KissMeData/219130/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203800	1162795760	18640	18640	18640	18640	668
3	20231215	203700	1162795760	18640	18640	18640	18640	0
4	20231215	203600	1162795760	18640	18640	18640	18640	0
5	20231215	203500	1162795760	18640	18640	18640	18640	0
6	20231215	203400	1162795760	18640	18640	18640	18640	0
7	20231215	203300	1162795760	18640	18640	18640	18640	0
8	20231215	203200	1162795760	18640	18640	18640	18640	0
9	20231215	203100	1162795760	18640	18640	18640	18640	0
10	20231215	203000	1162795760	18640	18640	18640	18640	0
11	20231215	202900	1162795760	18640	18640	18640	18640	0
12	20231215	202800	1162795760	18640	18640	18640	18640	0
13	20231215	202700	1162795760	18640	18640	18640	18640	0
14	20231215	202600	1162795760	18640	18640	18640	18640	0
15	20231215	202500	1162795760	18640	18640	18640	18640	0
16	20231215	202400	1162795760	18640	18640	18640	18640	0
17	20231215	202300	1162795760	18640	18640	18640	18640	0
18	20231215	202200	1162795760	18640	18640	18640	18640	0
19	20231215	202100	1162795760	18640	18640	18640	18640	0
20	20231215	202000	1162795760	18640	18640	18640	18640	0
21	20231215	201900	1162795760	18640	18640	18640	18640	0
22	20231215	201800	1162795760	18640	18640	18640	18640	0
23	20231215	201700	1162795760	18640	18640	18640	18640	0
24	20231215	201600	1162795760	18640	18640	18640	18640	0
25	20231215	201500	1162795760	18640	18640	18640	18640	0
26	20231215	201400	1162795760	18640	18640	18640	18640	0
27	20231215	201300	1162795760	18640	18640	18640	18640	0
28	20231215	201200	1162795760	18640	18640	18640	18640	0
29	20231215	201100	1162795760	18640	18640	18640	18640	0
30	20231215	201000	1162795760	18640	18640	18640	18640	0
31	20231215	200900	1162795760	18640	18640	18640	18640	0
32	20231215	200800	1162795760	18640	18640	18640	18640	668
33	20231215	200700	1162795760	18640	18640	18640	18640	0
34	20231215	200600	1162795760	18640	18640	18640	18640	0
35	20231215	200500	1162795760	18640	18640	18640	18640	0
36	20231215	200400	1162795760	18640	18640	18640	18640	0
37	20231215	200300	1162795760	18640	18640	18640	18640	0
38	20231215	200200	1162795760	18640	18640	18640	18640	0
39	20231215	200100	1162795760	18640	18640	18640	18640	0
40	20231215	200000	1162795760	18640	18640	18640	18640	0
41	20231215	195900	1162795760	18640	18640	18640	18640	0
42	20231215	195800	1162795760	18640	18640	18640	18640	0
43	20231215	195700	1162795760	18640	18640	18640	18640	0
44	20231215	195600	1162795760	18640	18640	18640	18640	0
45	20231215	195500	1162795760	18640	18640	18640	18640	0
46	20231215	195400	1162795760	18640	18640	18640	18640	0
47	20231215	195300	1162795760	18640	18640	18640	18640	0
48	20231215	195200	1162795760	18640	18640	18640	18640	0
49	20231215	195100	1162795760	18640	18640	18640	18640	0
50	20231215	195000	1162795760	18640	18640	18640	18640	0
51	20231215	194900	1162795760	18640	18640	18640	18640	0
52	20231215	194800	1162795760	18640	18640	18640	18640	0
53	20231215	194700	1162795760	18640	18640	18640	18640	0
54	20231215	194600	1162795760	18640	18640	18640	18640	0
55	20231215	194500	1162795760	18640	18640	18640	18640	0
56	20231215	194400	1162795760	18640	18640	18640	18640	0
57	20231215	194300	1162795760	18640	18640	18640	18640	0
58	20231215	194200	1162795760	18640	18640	18640	18640	0
59	20231215	194100	1162795760	18640	18640	18640	18640	0
60	20231215	194000	1162795760	18640	18640	18640	18640	0
61	20231215	193900	1162795760	18640	18640	18640	18640	0
