KissMeData/214260/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203500	267311450	18730	18730	18730	18730	3734
3	20231215	203400	267311450	18730	18730	18730	18730	0
4	20231215	203300	267311450	18730	18730	18730	18730	0
5	20231215	203200	267311450	18730	18730	18730	18730	0
6	20231215	203100	267311450	18730	18730	18730	18730	0
7	20231215	203000	267311450	18730	18730	18730	18730	0
8	20231215	202900	267311450	18730	18730	18730	18730	0
9	20231215	202800	267311450	18730	18730	18730	18730	0
10	20231215	202700	267311450	18730	18730	18730	18730	0
11	20231215	202600	267311450	18730	18730	18730	18730	0
12	20231215	202500	267311450	18730	18730	18730	18730	0
13	20231215	202400	267311450	18730	18730	18730	18730	0
14	20231215	202300	267311450	18730	18730	18730	18730	0
15	20231215	202200	267311450	18730	18730	18730	18730	0
16	20231215	202100	267311450	18730	18730	18730	18730	0
17	20231215	202000	267311450	18730	18730	18730	18730	0
18	20231215	201900	267311450	18730	18730	18730	18730	0
19	20231215	201800	267311450	18730	18730	18730	18730	0
20	20231215	201700	267311450	18730	18730	18730	18730	0
21	20231215	201600	267311450	18730	18730	18730	18730	0
22	20231215	201500	267311450	18730	18730	18730	18730	0
23	20231215	201400	267311450	18730	18730	18730	18730	0
24	20231215	201300	267311450	18730	18730	18730	18730	0
25	20231215	201200	267311450	18730	18730	18730	18730	0
26	20231215	201100	267311450	18730	18730	18730	18730	0
27	20231215	201000	267311450	18730	18730	18730	18730	0
28	20231215	200900	267311450	18730	18730	18730	18730	0
29	20231215	200800	267311450	18730	18730	18730	18730	0
30	20231215	200700	267311450	18730	18730	18730	18730	0
31	20231215	200600	267311450	18730	18730	18730	18730	0
32	20231215	200500	267311450	18730	18730	18730	18730	3734
33	20231215	200400	267311450	18730	18730	18730	18730	0
34	20231215	200300	267311450	18730	18730	18730	18730	0
35	20231215	200200	267311450	18730	18730	18730	18730	0
36	20231215	200100	267311450	18730	18730	18730	18730	0
37	20231215	200000	267311450	18730	18730	18730	18730	0
38	20231215	195900	267311450	18730	18730	18730	18730	0
39	20231215	195800	267311450	18730	18730	18730	18730	0
40	20231215	195700	267311450	18730	18730	18730	18730	0
41	20231215	195600	267311450	18730	18730	18730	18730	0
42	20231215	195500	267311450	18730	18730	18730	18730	0
43	20231215	195400	267311450	18730	18730	18730	18730	0
44	20231215	195300	267311450	18730	18730	18730	18730	0
45	20231215	195200	267311450	18730	18730	18730	18730	0
46	20231215	195100	267311450	18730	18730	18730	18730	0
47	20231215	195000	267311450	18730	18730	18730	18730	0
48	20231215	194900	267311450	18730	18730	18730	18730	0
49	20231215	194800	267311450	18730	18730	18730	18730	0
50	20231215	194700	267311450	18730	18730	18730	18730	0
51	20231215	194600	267311450	18730	18730	18730	18730	0
52	20231215	194500	267311450	18730	18730	18730	18730	0
53	20231215	194400	267311450	18730	18730	18730	18730	0
54	20231215	194300	267311450	18730	18730	18730	18730	0
55	20231215	194200	267311450	18730	18730	18730	18730	0
56	20231215	194100	267311450	18730	18730	18730	18730	0
57	20231215	194000	267311450	18730	18730	18730	18730	0
58	20231215	193900	267311450	18730	18730	18730	18730	0
59	20231215	193800	267311450	18730	18730	18730	18730	0
60	20231215	193700	267311450	18730	18730	18730	18730	0
61	20231215	193600	267311450	18730	18730	18730	18730	0
62	20231215	193500	267311450	18730	18730	18730	18730	3734
63	20231215	193400	267311450	18730	18730	18730	18730	0
64	20231215	193300	267311450	18730	18730	18730	18730	0
65	20231215	193200	267311450	18730	18730	18730	18730	0
66	20231215	193100	267311450	18730	18730	18730	18730	0
67	20231215	193000	267311450	18730	18730	18730	18730	0
68	20231215	192900	267311450	18730	18730	18730	18730	0
69	20231215	192800	267311450	18730	18730	18730	18730	0
70	20231215	192700	267311450	18730	18730	18730	18730	0
71	20231215	192600	267311450	18730	18730	18730	18730	0
72	20231215	192500	267311450	18730	18730	18730	18730	0
73	20231215	192400	267311450	18730	18730	18730	18730	0
74	20231215	192300	267311450	18730	18730	18730	18730	0
75	20231215	192200	267311450	18730	18730	18730	18730	0
76	20231215	192100	267311450	18730	18730	18730	18730	0
77	20231215	192000	267311450	18730	18730	18730	18730	0
78	20231215	191900	267311450	18730	18730	18730	18730	0
79	20231215	191800	267311450	18730	18730	18730	18730	0
80	20231215	191700	267311450	18730	18730	18730	18730	0
81	20231215	191600	267311450	18730	18730	18730	18730	0
82	20231215	191500	267311450	18730	18730	18730	18730	0
83	20231215	191400	267311450	18730	18730	18730	18730	0
84	20231215	191300	267311450	18730	18730	18730	18730	0
85	20231215	191200	267311450	18730	18730	18730	18730	0
86	20231215	191100	267311450	18730	18730	18730	18730	0
87	20231215	191000	267311450	18730	18730	18730	18730	0
88	20231215	190900	267311450	18730	18730	18730	18730	0
