15890	15890	15890	0
360	20231215	145500	247161700	15890	15890	15890	15890	2
361	20231215	145400	247129920	15890	15890	15890	15890	34
362	20231215	145300	246589660	15890	15890	15890	15890	2
363	20231215	145200	246557880	15890	15890	15890	15890	0
364	20231215	145100	246557880	15890	15890	15890	15890	3
365	20231215	145000	246510210	15890	15890	15890	15890	5
366	20231215	144900	246430760	15890	15890	15890	15890	13
367	20231215	144800	246224190	15880	15880	15880	15880	2
368	20231215	144700	246192430	15890	15890	15890	15890	4
369	20231215	144600	246128870	15890	15880	15890	15880	3
370	20231215	144500	246081210	15890	15890	15890	15890	2
371	20231215	144400	246049430	15890	15890	15890	15890	2
372	20231215	144300	246017650	15890	15890	15890	15890	2
373	20231215	144200	245985870	15890	15890	15890	15890	2
374	20231215	144100	245954090	15870	15870	15870	15870	0
375	20231215	144000	245954090	15870	15870	15870	15870	11
376	20231215	143900	245779520	15870	15900	15900	15870	791
377	20231215	143800	233222480	15900	15900	15900	15900	3
378	20231215	143700	233174780	15900	15900	15900	15900	64
379	20231215	143600	232157180	15900	15900	15900	15900	0
380	20231215	143500	232157180	15900	15900	15900	15900	2
381	20231215	143400	232125380	15900	15900	15900	15900	2
382	20231215	143300	232093580	15900	15900	15900	15900	4
383	20231215	143200	232029980	15900	15900	15900	15900	3
384	20231215	143100	231982280	15890	15890	15890	15890	1
385	20231215	143000	231966390	15900	15900	15900	15900	2
386	20231215	142900	231934590	15890	15890	15900	15890	6
387	20231215	142800	231839230	15900	15900	15900	15900	4
388	20231215	142700	231775630	15900	15900	15900	15900	0
389	20231215	142600	231775630	15900	15900	15900	15900	7
390	20231215	142500	231664330	15890	15890	15890	15890	0
391	20231215	142400	231664330	15890	15890	15890	15890	0
392	20231215	142300	231664330	15890	15890	15890	15890	97
393	20231215	142200	230123000	15900	15890	15900	15890	7
394	20231215	142100	230011750	15900	15900	15900	15900	2
395	20231215	142000	229979950	15900	15900	15900	15900	2
396	20231215	141900	229948150	15900	15900	15900	15900	20
397	20231215	141800	229630150	15900	15900	15900	15900	4
398	20231215	141700	229566550	15900	15890	15900	15890	3
399	20231215	141600	229518860	15890	15900	15900	15890	3
400	20231215	141500	229471170	15890	15890	15890	15890	0
401	20231215	141400	229471170	15890	15900	15900	15890	3
402	20231215	141300	229423480	15900	15900	15900	15900	2
403	20231215	141200	229391680	15900	15900	15900	15900	4
404	20231215	141100	229328080	15900	15900	15900	15900	0
405	20231215	141000	229328080	15900	15900	15900	15900	2
406	20231215	140900	229296280	15900	15900	15900	15900	3
407	20231215	140800	229248580	15900	15900	15900	15900	2
408	20231215	140700	229216780	15900	15890	15900	15890	6
409	20231215	140600	229121420	15900	15900	15900	15900	2
410	20231215	140500	229089620	15900	15900	15900	15900	2
411	20231215	140400	229057820	15900	15910	15910	15900	4
412	20231215	140300	228994200	15910	15910	15910	15910	2
413	20231215	140200	228962380	15920	15920	15920	15920	4
414	20231215	140100	228898700	15920	15920	15920	15920	2
415	20231215	140000	228866860	15920	15920	15920	15920	2
416	20231215	135900	228835020	15920	15920	15920	15920	0
417	20231215	135800	228835020	15920	15920	15920	15920	2
418	20231215	135700	228803180	15920	15920	15920	15920	4