62	20231215	193800	1162795760	18640	18640	18640	18640	668
63	20231215	193700	1162795760	18640	18640	18640	18640	0
64	20231215	193600	1162795760	18640	18640	18640	18640	0
65	20231215	193500	1162795760	18640	18640	18640	18640	0
66	20231215	193400	1162795760	18640	18640	18640	18640	0
67	20231215	193300	1162795760	18640	18640	18640	18640	0
68	20231215	193200	1162795760	18640	18640	18640	18640	0
69	20231215	193100	1162795760	18640	18640	18640	18640	0
70	20231215	193000	1162795760	18640	18640	18640	18640	0
71	20231215	192900	1162795760	18640	18640	18640	18640	0
72	20231215	192800	1162795760	18640	18640	18640	18640	0
73	20231215	192700	1162795760	18640	18640	18640	18640	0
74	20231215	192600	1162795760	18640	18640	18640	18640	0
75	20231215	192500	1162795760	18640	18640	18640	18640	0
76	20231215	192400	1162795760	18640	18640	18640	18640	0
77	20231215	192300	1162795760	18640	18640	18640	18640	0
78	20231215	192200	1162795760	18640	18640	18640	18640	0
79	20231215	192100	1162795760	18640	18640	18640	18640	0
80	20231215	192000	1162795760	18640	18640	18640	18640	0
81	20231215	191900	1162795760	18640	18640	18640	18640	0
82	20231215	191800	1162795760	18640	18640	18640	18640	0
83	20231215	191700	1162795760	18640	18640	18640	18640	0
84	20231215	191600	1162795760	18640	18640	18640	18640	0
85	20231215	191500	1162795760	18640	18640	18640	18640	0
86	20231215	191400	1162795760	18640	18640	18640	18640	0
87	20231215	191300	1162795760	18640	18640	18640	18640	0
88	20231215	191200	1162795760	18640	18640	18640	18640	0
89	20231215	191100	1162795760	18640	18640	18640	18640	0
90	20231215	191000	1162795760	18640	18640	18640	18640	0
91	20231215	190900	1162795760	18640	18640	18640	18640	0
92	20231215	190800	1162795760	18640	18640	18640	18640	668
93	20231215	190700	1162795760	18640	18640	18640	18640	0
94	20231215	190600	1162795760	18640	18640	18640	18640	0
95	20231215	190500	1162795760	18640	18640	18640	18640	0
96	20231215	190400	1162795760	18640	18640	18640	18640	0
97	20231215	190300	1162795760	18640	18640	18640	18640	0
98	20231215	190200	1162795760	18640	18640	18640	18640	0
99	20231215	190100	1162795760	18640	18640	18640	18640	0
100	20231215	190000	1162795760	18640	18640	18640	18640	0
101	20231215	185900	1162795760	18640	18640	18640	18640	0
102	20231215	185800	1162795760	18640	18640	18640	18640	0
103	20231215	185700	1162795760	18640	18640	18640	18640	0
104	20231215	185600	1162795760	18640	18640	18640	18640	0
105	20231215	185500	1162795760	18640	18640	18640	18640	0
106	20231215	185400	1162795760	18640	18640	18640	18640	0
107	20231215	185300	1162795760	18640	18640	18640	18640	0
108	20231215	185200	1162795760	18640	18640	18640	18640	0
109	20231215	185100	1162795760	18640	18640	18640	18640	0
110	20231215	185000	1162795760	18640	18640	18640	18640	0
111	20231215	184900	1162795760	18640	18640	18640	18640	0
112	20231215	184800	1162795760	18640	18640	18640	18640	0
113	20231215	184700	1162795760	18640	18640	18640	18640	0
114	20231215	184600	1162795760	18640	18640	18640	18640	0
115	20231215	184500	1162795760	18640	18640	18640	18640	0
116	20231215	184400	1162795760	18640	18640	18640	18640	0
117	20231215	184300	1162795760	18640	18640	18640	18640	0
118	20231215	184200	1162795760	18640	18640	18640	18640	0
119	20231215	184100	1162795760	18640	18640	18640	18640	0
120	20231215	184000	1162795760	18640	18640	18640	18640	0
121	20231215	183900	1162795760	18640	18640	18640	18640	0
122	20231215	183800	1162795760	18640	18640	18640	18640	668