89	20231215	190800	267311450	18730	18730	18730	18730	0
90	20231215	190700	267311450	18730	18730	18730	18730	0
91	20231215	190600	267311450	18730	18730	18730	18730	0
92	20231215	190500	267311450	18730	18730	18730	18730	3734
93	20231215	190400	267311450	18730	18730	18730	18730	0
94	20231215	190300	267311450	18730	18730	18730	18730	0
95	20231215	190200	267311450	18730	18730	18730	18730	0
96	20231215	190100	267311450	18730	18730	18730	18730	0
97	20231215	190000	267311450	18730	18730	18730	18730	0
98	20231215	185900	267311450	18730	18730	18730	18730	0
99	20231215	185800	267311450	18730	18730	18730	18730	0
100	20231215	185700	267311450	18730	18730	18730	18730	0
101	20231215	185600	267311450	18730	18730	18730	18730	0
102	20231215	185500	267311450	18730	18730	18730	18730	0
103	20231215	185400	267311450	18730	18730	18730	18730	0
104	20231215	185300	267311450	18730	18730	18730	18730	0
105	20231215	185200	267311450	18730	18730	18730	18730	0
106	20231215	185100	267311450	18730	18730	18730	18730	0
107	20231215	185000	267311450	18730	18730	18730	18730	0
108	20231215	184900	267311450	18730	18730	18730	18730	0
109	20231215	184800	267311450	18730	18730	18730	18730	0
110	20231215	184700	267311450	18730	18730	18730	18730	0
111	20231215	184600	267311450	18730	18730	18730	18730	0
112	20231215	184500	267311450	18730	18730	18730	18730	0
113	20231215	184400	267311450	18730	18730	18730	18730	0
114	20231215	184300	267311450	18730	18730	18730	18730	0
115	20231215	184200	267311450	18730	18730	18730	18730	0
116	20231215	184100	267311450	18730	18730	18730	18730	0
117	20231215	184000	267311450	18730	18730	18730	18730	0
118	20231215	183900	267311450	18730	18730	18730	18730	0
119	20231215	183800	267311450	18730	18730	18730	18730	0
120	20231215	183700	267311450	18730	18730	18730	18730	0
121	20231215	183600	267311450	18730	18730	18730	18730	0
122	20231215	183500	267311450	18730	18730	18730	18730	3734
123	20231215	183400	267311450	18730	18730	18730	18730	0
124	20231215	183300	267311450	18730	18730	18730	18730	0
125	20231215	183200	267311450	18730	18730	18730	18730	0
126	20231215	183100	267311450	18730	18730	18730	18730	0
127	20231215	183000	267311450	18730	18730	18730	18730	0
128	20231215	182900	267311450	18730	18730	18730	18730	0
129	20231215	182800	267311450	18730	18730	18730	18730	0
130	20231215	182700	267311450	18730	18730	18730	18730	0
131	20231215	182600	267311450	18730	18730	18730	18730	0
132	20231215	182500	267311450	18730	18730	18730	18730	0
133	20231215	182400	267311450	18730	18730	18730	18730	0
134	20231215	182300	267311450	18730	18730	18730	18730	0
135	20231215	182200	267311450	18730	18730	18730	18730	0
136	20231215	182100	267311450	18730	18730	18730	18730	0
137	20231215	182000	267311450	18730	18730	18730	18730	0
138	20231215	181900	267311450	18730	18730	18730	18730	0
139	20231215	181800	267311450	18730	18730	18730	18730	0
140	20231215	181700	267311450	18730	18730	18730	18730	0
141	20231215	181600	267311450	18730	18730	18730	18730	0
142	20231215	181500	267311450	18730	18730	18730	18730	0
143	20231215	181400	267311450	18730	18730	18730	18730	0
144	20231215	181300	267311450	18730	18730	18730	18730	0
145	20231215	181200	267311450	18730	18730	18730	18730	0
146	20231215	181100	267311450	18730	18730	18730	18730	0
147	20231215	181000	267311450	18730	18730	18730	18730	0
148	20231215	180900	267311450	18730	18730	18730	18730	0
149	20231215	180800	267311450	18730	18730	18730	18730	0
150	20231215	180700	267311450	18730	18730	18730	18730	0
151	20231215	180600	267311450	18730	18730	18730	18730	0
152	20231215	180500	267311450	18730	18730	18730	18730	3734
153	20231215	180400	267311450	18730	18730	18730	18730	0
154	20231215	180300	267311450	18730	18730	18730	18730	0
155	20231215	180200	267311450	18730	18730	18730	18730	0
156	20231215	180100	267311450	18730	18730	18730	18730	0
157	20231215	180000	267311450	18730	18730	18730	18730	0
158	20231215	175900	267311450	18730	18730	18730	18730	0
159	20231215	175800	267311450	18730	18730	18730	18730	0
160	20231215	175700	267311450	18730	18730	18730	18730	0
161	20231215	175600	267311450	18730	18730	18730	18730	0
162	20231215	175500	267311450	18730	18730	18730	18730	0
163	20231215	175400	267311450	18730	18730	18730	18730	0
164	20231215	175300	267311450	18730	18730	18730	18730	0
165	20231215	175200	267311450	18730	18730	18730	18730	0
166	20231215	175100	267311450	18730	18730	18730	18730	0
167	20231215	175000	267311450	18730	18730	18730	18730	0
168	20231215	174900	267311450	18730	18730	18730	18730	0
169	20231215	174800	267311450	18730	18730	18730	18730	0
170	20231215	174700	267311450	18730	18730	18730	18730	0
171	20231215	174600	267311450	18730	18730	18730	18730	0
172	20231215	174500	267311450	18730	18730	18730	18730	0
173	20231215	174400	267311450	18730	18730	18730	18730	0
174	20231215	174300	267311450	18730	18730	18730	18730	0
175	20231215	174200	267311450	18730	18730	18730	18730	0