419	20231215	135600	228739500	15910	15920	15920	15910	146
420	20231215	135500	226416620	15920	15920	15920	15920	0
421	20231215	135400	226416620	15920	15920	15920	15920	2
422	20231215	135300	226384780	15910	15910	15910	15910	54
423	20231215	135200	225525640	15910	15910	15910	15910	0
424	20231215	135100	225525640	15910	15910	15910	15910	2
425	20231215	135000	225493820	15900	15900	15900	15900	1
426	20231215	134900	225477920	15910	15910	15910	15910	0
427	20231215	134800	225477920	15910	15910	15910	15910	0
428	20231215	134700	225477920	15910	15910	15910	15910	5
429	20231215	134600	225398370	15910	15900	15910	15900	14
430	20231215	134500	225175750	15900	15900	15900	15900	3
431	20231215	134400	225128050	15900	15900	15900	15900	0
432	20231215	134300	225128050	15900	15900	15900	15900	0
433	20231215	134200	225128050	15900	15900	15900	15900	1
434	20231215	134100	225112150	15910	15910	15910	15910	7
435	20231215	134000	225000780	15900	15900	15900	15900	0
436	20231215	133900	225000780	15900	15900	15900	15900	0
437	20231215	133800	225000780	15900	15900	15900	15900	0
438	20231215	133700	225000780	15900	15900	15900	15900	1
439	20231215	133600	224984880	15910	15910	15910	15910	2
440	20231215	133500	224953060	15910	15910	15910	15910	50
441	20231215	133400	224157560	15900	15900	15900	15900	0
442	20231215	133300	224157560	15900	15900	15900	15900	4
443	20231215	133200	224093960	15910	15910	15910	15910	0
444	20231215	133100	224093960	15910	15910	15910	15910	0
445	20231215	133000	224093960	15910	15910	15910	15910	2
446	20231215	132900	224062140	15890	15890	15890	15890	0
447	20231215	132800	224062140	15890	15890	15890	15890	0
448	20231215	132700	224062140	15890	15890	15890	15890	5
449	20231215	132600	223982690	15890	15890	15890	15890	0
450	20231215	132500	223982690	15890	15890	15890	15890	2
451	20231215	132400	223950910	15880	15880	15880	15880	0
452	20231215	132300	223950910	15880	15880	15880	15880	0
453	20231215	132200	223950910	15880	15880	15880	15880	1
454	20231215	132100	223935030	15880	15880	15880	15880	0
455	20231215	132000	223935030	15880	15880	15880	15880	2
456	20231215	131900	223903270	15870	15870	15870	15870	0
457	20231215	131800	223903270	15870	15870	15870	15870	0
458	20231215	131700	223903270	15870	15870	15870	15870	13
459	20231215	131600	223696960	15880	15880	15880	15880	47
460	20231215	131500	222950600	15890	15910	15910	15890	44
461	20231215	131400	222251380	15900	15910	15910	15900	2
462	20231215	131300	222219570	15900	15900	15900	15900	0
463	20231215	131200	222219570	15900	15900	15900	15900	1
464	20231215	131100	222203670	15910	15910	15910	15910	0
465	20231215	131000	222203670	15910	15910	15910	15910	0
466	20231215	130900	222203670	15910	15910	15910	15910	2
467	20231215	130800	222171850	15910	15910	15910	15910	1
468	20231215	130700	222155940	15910	15910	15910	15910	0
469	20231215	130600	222155940	15910	15910	15910	15910	0
470	20231215	130500	222155940	15910	15910	15910	15910	0
471	20231215	130400	222155940	15910	15910	15910	15910	1
472	20231215	130300	222140030	15910	15910	15910	15910	0
473	20231215	130200	222140030	15910	15910	15910	15910	0
474	20231215	130100	222140030	15910	15910	15910	15910	0
475	20231215	130000	222140030	15910	15910	15910	15910	0
476	20231215	125900	222140030	15910	15910	15910	15910	2
477	20231215	125800	222108210	15890	15890	15890	15890	0