123	20231215	183700	1162795760	18640	18640	18640	18640	0
124	20231215	183600	1162795760	18640	18640	18640	18640	0
125	20231215	183500	1162795760	18640	18640	18640	18640	0
126	20231215	183400	1162795760	18640	18640	18640	18640	0
127	20231215	183300	1162795760	18640	18640	18640	18640	0
128	20231215	183200	1162795760	18640	18640	18640	18640	0
129	20231215	183100	1162795760	18640	18640	18640	18640	0
130	20231215	183000	1162795760	18640	18640	18640	18640	0
131	20231215	182900	1162795760	18640	18640	18640	18640	0
132	20231215	182800	1162795760	18640	18640	18640	18640	0
133	20231215	182700	1162795760	18640	18640	18640	18640	0
134	20231215	182600	1162795760	18640	18640	18640	18640	0
135	20231215	182500	1162795760	18640	18640	18640	18640	0
136	20231215	182400	1162795760	18640	18640	18640	18640	0
137	20231215	182300	1162795760	18640	18640	18640	18640	0
138	20231215	182200	1162795760	18640	18640	18640	18640	0
139	20231215	182100	1162795760	18640	18640	18640	18640	0
140	20231215	182000	1162795760	18640	18640	18640	18640	0
141	20231215	181900	1162795760	18640	18640	18640	18640	0
142	20231215	181800	1162795760	18640	18640	18640	18640	0
143	20231215	181700	1162795760	18640	18640	18640	18640	0
144	20231215	181600	1162795760	18640	18640	18640	18640	0
145	20231215	181500	1162795760	18640	18640	18640	18640	0
146	20231215	181400	1162795760	18640	18640	18640	18640	0
147	20231215	181300	1162795760	18640	18640	18640	18640	0
148	20231215	181200	1162795760	18640	18640	18640	18640	0
149	20231215	181100	1162795760	18640	18640	18640	18640	0
150	20231215	181000	1162795760	18640	18640	18640	18640	0
151	20231215	180900	1162795760	18640	18640	18640	18640	0
152	20231215	180800	1162795760	18640	18640	18640	18640	668
153	20231215	180700	1162795760	18640	18640	18640	18640	0
154	20231215	180600	1162795760	18640	18640	18640	18640	0
155	20231215	180500	1162795760	18640	18640	18640	18640	0
156	20231215	180400	1162795760	18640	18640	18640	18640	0
157	20231215	180300	1162795760	18640	18640	18640	18640	0
158	20231215	180200	1162795760	18640	18640	18640	18640	0
159	20231215	180100	1162795760	18640	18640	18640	18640	0
160	20231215	180000	1162795760	18640	18640	18640	18640	0
161	20231215	175900	1162795760	18640	18640	18640	18640	0
162	20231215	175800	1162795760	18640	18640	18640	18640	0
163	20231215	175700	1162795760	18640	18640	18640	18640	0
164	20231215	175600	1162795760	18640	18640	18640	18640	0
165	20231215	175500	1162795760	18640	18640	18640	18640	0
166	20231215	175400	1162795760	18640	18640	18640	18640	0
167	20231215	175300	1162795760	18640	18640	18640	18640	0
168	20231215	175200	1162795760	18640	18640	18640	18640	0
169	20231215	175100	1162795760	18640	18640	18640	18640	0
170	20231215	175000	1162795760	18640	18640	18640	18640	0
171	20231215	174900	1162795760	18640	18640	18640	18640	0
172	20231215	174800	1162795760	18640	18640	18640	18640	0
173	20231215	174700	1162795760	18640	18640	18640	18640	0
174	20231215	174600	1162795760	18640	18640	18640	18640	0
175	20231215	174500	1162795760	18640	18640	18640	18640	0
176	20231215	174400	1162795760	18640	18640	18640	18640	0
177	20231215	174300	1162795760	18640	18640	18640	18640	0
178	20231215	174200	1162795760	18640	18640	18640	18640	0
179	20231215	174100	1162795760	18640	18640	18640	18640	0
180	20231215	174000	1162795760	18640	18640	18640	18640	0
181	20231215	173900	1162795760	18640	18640	18640	18640	0
182	20231215	173800	1162795760	18640	18640	18640	18640	668