176	20231215	174100	267311450	18730	18730	18730	18730	0
177	20231215	174000	267311450	18730	18730	18730	18730	0
178	20231215	173900	267311450	18730	18730	18730	18730	0
179	20231215	173800	267311450	18730	18730	18730	18730	0
180	20231215	173700	267311450	18730	18730	18730	18730	0
181	20231215	173600	267311450	18730	18730	18730	18730	0
182	20231215	173500	267311450	18730	18730	18730	18730	3734
183	20231215	173400	267311450	18730	18730	18730	18730	0
184	20231215	173300	267311450	18730	18730	18730	18730	0
185	20231215	173200	267311450	18730	18730	18730	18730	0
186	20231215	173100	267311450	18730	18730	18730	18730	0
187	20231215	173000	267311450	18730	18730	18730	18730	0
188	20231215	172900	267311450	18730	18730	18730	18730	0
189	20231215	172800	267311450	18730	18730	18730	18730	0
190	20231215	172700	267311450	18730	18730	18730	18730	0
191	20231215	172600	267311450	18730	18730	18730	18730	0
192	20231215	172500	267311450	18730	18730	18730	18730	0
193	20231215	172400	267311450	18730	18730	18730	18730	0
194	20231215	172300	267311450	18730	18730	18730	18730	0
195	20231215	172200	267311450	18730	18730	18730	18730	0
196	20231215	172100	267311450	18730	18730	18730	18730	0
197	20231215	172000	267311450	18730	18730	18730	18730	0
198	20231215	171900	267311450	18730	18730	18730	18730	0
199	20231215	171800	267311450	18730	18730	18730	18730	0
200	20231215	171700	267311450	18730	18730	18730	18730	0
201	20231215	171600	267311450	18730	18730	18730	18730	0
202	20231215	171500	267311450	18730	18730	18730	18730	0
203	20231215	171400	267311450	18730	18730	18730	18730	0
204	20231215	171300	267311450	18730	18730	18730	18730	0
205	20231215	171200	267311450	18730	18730	18730	18730	0
206	20231215	171100	267311450	18730	18730	18730	18730	0
207	20231215	171000	267311450	18730	18730	18730	18730	0
208	20231215	170900	267311450	18730	18730	18730	18730	0
209	20231215	170800	267311450	18730	18730	18730	18730	0
210	20231215	170700	267311450	18730	18730	18730	18730	0
211	20231215	170600	267311450	18730	18730	18730	18730	0
212	20231215	170500	267311450	18730	18730	18730	18730	3734
213	20231215	170400	267311450	18730	18730	18730	18730	0
214	20231215	170300	267311450	18730	18730	18730	18730	0
215	20231215	170200	267311450	18730	18730	18730	18730	0
216	20231215	170100	267311450	18730	18730	18730	18730	0
217	20231215	170000	267311450	18730	18730	18730	18730	0
218	20231215	165900	267311450	18730	18730	18730	18730	0
219	20231215	165800	267311450	18730	18730	18730	18730	0
220	20231215	165700	267311450	18730	18730	18730	18730	0
221	20231215	165600	267311450	18730	18730	18730	18730	0
222	20231215	165500	267311450	18730	18730	18730	18730	0
223	20231215	165400	267311450	18730	18730	18730	18730	0
224	20231215	165300	267311450	18730	18730	18730	18730	0
225	20231215	165200	267311450	18730	18730	18730	18730	0
226	20231215	165100	267311450	18730	18730	18730	18730	0
227	20231215	165000	267311450	18730	18730	18730	18730	0
228	20231215	164900	267311450	18730	18730	18730	18730	0
229	20231215	164800	267311450	18730	18730	18730	18730	0
230	20231215	164700	267311450	18730	18730	18730	18730	0
231	20231215	164600	267311450	18730	18730	18730	18730	0
232	20231215	164500	267311450	18730	18730	18730	18730	0
233	20231215	164400	267311450	18730	18730	18730	18730	0
234	20231215	164300	267311450	18730	18730	18730	18730	0
235	20231215	164200	267311450	18730	18730	18730	18730	0
236	20231215	164100	267311450	18730	18730	18730	18730	0
237	20231215	164000	267311450	18730	18730	18730	18730	0
238	20231215	163900	267311450	18730	18730	18730	18730	0
239	20231215	163800	267311450	18730	18730	18730	18730	0
240	20231215	163700	267311450	18730	18730	18730	18730	0
241	20231215	163600	267311450	18730	18730	18730	18730	0
242	20231215	163500	267311450	18730	18730	18730	18730	3734
243	20231215	163400	267311450	18730	18730	18730	18730	0
244	20231215	163300	267311450	18730	18730	18730	18730	0
245	20231215	163200	267311450	18730	18730	18730	18730	0
246	20231215	163100	267311450	18730	18730	18730	18730	0
247	20231215	163000	267311450	18730	18730	18730	18730	0
248	20231215	162900	267311450	18730	18730	18730	18730	0
249	20231215	162800	267311450	18730	18730	18730	18730	0
250	20231215	162700	267311450	18730	18730	18730	18730	0
251	20231215	162600	267311450	18730	18730	18730	18730	0
252	20231215	162500	267311450	18730	18730	18730	18730	0
253	20231215	162400	267311450	18730	18730	18730	18730	0
254	20231215	162300	267311450	18730	18730	18730	18730	0
255	20231215	162200	267311450	18730	18730	18730	18730	0
256	20231215	162100	267311450	18730	18730	18730	18730	0
257	20231215	162000	267311450	18730	18730	18730	18730	0
258	20231215	161900	267311450	18730	18730	18730	18730	0
259	20231215	161800	267311450	18730	18730	18730	18730	0
260	20231215	161700	267311450	18730	18730	18730	18730	0
261	20231215	161600	267311450	18730	18730	18730	18730	0
262	20231215	161500	267311450	18730	18730	18730	18730	0