478	20231215	125700	222108210	15890	15890	15890	15890	0
479	20231215	125600	222108210	15890	15890	15890	15890	1
480	20231215	125500	222092320	15890	15890	15890	15890	1
481	20231215	125400	222076430	15920	15920	15920	15920	1
482	20231215	125300	222060510	15890	15910	15910	15890	400
483	20231215	125200	215701780	15920	15920	15920	15920	0
484	20231215	125100	215701780	15920	15920	15920	15920	6
485	20231215	125000	215606260	15920	15920	15920	15920	0
486	20231215	124900	215606260	15920	15920	15920	15920	2
487	20231215	124800	215574420	15910	15910	15910	15910	0
488	20231215	124700	215574420	15910	15910	15910	15910	0
489	20231215	124600	215574420	15910	15910	15910	15910	1
490	20231215	124500	215558510	15910	15910	15910	15910	10
491	20231215	124400	215399410	15910	15910	15910	15910	0
492	20231215	124300	215399410	15910	15920	15920	15910	65
493	20231215	124200	214365250	15920	15920	15920	15920	0
494	20231215	124100	214365250	15920	15920	15920	15920	0
495	20231215	124000	214365250	15920	15920	15920	15920	0
496	20231215	123900	214365250	15920	15920	15920	15920	0
497	20231215	123800	214365250	15920	15920	15920	15920	2
498	20231215	123700	214333410	15910	15910	15910	15910	0
499	20231215	123600	214333410	15910	15910	15910	15910	0
500	20231215	123500	214333410	15910	15920	15920	15910	101
501	20231215	123400	212725500	15910	15910	15910	15910	0
502	20231215	123300	212725500	15910	15920	15920	15910	2
503	20231215	123200	212693670	15920	15920	15920	15920	0
504	20231215	123100	212693670	15920	15920	15920	15920	0
505	20231215	123000	212693670	15920	15920	15920	15920	0
506	20231215	122900	212693670	15920	15920	15920	15920	0
507	20231215	122800	212693670	15920	15920	15920	15920	2
508	20231215	122700	212661830	15920	15920	15920	15920	0
509	20231215	122600	212661830	15920	15920	15920	15920	20
510	20231215	122500	212343430	15920	15920	15920	15920	0
511	20231215	122400	212343430	15920	15920	15920	15920	0
512	20231215	122300	212343430	15920	15920	15920	15920	0
513	20231215	122200	212343430	15920	15920	15920	15920	1
514	20231215	122100	212327510	15910	15920	15920	15910	13
515	20231215	122000	212120600	15920	15920	15920	15920	11
516	20231215	121900	211945480	15920	15920	15920	15920	7
517	20231215	121800	211834040	15920	15920	15920	15920	11
518	20231215	121700	211658920	15930	15930	15930	15930	2
519	20231215	121600	211627060	15920	15920	15920	15920	0
520	20231215	121500	211627060	15920	15920	15920	15920	7
521	20231215	121400	211515620	15920	15920	15920	15920	6
522	20231215	121300	211420100	15930	15930	15930	15930	5
523	20231215	121200	211340450	15920	15930	15930	15920	8
524	20231215	121100	211213020	15930	15930	15930	15930	0
525	20231215	121000	211213020	15930	15930	15930	15930	0
526	20231215	120900	211213020	15930	15930	15930	15930	1
527	20231215	120800	211197090	15920	15920	15920	15920	1
528	20231215	120700	211181170	15900	15930	15930	15900	3
529	20231215	120600	211133410	15930	15930	15930	15930	0
530	20231215	120500	211133410	15930	15930	15930	15930	0
531	20231215	120400	211133410	15930	15930	15930	15930	0
532	20231215	120300	211133410	15930	15930	15930	15930	0
533	20231215	120200	211133410	15930	15930	15930	15930	0
534	20231215	120100	211133410	15930	15930	15930	15930	1
535	20231215	120000	211117480	15930	15930	15930	15930	0
536	20231215	115900	211117480	15930	15930	15930	15930	0
537	20231215	115800	211117480	15930	15920	15930	15920	2