183	20231215	173700	1162795760	18640	18640	18640	18640	0
184	20231215	173600	1162795760	18640	18640	18640	18640	0
185	20231215	173500	1162795760	18640	18640	18640	18640	0
186	20231215	173400	1162795760	18640	18640	18640	18640	0
187	20231215	173300	1162795760	18640	18640	18640	18640	0
188	20231215	173200	1162795760	18640	18640	18640	18640	0
189	20231215	173100	1162795760	18640	18640	18640	18640	0
190	20231215	173000	1162795760	18640	18640	18640	18640	0
191	20231215	172900	1162795760	18640	18640	18640	18640	0
192	20231215	172800	1162795760	18640	18640	18640	18640	0
193	20231215	172700	1162795760	18640	18640	18640	18640	0
194	20231215	172600	1162795760	18640	18640	18640	18640	0
195	20231215	172500	1162795760	18640	18640	18640	18640	0
196	20231215	172400	1162795760	18640	18640	18640	18640	0
197	20231215	172300	1162795760	18640	18640	18640	18640	0
198	20231215	172200	1162795760	18640	18640	18640	18640	0
199	20231215	172100	1162795760	18640	18640	18640	18640	0
200	20231215	172000	1162795760	18640	18640	18640	18640	0
201	20231215	171900	1162795760	18640	18640	18640	18640	0
202	20231215	171800	1162795760	18640	18640	18640	18640	0
203	20231215	171700	1162795760	18640	18640	18640	18640	0
204	20231215	171600	1162795760	18640	18640	18640	18640	0
205	20231215	171500	1162795760	18640	18640	18640	18640	0
206	20231215	171400	1162795760	18640	18640	18640	18640	0
207	20231215	171300	1162795760	18640	18640	18640	18640	0
208	20231215	171200	1162795760	18640	18640	18640	18640	0
209	20231215	171100	1162795760	18640	18640	18640	18640	0
210	20231215	171000	1162795760	18640	18640	18640	18640	0
211	20231215	170900	1162795760	18640	18640	18640	18640	0
212	20231215	170800	1162795760	18640	18640	18640	18640	668
213	20231215	170700	1162795760	18640	18640	18640	18640	0
214	20231215	170600	1162795760	18640	18640	18640	18640	0
215	20231215	170500	1162795760	18640	18640	18640	18640	0
216	20231215	170400	1162795760	18640	18640	18640	18640	0
217	20231215	170300	1162795760	18640	18640	18640	18640	0
218	20231215	170200	1162795760	18640	18640	18640	18640	0
219	20231215	170100	1162795760	18640	18640	18640	18640	0
220	20231215	170000	1162795760	18640	18640	18640	18640	0
221	20231215	165900	1162795760	18640	18640	18640	18640	0
222	20231215	165800	1162795760	18640	18640	18640	18640	0
223	20231215	165700	1162795760	18640	18640	18640	18640	0
224	20231215	165600	1162795760	18640	18640	18640	18640	0
225	20231215	165500	1162795760	18640	18640	18640	18640	0
226	20231215	165400	1162795760	18640	18640	18640	18640	0
227	20231215	165300	1162795760	18640	18640	18640	18640	0
228	20231215	165200	1162795760	18640	18640	18640	18640	0
229	20231215	165100	1162795760	18640	18640	18640	18640	0
230	20231215	165000	1162795760	18640	18640	18640	18640	0
231	20231215	164900	1162795760	18640	18640	18640	18640	0
232	20231215	164800	1162795760	18640	18640	18640	18640	0
233	20231215	164700	1162795760	18640	18640	18640	18640	0
234	20231215	164600	1162795760	18640	18640	18640	18640	0
235	20231215	164500	1162795760	18640	18640	18640	18640	0
236	20231215	164400	1162795760	18640	18640	18640	18640	0
237	20231215	164300	1162795760	18640	18640	18640	18640	0
238	20231215	164200	1162795760	18640	18640	18640	18640	0
239	20231215	164100	1162795760	18640	18640	18640	18640	0
240	20231215	164000	1162795760	18640	18640	18640	18640	0
241	20231215	163900	1162795760	18640	18640	18640	18640	0
242	20231215	163800	1162795760	18640	18640	18640	18640	668