263	20231215	161400	267311450	18730	18730	18730	18730	0
264	20231215	161300	267311450	18730	18730	18730	18730	0
265	20231215	161200	267311450	18730	18730	18730	18730	0
266	20231215	161100	267311450	18730	18730	18730	18730	0
267	20231215	161000	267311450	18730	18730	18730	18730	0
268	20231215	160900	267311450	18730	18730	18730	18730	0
269	20231215	160800	267311450	18730	18730	18730	18730	0
270	20231215	160700	267311450	18730	18730	18730	18730	0
271	20231215	160600	267311450	18730	18730	18730	18730	0
272	20231215	160500	267311450	18730	18730	18730	18730	3734
273	20231215	160400	267311450	18730	18730	18730	18730	0
274	20231215	160300	267311450	18730	18730	18730	18730	0
275	20231215	160200	267311450	18730	18730	18730	18730	0
276	20231215	160100	267311450	18730	18730	18730	18730	0
277	20231215	160000	267311450	18730	18730	18730	18730	0
278	20231215	155900	267311450	18730	18730	18730	18730	0
279	20231215	155800	267311450	18730	18730	18730	18730	0
280	20231215	155700	267311450	18730	18730	18730	18730	0
281	20231215	155600	267311450	18730	18730	18730	18730	0
282	20231215	155500	267311450	18730	18730	18730	18730	0
283	20231215	155400	267311450	18730	18730	18730	18730	0
284	20231215	155300	267311450	18730	18730	18730	18730	0
285	20231215	155200	267311450	18730	18730	18730	18730	0
286	20231215	155100	267311450	18730	18730	18730	18730	0
287	20231215	155000	267311450	18730	18730	18730	18730	0
288	20231215	154900	267311450	18730	18730	18730	18730	0
289	20231215	154800	267311450	18730	18730	18730	18730	0
290	20231215	154700	267311450	18730	18730	18730	18730	0
291	20231215	154600	267311450	18730	18730	18730	18730	0
292	20231215	154500	267311450	18730	18730	18730	18730	0
293	20231215	154400	267311450	18730	18730	18730	18730	0
294	20231215	154300	267311450	18730	18730	18730	18730	0
295	20231215	154200	267311450	18730	18730	18730	18730	0
296	20231215	154100	267311450	18730	18730	18730	18730	0
297	20231215	154000	267311450	18730	18730	18730	18730	0
298	20231215	153900	267311450	18730	18730	18730	18730	0
299	20231215	153800	267311450	18730	18730	18730	18730	0
300	20231215	153700	267311450	18730	18730	18730	18730	0
301	20231215	153600	267311450	18730	18730	18730	18730	0
302	20231215	153500	267311450	18730	18730	18730	18730	3734
303	20231215	153400	267311450	18730	18730	18730	18730	0
304	20231215	153300	267311450	18730	18730	18730	18730	0
305	20231215	153200	267311450	18730	18730	18730	18730	0
306	20231215	153100	267311450	18730	18730	18730	18730	0
307	20231215	153000	267311450	18730	18730	18730	18730	3734
308	20231215	152900	197373630	18710	18710	18710	18710	0
309	20231215	152800	197373630	18710	18710	18710	18710	0
310	20231215	152700	197373630	18710	18710	18710	18710	0
311	20231215	152600	197373630	18710	18710	18710	18710	0
312	20231215	152500	197373630	18710	18710	18710	18710	0
313	20231215	152400	197373630	18710	18710	18710	18710	0
314	20231215	152300	197373630	18710	18710	18710	18710	0
315	20231215	152200	197373630	18710	18710	18710	18710	0
316	20231215	152100	197373630	18710	18710	18710	18710	0
317	20231215	152000	197373630	18710	18710	18710	18710	0
318	20231215	151900	197373630	18710	18710	18720	18710	29
319	20231215	151800	196830940	18700	18680	18700	18680	4
320	20231215	151700	196756160	18710	18710	18710	18710	0
321	20231215	151600	196756160	18710	18700	18710	18700	6
322	20231215	151500	196643940	18700	18700	18700	18700	10
323	20231215	151400	196456940	18700	18650	18700	18650	17
324	20231215	151300	196139800	18650	18650	18650	18650	0
325	20231215	151200	196139800	18650	18700	18700	18650	9
326	20231215	151100	195971700	18690	18700	18700	18690	6
327	20231215	151000	195859530	18700	18700	18700	18700	1
328	20231215	150900	195840830	18710	18710	18710	18710	0
329	20231215	150800	195840830	18710	18710	18720	18710	18
330	20231215	150700	195504020	18710	18710	18710	18710	2
331	20231215	150600	195466600	18730	18720	18730	18720	5
332	20231215	150500	195372960	18660	18660	18660	18660	0
333	20231215	150400	195372960	18660	18660	18660	18660	1
334	20231215	150300	195354300	18730	18650	18730	18650	1031
335	20231215	150200	176095420	18650	18630	18650	18630	972
336	20231215	150100	157971590	18590	18590	18590	18590	0
337	20231215	150000	157971590	18590	18610	18610	18590	42
338	20231215	145900	157190770	18630	18630	18630	18630	5
339	20231215	145800	157097620	18630	18630	18630	18630	3
340	20231215	145700	157041730	18590	18620	18630	18590	25
341	20231215	145600	156576680	18620	18620	18620	18620	0
342	20231215	145500	156576680	18620	18620	18620	18620	0
343	20231215	145400	156576680	18620	18620	18620	18620	10
344	20231215	145300	156390480	18630	18630	18630	18630	0
345	20231215	145200	156390480	18630	18630	18630	18630	0
346	20231215	145100	156390480	18630	18630	18630	18630	0
347	20231215	145000	156390480	18630	18630	18630	18630	0
348	20231215	144900	156390480	18630	18630	18630	18630	1