538	20231215	115700	211085630	15890	15900	15900	15890	149
539	20231215	115600	208716960	15910	15910	15910	15910	2
540	20231215	115500	208685140	15920	15920	15920	15920	0
541	20231215	115400	208685140	15920	15920	15920	15920	4
542	20231215	115300	208621460	15930	15930	15930	15930	0
543	20231215	115200	208621460	15930	15930	15930	15930	0
544	20231215	115100	208621460	15930	15930	15930	15930	1
545	20231215	115000	208605530	15920	15920	15920	15920	7
546	20231215	114900	208494090	15930	15930	15930	15930	2
547	20231215	114800	208462230	15930	15930	15930	15930	0
548	20231215	114700	208462230	15930	15930	15930	15930	0
549	20231215	114600	208462230	15930	15930	15930	15930	2
550	20231215	114500	208430370	15930	15930	15930	15930	100
551	20231215	114400	206837370	15930	15930	15930	15930	3
552	20231215	114300	206789580	15920	15920	15920	15920	0
553	20231215	114200	206789580	15920	15920	15920	15920	120
554	20231215	114100	204879180	15930	15930	15930	15930	0
555	20231215	114000	204879180	15930	15930	15930	15930	1
556	20231215	113900	204863250	15930	15930	15930	15930	0
557	20231215	113800	204863250	15930	15930	15930	15930	20
558	20231215	113700	204544650	15930	15930	15930	15930	0
559	20231215	113600	204544650	15930	15930	15930	15930	62
560	20231215	113500	203556990	15930	15930	15930	15930	2
561	20231215	113400	203525130	15930	15930	15930	15930	0
562	20231215	113300	203525130	15930	15930	15930	15930	0
563	20231215	113200	203525130	15930	15930	15930	15930	0
564	20231215	113100	203525130	15930	15930	15930	15930	0
565	20231215	113000	203525130	15930	15930	15930	15930	1
566	20231215	112900	203509200	15920	15930	15930	15920	4
567	20231215	112800	203445500	15930	15930	15930	15930	1
568	20231215	112700	203429570	15930	15930	15930	15930	10
569	20231215	112600	203270270	15930	15930	15930	15930	0
570	20231215	112500	203270270	15930	15930	15930	15930	2
571	20231215	112400	203238410	15920	15920	15920	15920	0
572	20231215	112300	203238410	15920	15920	15920	15920	0
573	20231215	112200	203238410	15920	15920	15920	15920	0
574	20231215	112100	203238410	15920	15920	15920	15920	0
575	20231215	112000	203238410	15920	15920	15920	15920	1
576	20231215	111900	203222490	15930	15930	15930	15930	2
577	20231215	111800	203190630	15930	15930	15930	15930	6
578	20231215	111700	203095050	15930	15930	15930	15930	1
579	20231215	111600	203079120	15930	15950	15950	15930	2
580	20231215	111500	203047240	15950	15950	15950	15950	0
581	20231215	111400	203047240	15950	15950	15950	15950	12
582	20231215	111300	202855840	15950	15950	15950	15950	129
583	20231215	111200	200798290	15930	15930	15930	15930	2
584	20231215	111100	200766430	15950	15950	15950	15950	0
585	20231215	111000	200766430	15950	15950	15950	15950	0
586	20231215	110900	200766430	15950	15950	15950	15950	1
587	20231215	110800	200750480	15950	15950	15950	15950	0
588	20231215	110700	200750480	15950	15950	15950	15950	0
589	20231215	110600	200750480	15950	15950	15950	15950	2
590	20231215	110500	200718580	15950	15950	15950	15950	0
591	20231215	110400	200718580	15950	15950	15950	15950	2
592	20231215	110300	200686680	15940	15940	15940	15940	0
593	20231215	110200	200686680	15940	15940	15940	15940	0
594	20231215	110100	200686680	15940	15940	15940	15940	0
595	20231215	110000	200686680	15940	15940	15940	15940	0
596	20231215	105900	200686680	15940	15940	15940	15940	0