243	20231215	163700	1162795760	18640	18640	18640	18640	0
244	20231215	163600	1162795760	18640	18640	18640	18640	0
245	20231215	163500	1162795760	18640	18640	18640	18640	0
246	20231215	163400	1162795760	18640	18640	18640	18640	0
247	20231215	163300	1162795760	18640	18640	18640	18640	0
248	20231215	163200	1162795760	18640	18640	18640	18640	0
249	20231215	163100	1162795760	18640	18640	18640	18640	0
250	20231215	163000	1162795760	18640	18640	18640	18640	0
251	20231215	162900	1162795760	18640	18640	18640	18640	0
252	20231215	162800	1162795760	18640	18640	18640	18640	0
253	20231215	162700	1162795760	18640	18640	18640	18640	0
254	20231215	162600	1162795760	18640	18640	18640	18640	0
255	20231215	162500	1162795760	18640	18640	18640	18640	0
256	20231215	162400	1162795760	18640	18640	18640	18640	0
257	20231215	162300	1162795760	18640	18640	18640	18640	0
258	20231215	162200	1162795760	18640	18640	18640	18640	0
259	20231215	162100	1162795760	18640	18640	18640	18640	0
260	20231215	162000	1162795760	18640	18640	18640	18640	0
261	20231215	161900	1162795760	18640	18640	18640	18640	0
262	20231215	161800	1162795760	18640	18640	18640	18640	0
263	20231215	161700	1162795760	18640	18640	18640	18640	0
264	20231215	161600	1162795760	18640	18640	18640	18640	0
265	20231215	161500	1162795760	18640	18640	18640	18640	0
266	20231215	161400	1162795760	18640	18640	18640	18640	0
267	20231215	161300	1162795760	18640	18640	18640	18640	0
268	20231215	161200	1162795760	18640	18640	18640	18640	0
269	20231215	161100	1162795760	18640	18640	18640	18640	0
270	20231215	161000	1162795760	18640	18640	18640	18640	0
271	20231215	160900	1162795760	18640	18640	18640	18640	0
272	20231215	160800	1162795760	18640	18640	18640	18640	668
273	20231215	160700	1162795760	18640	18640	18640	18640	0
274	20231215	160600	1162795760	18640	18640	18640	18640	0
275	20231215	160500	1162795760	18640	18640	18640	18640	0
276	20231215	160400	1162795760	18640	18640	18640	18640	0
277	20231215	160300	1162795760	18640	18640	18640	18640	0
278	20231215	160200	1162795760	18640	18640	18640	18640	0
279	20231215	160100	1162795760	18640	18640	18640	18640	0
280	20231215	160000	1162795760	18640	18640	18640	18640	0
281	20231215	155900	1162795760	18640	18640	18640	18640	0
282	20231215	155800	1162795760	18640	18640	18640	18640	0
283	20231215	155700	1162795760	18640	18640	18640	18640	0
284	20231215	155600	1162795760	18640	18640	18640	18640	0
285	20231215	155500	1162795760	18640	18640	18640	18640	0
286	20231215	155400	1162795760	18640	18640	18640	18640	0
287	20231215	155300	1162795760	18640	18640	18640	18640	0
288	20231215	155200	1162795760	18640	18640	18640	18640	0
289	20231215	155100	1162795760	18640	18640	18640	18640	0
290	20231215	155000	1162795760	18640	18640	18640	18640	0
291	20231215	154900	1162795760	18640	18640	18640	18640	0
292	20231215	154800	1162795760	18640	18640	18640	18640	0
293	20231215	154700	1162795760	18640	18640	18640	18640	0
294	20231215	154600	1162795760	18640	18640	18640	18640	0
295	20231215	154500	1162795760	18640	18640	18640	18640	0
296	20231215	154400	1162795760	18640	18640	18640	18640	0
297	20231215	154300	1162795760	18640	18640	18640	18640	0
298	20231215	154200	1162795760	18640	18640	18640	18640	0
299	20231215	154100	1162795760	18640	18640	18640	18640	0
300	20231215	154000	1162795760	18640	18640	18640	18640	0
301	20231215	153900	1162795760	18640	18640	18640	18640	0
302	20231215	153800	1162795760	18640	18640	18640	18640	668