349	20231215	144800	156371850	18640	18640	18640	18640	1
350	20231215	144700	156353210	18640	18640	18650	18640	6
351	20231215	144600	156241350	18640	18630	18640	18630	59
352	20231215	144500	155141680	18600	18600	18600	18600	36
353	20231215	144400	154472080	18600	18600	18600	18600	10
354	20231215	144300	154286080	18600	18600	18600	18600	0
355	20231215	144200	154286080	18600	18600	18600	18600	0
356	20231215	144100	154286080	18600	18600	18600	18600	0
357	20231215	144000	154286080	18600	18600	18600	18600	0
358	20231215	143900	154286080	18600	18580	18600	18580	71
359	20231215	143800	152966880	18580	18580	18580	18580	5
360	20231215	143700	152873980	18580	18580	18580	18580	100
361	20231215	143600	151015980	18580	18580	18580	18580	13
362	20231215	143500	150774440	18590	18610	18610	18590	110
363	20231215	143400	148728790	18610	18610	18610	18610	0
364	20231215	143300	148728790	18610	18610	18610	18610	30
365	20231215	143200	148170490	18610	18610	18610	18610	0
366	20231215	143100	148170490	18610	18610	18610	18610	34
367	20231215	143000	147537750	18610	18610	18610	18610	0
368	20231215	142900	147537750	18610	18600	18610	18600	41
369	20231215	142800	146775140	18610	18600	18610	18600	133
370	20231215	142700	144301310	18610	18610	18610	18610	1
371	20231215	142600	144282700	18610	18610	18610	18610	0
372	20231215	142500	144282700	18610	18610	18610	18610	0
373	20231215	142400	144282700	18610	18610	18610	18610	0
374	20231215	142300	144282700	18610	18610	18610	18610	1
375	20231215	142200	144264090	18620	18620	18620	18620	0
376	20231215	142100	144264090	18620	18620	18620	18620	1
377	20231215	142000	144245470	18600	18610	18610	18600	280
378	20231215	141900	139035410	18620	18620	18620	18620	0
379	20231215	141800	139035410	18620	18620	18620	18620	0
380	20231215	141700	139035410	18620	18620	18620	18620	0
381	20231215	141600	139035410	18620	18620	18620	18620	0
382	20231215	141500	139035410	18620	18620	18620	18620	0
383	20231215	141400	139035410	18620	18620	18620	18620	0
384	20231215	141300	139035410	18620	18620	18620	18620	0
385	20231215	141200	139035410	18620	18620	18620	18620	0
386	20231215	141100	139035410	18620	18640	18640	18620	115
387	20231215	141000	136893980	18660	18660	18660	18660	0
388	20231215	140900	136893980	18660	18660	18660	18660	0
389	20231215	140800	136893980	18660	18660	18660	18660	0
390	20231215	140700	136893980	18660	18660	18660	18660	0
391	20231215	140600	136893980	18660	18660	18660	18660	0
392	20231215	140500	136893980	18660	18660	18660	18660	0
393	20231215	140400	136893980	18660	18660	18660	18660	0
394	20231215	140300	136893980	18660	18660	18660	18660	0
395	20231215	140200	136893980	18660	18660	18660	18660	0
396	20231215	140100	136893980	18660	18660	18660	18660	2
397	20231215	140000	136856660	18640	18650	18650	18640	12
398	20231215	135900	136632950	18660	18660	18660	18660	0
399	20231215	135800	136632950	18660	18660	18660	18660	1
400	20231215	135700	136614290	18660	18660	18660	18660	0
401	20231215	135600	136614290	18660	18660	18660	18660	0
402	20231215	135500	136614290	18660	18660	18660	18660	0
403	20231215	135400	136614290	18660	18660	18660	18660	3
404	20231215	135300	136558310	18640	18640	18640	18640	0
405	20231215	135200	136558310	18640	18640	18640	18640	0
406	20231215	135100	136558310	18640	18640	18640	18640	2
407	20231215	135000	136521030	18640	18640	18640	18640	0
408	20231215	134900	136521030	18640	18640	18640	18640	1
409	20231215	134800	136502390	18660	18660	18660	18660	2
410	20231215	134700	136465070	18650	18660	18660	18650	2
411	20231215	134600	136427760	18660	18660	18660	18660	6
412	20231215	134500	136315800	18660	18660	18660	18660	0
413	20231215	134400	136315800	18660	18660	18660	18660	0
414	20231215	134300	136315800	18660	18660	18660	18660	0
415	20231215	134200	136315800	18660	18660	18660	18660	0
416	20231215	134100	136315800	18660	18660	18660	18660	0
417	20231215	134000	136315800	18660	18660	18660	18660	0
418	20231215	133900	136315800	18660	18660	18660	18660	2
419	20231215	133800	136278480	18650	18650	18650	18650	1
420	20231215	133700	136259830	18660	18660	18660	18660	0
421	20231215	133600	136259830	18660	18660	18660	18660	4
422	20231215	133500	136185190	18660	18640	18660	18640	29
423	20231215	133400	135644420	18640	18640	18640	18640	0
424	20231215	133300	135644420	18640	18640	18640	18640	0
425	20231215	133200	135644420	18640	18640	18640	18640	1
426	20231215	133100	135625780	18620	18620	18620	18620	15
427	20231215	133000	135346480	18620	18620	18620	18620	0
428	20231215	132900	135346480	18620	18620	18620	18620	2
429	20231215	132800	135309240	18600	18600	18600	18600	0
430	20231215	132700	135309240	18600	18600	18600	18600	34
431	20231215	132600	134676840	18600	18600	18600	18600	0
432	20231215	132500	134676840	18600	18600	18600	18600	0
433	20231215	132400	134676840	18600	18600	18600	18600	0
434	20231215	132300	134676840	18600	18600	18600	18600	0