597	20231215	105800	200686680	15940	15940	15940	15940	1
598	20231215	105700	200670740	15950	15950	15950	15950	0
599	20231215	105600	200670740	15950	15950	15950	15950	0
600	20231215	105500	200670740	15950	15950	15950	15950	0
601	20231215	105400	200670740	15950	15950	15950	15950	0
602	20231215	105300	200670740	15950	15940	15950	15940	4
603	20231215	105200	200606960	15930	15930	15930	15930	1
604	20231215	105100	200591030	15930	15930	15930	15930	100
605	20231215	105000	198998030	15920	15920	15920	15920	0
606	20231215	104900	198998030	15920	15920	15920	15920	0
607	20231215	104800	198998030	15920	15920	15920	15920	1
608	20231215	104700	198982110	15910	15910	15910	15910	0
609	20231215	104600	198982110	15910	15910	15910	15910	145
610	20231215	104500	196675160	15910	15910	15910	15910	1
611	20231215	104400	196659250	15900	15900	15900	15900	166
612	20231215	104300	194019850	15910	15910	15910	15910	3
613	20231215	104200	193972120	15910	15910	15910	15910	0
614	20231215	104100	193972120	15910	15910	15910	15910	1
615	20231215	104000	193956210	15910	15910	15910	15910	2
616	20231215	103900	193924390	15910	15910	15910	15910	0
617	20231215	103800	193924390	15910	15910	15910	15910	1
618	20231215	103700	193908480	15910	15910	15910	15910	9
619	20231215	103600	193765290	15910	15910	15910	15910	0
620	20231215	103500	193765290	15910	15910	15910	15910	3
621	20231215	103400	193717560	15910	15910	15910	15910	1
622	20231215	103300	193701650	15910	15910	15910	15910	0
623	20231215	103200	193701650	15910	15910	15910	15910	2
624	20231215	103100	193669830	15910	15910	15910	15910	3
625	20231215	103000	193622100	15900	15900	15900	15900	430
626	20231215	102900	186785100	15910	15910	15910	15910	0
627	20231215	102800	186785100	15910	15910	15910	15910	0
628	20231215	102700	186785100	15910	15910	15910	15910	1
629	20231215	102600	186769190	15910	15910	15910	15910	1
630	20231215	102500	186753280	15910	15910	15910	15910	0
631	20231215	102400	186753280	15910	15910	15910	15910	0
632	20231215	102300	186753280	15910	15910	15910	15910	1
633	20231215	102200	186737370	15910	15910	15910	15910	2
634	20231215	102100	186705550	15900	15900	15900	15900	0
635	20231215	102000	186705550	15900	15900	15900	15900	0
636	20231215	101900	186705550	15900	15900	15900	15900	10
637	20231215	101800	186546550	15910	15910	15910	15910	20
638	20231215	101700	186228350	15910	15910	15910	15910	11
639	20231215	101600	186053340	15910	15910	15910	15910	0
640	20231215	101500	186053340	15910	15910	15910	15910	0
641	20231215	101400	186053340	15910	15910	15910	15910	0
642	20231215	101300	186053340	15910	15910	15910	15910	0
643	20231215	101200	186053340	15910	15910	15910	15910	0
644	20231215	101100	186053340	15910	15910	15910	15910	2
645	20231215	101000	186021520	15910	15910	15910	15910	0
646	20231215	100900	186021520	15910	15910	15910	15910	0
647	20231215	100800	186021520	15910	15910	15910	15910	0
648	20231215	100700	186021520	15910	15910	15910	15910	0
649	20231215	100600	186021520	15910	15910	15910	15910	1
650	20231215	100500	186005610	15910	15910	15910	15910	1
651	20231215	100400	185989700	15910	15910	15910	15910	0
652	20231215	100300	185989700	15910	15910	15910	15910	0
653	20231215	100200	185989700	15910	15910	15910	15910	0
654	20231215	100100	185989700	15910	15910	15910	15910	2
655	20231215	100000	185957880	15910	15910	15910	15910	0