303	20231215	153700	1162795760	18640	18640	18640	18640	0
304	20231215	153600	1162795760	18640	18640	18640	18640	0
305	20231215	153500	1162795760	18640	18640	18640	18640	0
306	20231215	153400	1162795760	18640	18640	18640	18640	0
307	20231215	153300	1162795760	18640	18640	18640	18640	0
308	20231215	153200	1162795760	18640	18640	18640	18640	0
309	20231215	153100	1162795760	18640	18640	18640	18640	0
310	20231215	153000	1162795760	18640	18640	18640	18640	668
311	20231215	152900	1150344240	18730	18730	18730	18730	0
312	20231215	152800	1150344240	18730	18730	18730	18730	0
313	20231215	152700	1150344240	18730	18730	18730	18730	0
314	20231215	152600	1150344240	18730	18730	18730	18730	0
315	20231215	152500	1150344240	18730	18730	18730	18730	0
316	20231215	152400	1150344240	18730	18730	18730	18730	0
317	20231215	152300	1150344240	18730	18730	18730	18730	0
318	20231215	152200	1150344240	18730	18730	18730	18730	0
319	20231215	152100	1150344240	18730	18730	18730	18730	0
320	20231215	152000	1150344240	18730	18730	18730	18730	0
321	20231215	151900	1150344240	18730	18700	18740	18640	1069
322	20231215	151800	1130338580	18690	18660	18690	18660	157
323	20231215	151700	1127404460	18720	18720	18720	18720	100
324	20231215	151600	1125532460	18720	18710	18720	18710	60
325	20231215	151500	1124409560	18720	18720	18720	18720	100
326	20231215	151400	1122537560	18710	18690	18710	18690	170
327	20231215	151300	1119359520	18700	18700	18700	18700	160
328	20231215	151200	1116367520	18660	18730	18730	18660	204
329	20231215	151100	1112553780	18730	18730	18730	18730	0
330	20231215	151000	1112553780	18730	18650	18730	18650	101
331	20231215	150900	1110662130	18740	18750	18750	18660	316
332	20231215	150800	1104752290	18750	18780	18780	18750	130
333	20231215	150700	1102311790	18780	18780	18780	18780	100
334	20231215	150600	1100433790	18780	18780	18780	18780	100
335	20231215	150500	1098555790	18780	18780	18780	18780	0
336	20231215	150400	1098555790	18780	18780	18780	18780	100
337	20231215	150300	1096677790	18690	18770	18790	18690	778
338	20231215	150200	1082077500	18770	18700	18770	18690	289
339	20231215	150100	1076667030	18780	18780	18780	18690	220
340	20231215	150000	1072540830	18770	18770	18770	18770	0
341	20231215	145900	1072540830	18770	18710	18770	18700	257
342	20231215	145800	1067727430	18800	18800	18800	18800	100
343	20231215	145700	1065847430	18800	18780	18800	18780	137
344	20231215	145600	1063274460	18770	18740	18770	18740	280
345	20231215	145500	1058023580	18740	18690	18740	18680	262
346	20231215	145400	1053120800	18750	18750	18750	18750	0
347	20231215	145300	1053120800	18750	18680	18750	18680	257
348	20231215	145200	1048313040	18690	18690	18780	18690	202
349	20231215	145100	1044529490	18770	18660	18770	18660	220
350	20231215	145000	1040407990	18770	18770	18770	18770	100
351	20231215	144900	1038530990	18780	18780	18780	18780	100
352	20231215	144800	1036652990	18780	18780	18780	18780	0
353	20231215	144700	1036652990	18780	18780	18780	18780	100
354	20231215	144600	1034774990	18770	18770	18770	18770	100
355	20231215	144500	1032897990	18770	18750	18770	18750	160
356	20231215	144400	1029897090	18750	18750	18750	18750	100
357	20231215	144300	1028022090	18750	18750	18750	18750	0
358	20231215	144200	1028022090	18750	18620	18800	18610	482
359	20231215	144100	1019020210	18740	18730	18740	18730	102
360	20231215	144000	1017109740	18710	18710	18710	18710	100
361	20231215	143900	1015238740	18710	18710	18710	18710	100