435	20231215	132200	134676840	18600	18590	18600	18590	47
436	20231215	132100	133802960	18590	18590	18590	18590	2
437	20231215	132000	133765780	18550	18550	18550	18550	53
438	20231215	131900	132782630	18540	18540	18540	18540	1
439	20231215	131800	132764090	18540	18540	18540	18540	0
440	20231215	131700	132764090	18540	18540	18540	18540	3
441	20231215	131600	132708470	18550	18550	18550	18550	1
442	20231215	131500	132689920	18540	18540	18540	18540	22
443	20231215	131400	132282040	18530	18530	18530	18530	0
444	20231215	131300	132282040	18530	18540	18540	18530	200
445	20231215	131200	128575130	18540	18540	18540	18540	0
446	20231215	131100	128575130	18540	18540	18540	18540	11
447	20231215	131000	128371190	18550	18550	18550	18550	0
448	20231215	130900	128371190	18550	18550	18550	18550	0
449	20231215	130800	128371190	18550	18550	18550	18550	1
450	20231215	130700	128352640	18550	18540	18550	18540	37
451	20231215	130600	127666650	18540	18540	18540	18540	76
452	20231215	130500	126257610	18560	18560	18560	18560	0
453	20231215	130400	126257610	18560	18560	18560	18560	0
454	20231215	130300	126257610	18560	18560	18560	18560	0
455	20231215	130200	126257610	18560	18560	18560	18560	1
456	20231215	130100	126239050	18540	18540	18540	18540	100
457	20231215	130000	124385050	18560	18560	18560	18560	0
458	20231215	125900	124385050	18560	18560	18560	18550	105
459	20231215	125800	122436880	18580	18580	18580	18580	0
460	20231215	125700	122436880	18580	18580	18580	18580	0
461	20231215	125600	122436880	18580	18580	18580	18580	0
462	20231215	125500	122436880	18580	18580	18580	18580	1
463	20231215	125400	122418300	18560	18560	18560	18560	39
464	20231215	125300	121694460	18560	18560	18560	18560	1
465	20231215	125200	121675900	18560	18560	18560	18560	0
466	20231215	125100	121675900	18560	18560	18560	18560	0
467	20231215	125000	121675900	18560	18560	18560	18560	3
468	20231215	124900	121620220	18570	18570	18570	18570	0
469	20231215	124800	121620220	18570	18570	18570	18570	0
470	20231215	124700	121620220	18570	18570	18570	18570	0
471	20231215	124600	121620220	18570	18570	18570	18570	0
472	20231215	124500	121620220	18570	18570	18570	18570	0
473	20231215	124400	121620220	18570	18570	18570	18570	0
474	20231215	124300	121620220	18570	18570	18570	18570	0
475	20231215	124200	121620220	18570	18570	18570	18570	0
476	20231215	124100	121620220	18570	18570	18570	18570	0
477	20231215	124000	121620220	18570	18570	18570	18570	0
478	20231215	123900	121620220	18570	18570	18570	18570	0
479	20231215	123800	121620220	18570	18570	18570	18570	1
480	20231215	123700	121601650	18540	18540	18540	18540	263
481	20231215	123600	116725630	18570	18570	18570	18570	1
482	20231215	123500	116707060	18540	18550	18580	18540	110
483	20231215	123400	114666540	18550	18550	18550	18550	0
484	20231215	123300	114666540	18550	18550	18550	18550	0
485	20231215	123200	114666540	18550	18550	18550	18550	114
486	20231215	123100	112551840	18550	18550	18550	18550	0
487	20231215	123000	112551840	18550	18550	18550	18550	0
488	20231215	122900	112551840	18550	18550	18550	18550	3
489	20231215	122800	112496190	18600	18600	18600	18600	0
490	20231215	122700	112496190	18600	18550	18600	18550	101
491	20231215	122600	110622590	18550	18550	18550	18550	0
492	20231215	122500	110622590	18550	18570	18570	18550	390
493	20231215	122400	103385350	18570	18580	18580	18570	200
494	20231215	122300	99669590	18600	18600	18600	18600	0
495	20231215	122200	99669590	18600	18600	18600	18590	231
496	20231215	122100	95375060	18590	18590	18590	18590	5
497	20231215	122000	95282110	18620	18620	18620	18620	0
498	20231215	121900	95282110	18620	18620	18620	18620	0
499	20231215	121800	95282110	18620	18600	18620	18600	6
500	20231215	121700	95170430	18600	18600	18600	18600	70
501	20231215	121600	93868430	18600	18600	18600	18600	0
502	20231215	121500	93868430	18600	18600	18600	18600	0
503	20231215	121400	93868430	18600	18600	18600	18600	0
504	20231215	121300	93868430	18600	18600	18600	18600	0
505	20231215	121200	93868430	18600	18600	18600	18600	2
506	20231215	121100	93831230	18600	18600	18600	18600	0
507	20231215	121000	93831230	18600	18600	18600	18600	0
508	20231215	120900	93831230	18600	18600	18600	18600	0
509	20231215	120800	93831230	18600	18600	18600	18600	50
510	20231215	120700	92901230	18610	18610	18610	18610	1
511	20231215	120600	92882620	18610	18650	18650	18610	587
512	20231215	120500	81943790	18670	18670	18670	18670	1
513	20231215	120400	81925120	18660	18660	18660	18660	0
514	20231215	120300	81925120	18660	18680	18680	18660	65
515	20231215	120200	80712200	18690	18690	18690	18690	0
516	20231215	120100	80712200	18690	18690	18690	18690	0
517	20231215	120000	80712200	18690	18690	18690	18690	0
518	20231215	115900	80712200	18690	18690	18690	18690	0
519	20231215	115800	80712200	18690	18680	18690	18680	10
520	20231215	115700	80525370	18660	18660	18660	18660	2
521	20231215	115600	80488050	18660	18660	18660	18660	0