656	20231215	095900	185957880	15910	15910	15910	15910	0
657	20231215	095800	185957880	15910	15910	15910	15910	0
658	20231215	095700	185957880	15910	15910	15910	15910	0
659	20231215	095600	185957880	15910	15910	15910	15910	1
660	20231215	095500	185941970	15910	15910	15910	15910	1
661	20231215	095400	185926060	15910	15910	15910	15910	0
662	20231215	095300	185926060	15910	15910	15910	15910	0
663	20231215	095200	185926060	15910	15910	15910	15910	0
664	20231215	095100	185926060	15910	15910	15910	15910	40
665	20231215	095000	185289660	15910	15910	15910	15910	2
666	20231215	094900	185257840	15900	15900	15900	15900	0
667	20231215	094800	185257840	15900	15900	15900	15900	0
668	20231215	094700	185257840	15900	15900	15900	15900	6
669	20231215	094600	185162440	15900	15900	15900	15900	24
670	20231215	094500	184780840	15900	15900	15900	15900	0
671	20231215	094400	184780840	15900	15900	15900	15900	0
672	20231215	094300	184780840	15900	15900	15900	15900	135
673	20231215	094200	182634340	15890	15890	15890	15890	0
674	20231215	094100	182634340	15890	15890	15890	15890	0
675	20231215	094000	182634340	15890	15890	15890	15890	0
676	20231215	093900	182634340	15890	15890	15890	15890	0
677	20231215	093800	182634340	15890	15890	15890	15890	0
678	20231215	093700	182634340	15890	15890	15890	15890	0
679	20231215	093600	182634340	15890	15890	15890	15890	0
680	20231215	093500	182634340	15890	15890	15890	15890	0
681	20231215	093400	182634340	15890	15900	15900	15890	5
682	20231215	093300	182554850	15900	15900	15900	15900	122
683	20231215	093200	180615050	15900	15900	15900	15900	2
684	20231215	093100	180583250	15900	15900	15900	15900	136
685	20231215	093000	178420850	15900	15900	15900	15900	6
686	20231215	092900	178325450	15890	15890	15890	15890	0
687	20231215	092800	178325450	15890	15890	15890	15890	0
688	20231215	092700	178325450	15890	15890	15890	15890	0
689	20231215	092600	178325450	15890	15890	15890	15890	0
690	20231215	092500	178325450	15890	15890	15890	15890	0
691	20231215	092400	178325450	15890	15890	15890	15890	0
692	20231215	092300	178325450	15890	15890	15890	15890	19
693	20231215	092200	178023540	15840	15840	15840	15840	0
694	20231215	092100	178023540	15840	15840	15840	15840	0
695	20231215	092000	178023540	15840	15840	15840	15840	60
696	20231215	091900	177073140	15890	15890	15890	15890	5
697	20231215	091800	176993690	15810	15810	15810	15810	0
698	20231215	091700	176993690	15810	15810	15810	15810	0
699	20231215	091600	176993690	15810	15810	15810	15810	6151
700	20231215	091500	79746380	15810	15870	15870	15800	3081
701	20231215	091400	31023430	15810	15810	15810	15810	0
702	20231215	091300	31023430	15810	15810	15810	15810	0
703	20231215	091200	31023430	15810	15810	15810	15810	0
704	20231215	091100	31023430	15810	15950	15950	15810	376
705	20231215	091000	25061210	16000	16000	16000	16000	1
706	20231215	090900	25045210	16000	15990	16000	15990	809
707	20231215	090800	12106210	15920	15920	15920	15920	0
708	20231215	090700	12106210	15920	15920	15920	15920	10
709	20231215	090600	11947010	16000	15980	16000	15980	680
710	20231215	090500	1067040	15920	15960	15960	15920	60
711	20231215	090400	111480	15960	15960	15960	15960	1
712	20231215	090300	95520	15920	15920	15920	15920	0
713	20231215	090200	95520	15920	15920	15920	15920	0
714	20231215	090100	95520	15920	15920	15920	15920	0
715	20231215	090000	95520	15920	15920	15920	15920	6