362	20231215	143800	1013367740	18700	18730	18730	18700	260
363	20231215	143700	1008502440	18700	18700	18700	18700	59
364	20231215	143600	1007399140	18700	18700	18700	18700	42
365	20231215	143500	1006613740	18700	18700	18700	18700	100
366	20231215	143400	1004743740	18700	18770	18770	18700	199
367	20231215	143300	1001015440	18770	18690	18770	18690	38
368	20231215	143200	1000305130	18690	18670	18690	18670	831
369	20231215	143100	984790140	18670	18670	18670	18670	160
370	20231215	143000	981802940	18670	18630	18680	18620	393
371	20231215	142900	974475180	18630	18690	18690	18630	303
372	20231215	142800	968824290	18700	18700	18700	18700	100
373	20231215	142700	966954290	18700	18800	18800	18700	510
374	20231215	142600	957407290	18800	18800	18800	18800	0
375	20231215	142500	957407290	18800	18800	18800	18800	100
376	20231215	142400	955527290	18790	18790	18790	18790	100
377	20231215	142300	953648290	18790	18780	18790	18780	101
378	20231215	142200	951751500	18780	18770	18780	18770	101
379	20231215	142100	949855720	18770	18770	18770	18770	100
380	20231215	142000	947978720	18770	18770	18770	18770	0
381	20231215	141900	947978720	18770	18770	18770	18770	100
382	20231215	141800	946101720	18770	18770	18770	18770	100
383	20231215	141700	944224720	18770	18770	18770	18760	131
384	20231215	141600	941766850	18770	18770	18770	18770	100
385	20231215	141500	939889850	18780	18780	18780	18780	0
386	20231215	141400	939889850	18780	18780	18780	18780	100
387	20231215	141300	938011850	18770	18770	18770	18770	120
388	20231215	141200	935759450	18770	18770	18770	18770	100
389	20231215	141100	933882450	18750	18750	18750	18750	100
390	20231215	141000	932007450	18770	18740	18770	18740	102
391	20231215	140900	930095930	18740	18730	18740	18730	4
392	20231215	140800	930020990	18730	18690	18730	18690	109
393	20231215	140700	927979740	18720	18720	18720	18720	100
394	20231215	140600	926107740	18720	18720	18720	18720	100
395	20231215	140500	924235740	18710	18710	18710	18710	100
396	20231215	140400	922364740	18700	18700	18700	18700	0
397	20231215	140300	922364740	18700	18700	18700	18700	100
398	20231215	140200	920494740	18690	18690	18690	18690	100
399	20231215	140100	918625740	18700	18700	18700	18700	100
400	20231215	140000	916755740	18710	18710	18710	18710	100
401	20231215	135900	914884740	18720	18680	18720	18680	105
402	20231215	135800	912919270	18680	18680	18680	18680	50
403	20231215	135700	911985270	18670	18670	18670	18670	103
404	20231215	135600	910062260	18680	18680	18680	18680	100
405	20231215	135500	908194260	18720	18550	18720	18520	521
406	20231215	135400	898521000	18600	18620	18620	18550	632
407	20231215	135300	886785540	18620	18750	18750	18620	351
408	20231215	135200	880235650	18770	18770	18770	18770	0
409	20231215	135100	880235650	18770	18770	18770	18770	100
410	20231215	135000	878358650	18730	18730	18730	18720	382
411	20231215	134900	871206600	18720	18690	18720	18690	24
412	20231215	134800	870757360	18690	18690	18690	18690	99
413	20231215	134700	868907050	18700	18700	18700	18700	0
414	20231215	134600	868907050	18700	18700	18700	18700	100
415	20231215	134500	867037050	18700	18700	18710	18700	101
416	20231215	134400	865148340	18700	18700	18700	18640	119
417	20231215	134300	862923640	18690	18690	18690	18690	100
418	20231215	134200	861054640	18690	18690	18690	18690	120
419	20231215	134100	858811840	18700	18700	18700	18700	0
420	20231215	134000	858811840	18700	18690	18700	18690	149