522	20231215	115500	80488050	18660	18660	18660	18660	0
523	20231215	115400	80488050	18660	18660	18660	18660	1
524	20231215	115300	80469390	18670	18670	18670	18670	0
525	20231215	115200	80469390	18670	18680	18680	18670	14
526	20231215	115100	80207980	18700	18700	18700	18700	0
527	20231215	115000	80207980	18700	18700	18700	18700	0
528	20231215	114900	80207980	18700	18700	18700	18700	0
529	20231215	114800	80207980	18700	18700	18700	18700	0
530	20231215	114700	80207980	18700	18700	18700	18700	0
531	20231215	114600	80207980	18700	18700	18700	18700	0
532	20231215	114500	80207980	18700	18700	18700	18700	0
533	20231215	114400	80207980	18700	18700	18700	18700	0
534	20231215	114300	80207980	18700	18700	18700	18700	0
535	20231215	114200	80207980	18700	18690	18700	18690	10
536	20231215	114100	80021050	18700	18700	18700	18700	0
537	20231215	114000	80021050	18700	18700	18700	18700	1
538	20231215	113900	80002350	18690	18690	18690	18690	0
539	20231215	113800	80002350	18690	18690	18690	18690	0
540	20231215	113700	80002350	18690	18690	18690	18690	0
541	20231215	113600	80002350	18690	18690	18690	18690	0
542	20231215	113500	80002350	18690	18690	18690	18690	2
543	20231215	113400	79964970	18730	18730	18730	18730	0
544	20231215	113300	79964970	18730	18750	18750	18730	61
545	20231215	113200	78822420	18750	18750	18750	18750	1
546	20231215	113100	78803670	18770	18820	18840	18770	227
547	20231215	113000	74542210	18730	18730	18820	18730	34
548	20231215	112900	73903600	18850	18850	18850	18850	1
549	20231215	112800	73884750	18750	18880	18880	18750	51
550	20231215	112700	72926740	18880	18880	18880	18880	10
551	20231215	112600	72737940	18880	18880	18880	18880	10
552	20231215	112500	72549140	18880	18880	18880	18880	0
553	20231215	112400	72549140	18880	18780	18880	18780	33
554	20231215	112300	71929300	18890	18890	18890	18890	0
555	20231215	112200	71929300	18890	18890	18890	18890	1
556	20231215	112100	71910410	18900	18900	18900	18900	0
557	20231215	112000	71910410	18900	18900	18900	18900	0
558	20231215	111900	71910410	18900	18900	18900	18900	0
559	20231215	111800	71910410	18900	18630	18900	18630	1500
560	20231215	111700	43697760	18630	18630	18630	18630	1
561	20231215	111600	43679130	18620	18620	18620	18620	0
562	20231215	111500	43679130	18620	18620	18620	18620	0
563	20231215	111400	43679130	18620	18620	18620	18620	0
564	20231215	111300	43679130	18620	18610	18620	18610	174
565	20231215	111200	40439390	18620	18620	18620	18620	0
566	20231215	111100	40439390	18620	18620	18620	18620	0
567	20231215	111000	40439390	18620	18620	18620	18620	0
568	20231215	110900	40439390	18620	18620	18620	18620	0
569	20231215	110800	40439390	18620	18620	18620	18620	1
570	20231215	110700	40420770	18600	18600	18600	18600	0
571	20231215	110600	40420770	18600	18600	18600	18600	0
572	20231215	110500	40420770	18600	18600	18600	18600	0
573	20231215	110400	40420770	18600	18610	18610	18600	23
574	20231215	110300	39992820	18620	18620	18620	18620	3
575	20231215	110200	39936960	18620	18620	18620	18620	20
576	20231215	110100	39564560	18620	18620	18620	18620	9
577	20231215	110000	39396980	18620	18620	18620	18620	1
578	20231215	105900	39378360	18610	18610	18610	18610	0
579	20231215	105800	39378360	18610	18610	18610	18610	0
580	20231215	105700	39378360	18610	18610	18610	18610	0
581	20231215	105600	39378360	18610	18610	18610	18610	1
582	20231215	105500	39359750	18620	18620	18620	18620	0
583	20231215	105400	39359750	18620	18620	18620	18620	100
584	20231215	105300	37497750	18620	18620	18620	18620	0
585	20231215	105200	37497750	18620	18620	18620	18620	1
586	20231215	105100	37479130	18610	18610	18610	18610	0
587	20231215	105000	37479130	18610	18610	18610	18610	6
588	20231215	104900	37367470	18610	18620	18620	18610	14
589	20231215	104800	37106820	18590	18590	18590	18590	9
590	20231215	104700	36939510	18590	18590	18590	18590	2
591	20231215	104600	36902330	18580	18590	18590	18580	93
592	20231215	104500	35173500	18590	18590	18590	18590	0
593	20231215	104400	35173500	18590	18590	18590	18590	0
594	20231215	104300	35173500	18590	18600	18600	18590	100
595	20231215	104200	33313880	18620	18620	18620	18620	0
596	20231215	104100	33313880	18620	18620	18620	18620	0
597	20231215	104000	33313880	18620	18620	18620	18620	12
598	20231215	103900	33090440	18600	18600	18600	18600	0
599	20231215	103800	33090440	18600	18600	18600	18600	10
600	20231215	103700	32904440	18620	18620	18620	18620	1
601	20231215	103600	32885820	18620	18620	18620	18620	0
602	20231215	103500	32885820	18620	18620	18620	18620	0
603	20231215	103400	32885820	18620	18620	18620	18620	1
604	20231215	103300	32867200	18620	18620	18620	18620	0
605	20231215	103200	32867200	18620	18620	18620	18620	10
606	20231215	103100	32681000	18620	18620	18620	18620	0
607	20231215	103000	32681000	18620	18620	18620	18620	0
608	20231215	102900	32681000	18620	18620	18620	18620	0
609	20231215	102800	32681000	18620	18620	18620	18620	0
610	20231215	102700	32681000	18620	18620	18620	18620	1
611	20231215	102600	32662380	18620	18620	18620	18620	12
612	20231215	102500	32438940	18620	18620	18620	18620	0
613	20231215	102400	32438940	18620	18620	18620	18620	0
614	20231215	102300	32438940	18620	18620	18620	18620	1
615	20231215	102200	32420320	18620	18620	18620	18620	8
616	20231215	102100	32271360	18620	18620	18620	18620	0
617	20231215	102000	32271360	18620	18610	18620	18610	20
618	20231215	101900	31899110	18620	18620	18620	18620	0
619	20231215	101800	31899110	18620	18620	18620	18620	0
620	20231215	101700	31899110	18620	18620	18620	18620	1
621	20231215	101600	31880490	18620	18620	18620	18620	3
622	20231215	101500	31824630	18620	18620	18620	18620	52
623	20231215	101400	30856390	18630	18630	18630	18630	0
624	20231215	101300	30856390	18630	18630	18630	18630	3
625	20231215	101200	30800500	18640	18590	18640	18590	18
626	20231215	101100	30465140	18630	18630	18630	18630	5
627	20231215	101000	30371990	18630	18630	18630	18630	0
628	20231215	100900	30371990	18630	18630	18630	18630	0
629	20231215	100800	30371990	18630	18630	18630	18630	1
630	20231215	100700	30353360	18590	18590	18590	18590	50
631	20231215	100600	29423860	18630	18630	18630	18630	0
632	20231215	100500	29423860	18630	18630	18630	18630	0
633	20231215	100400	29423860	18630	18630	18630	18630	0
634	20231215	100300	29423860	18630	18630	18630	18630	0
635	20231215	100200	29423860	18630	18630	18630	18630	0
636	20231215	100100	29423860	18630	18630	18630	18630	0
637	20231215	100000	29423860	18630	18630	18630	18630	0
638	20231215	095900	29423860	18630	18630	18630	18630	0
639	20231215	095800	29423860	18630	18630	18630	18630	2
640	20231215	095700	29386600	18630	18630	18630	18630	0
641	20231215	095600	29386600	18630	18630	18630	18630	0
642	20231215	095500	29386600	18630	18620	18630	18590	61
643	20231215	095400	28252420	18640	18640	18640	18640	0
644	20231215	095300	28252420	18640	18640	18640	18640	0
645	20231215	095200	28252420	18640	18640	18640	18640	0
646	20231215	095100	28252420	18640	18640	18640	18640	0
647	20231215	095000	28252420	18640	18640	18640	18640	1
648	20231215	094900	28233780	18640	18640	18640	18640	38
649	20231215	094800	27525460	18640	18640	18640	18640	62
650	20231215	094700	26369780	18630	18630	18630	18630	11
651	20231215	094600	26164850	18650	18650	18650	18650	0
652	20231215	094500	26164850	18650	18650	18650	18650	0
653	20231215	094400	26164850	18650	18650	18650	18650	0
654	20231215	094300	26164850	18650	18650	18650	18650	0
655	20231215	094200	26164850	18650	18640	18650	18640	110
656	20231215	094100	24113450	18640	18640	18640	18640	0
657	20231215	094000	24113450	18640	18610	18640	18610	16
658	20231215	093900	23815660	18610	18610	18610	18610	0
659	20231215	093800	23815660	18610	18610	18610	18610	5
660	20231215	093700	23722610	18590	18590	18590	18590	0
661	20231215	093600	23722610	18590	18590	18590	18590	10
662	20231215	093500	23536710	18590	18590	18590	18590	0
663	20231215	093400	23536710	18590	18580	18590	18580	47
664	20231215	093300	22663180	18560	18560	18560	18560	2
665	20231215	093200	22626060	18560	18560	18560	18560	0
666	20231215	093100	22626060	18560	18560	18560	18560	0
667	20231215	093000	22626060	18560	18560	18560	18560	0
668	20231215	092900	22626060	18560	18560	18560	18560	3
669	20231215	092800	22570380	18620	18620	18620	18620	7
670	20231215	092700	22440040	18620	18620	18620	18620	20
671	20231215	092600	22067640	18560	18560	18560	18560	0
672	20231215	092500	22067640	18560	18560	18560	18560	0
673	20231215	092400	22067640	18560	18560	18560	18560	100
674	20231215	092300	20211640	18570	18630	18630	18570	65
675	20231215	092200	19004350	18600	18540	18600	18540	125
676	20231215	092100	16682790	18550	18550	18550	18550	0
677	20231215	092000	16682790	18550	18600	18600	18550	258
678	20231215	091900	11893940	18610	18610	18610	18610	5
679	20231215	091800	11800890	18610	18610	18610	18610	0
680	20231215	091700	11800890	18610	18600	18610	18600	20
681	20231215	091600	11428790	18600	18610	18610	18600	34
682	20231215	091500	10796190	18610	18610	18610	18610	0
683	20231215	091400	10796190	18610	18610	18610	18610	5
684	20231215	091300	10703140	18650	18650	18650	18650	0
685	20231215	091200	10703140	18650	18650	18650	18650	55
686	20231215	091100	9677390	18650	18650	18650	18650	0
687	20231215	091000	9677390	18650	18650	18650	18650	0
688	20231215	090900	9677390	18650	18650	18650	18650	5
689	20231215	090800	9584140	18650	18650	18650	18650	0
690	20231215	090700	9584140	18650	18640	18650	18640	195
691	20231215	090600	5947730	18650	18650	18650	18650	10
692	20231215	090500	5761230	18660	18810	18810	18660	125
693	20231215	090400	3413620	18850	18850	18850	18850	0
694	20231215	090300	3413620	18850	18850	18850	18850	0
695	20231215	090200	3413620	18850	18850	18850	18850	50
696	20231215	090100	2471120	18860	18860	18860	18860	56
697	20231215	090000	1414960	18600	18510	18900	18510	76