421	20231215	133900	856026030	18690	18690	18690	18690	100
422	20231215	133800	854157030	18600	18610	18690	18600	160
423	20231215	133700	851171450	18610	18640	18690	18610	150
424	20231215	133600	848370510	18640	18720	18720	18640	3
425	20231215	133500	848314430	18610	18590	18610	18590	423
426	20231215	133400	840443830	18590	18590	18590	18590	100
427	20231215	133300	838584830	18590	18590	18590	18590	147
428	20231215	133200	835852100	18590	18520	18590	18520	402
429	20231215	133100	828379030	18580	18570	18580	18520	294
430	20231215	133000	822918370	18580	18520	18580	18520	50
431	20231215	132900	821989430	18570	18530	18570	18520	132
432	20231215	132800	819539480	18560	18580	18580	18560	101
433	20231215	132700	817664900	18500	18440	18500	18440	544
434	20231215	132600	807614490	18440	18440	18440	18440	72
435	20231215	132500	806286810	18440	18440	18440	18440	100
436	20231215	132400	804442810	18470	18450	18470	18450	11
437	20231215	132300	804239840	18450	18390	18450	18390	110
438	20231215	132200	802210940	18380	18400	18500	18380	210
439	20231215	132100	798335930	18360	18410	18550	18360	1386
440	20231215	132000	772844540	18390	18420	18420	18390	930
441	20231215	131900	755732000	18400	18400	18400	18400	163
442	20231215	131800	752732800	18420	18390	18420	18390	203
443	20231215	131700	748996610	18410	18440	18440	18390	685
444	20231215	131600	736385550	18440	18440	18440	18440	100
445	20231215	131500	734541550	18430	18500	18500	18430	2060
446	20231215	131400	696500560	18500	18500	18500	18500	11
447	20231215	131300	696297060	18500	18500	18500	18500	10
448	20231215	131200	696112060	18510	18510	18510	18510	0
449	20231215	131100	696112060	18510	18530	18530	18510	339
450	20231215	131000	689830620	18530	18530	18530	18530	0
451	20231215	130900	689830620	18530	18550	18550	18530	105
452	20231215	130800	687884830	18590	18590	18590	18590	9
453	20231215	130700	687717520	18520	18500	18520	18500	2615
454	20231215	130600	639338030	18500	18500	18500	18470	315
455	20231215	130500	633510830	18500	18490	18500	18490	300
456	20231215	130400	627961830	18500	18470	18500	18470	205
457	20231215	130300	624169480	18500	18480	18500	18480	171
458	20231215	130200	621007400	18470	18470	18470	18470	31
459	20231215	130100	620434830	18450	18470	18470	18410	1783
460	20231215	130000	587542190	18470	18500	18500	18470	220
461	20231215	125900	583478460	18490	18520	18520	18490	2104
462	20231215	125800	544543920	18520	18520	18520	18520	0
463	20231215	125700	544543920	18520	18580	18600	18520	1872
464	20231215	125600	509847130	18610	18610	18610	18610	3
465	20231215	125500	509791300	18610	18590	18610	18590	100
466	20231215	125400	507930450	18590	18590	18590	18590	0
467	20231215	125300	507930450	18590	18620	18620	18590	538
468	20231215	125200	497922890	18610	18610	18610	18610	4
469	20231215	125100	497848450	18620	18620	18620	18620	18
470	20231215	125000	497513290	18650	18650	18650	18650	0
471	20231215	124900	497513290	18650	18650	18650	18650	0
472	20231215	124800	497513290	18650	18650	18650	18650	4
473	20231215	124700	497438690	18640	18630	18640	18630	22
474	20231215	124600	497028680	18610	18610	18610	18610	0
475	20231215	124500	497028680	18610	18610	18610	18610	1
476	20231215	124400	497010070	18640	18640	18640	18640	3
477	20231215	124300	496954150	18640	18630	18640	18630	7
478	20231215	124200	496823690	18630	18620	18630	18620	27
479	20231215	124100	496320860	18620	18650	18650	18620	162
480	20231215	124000	493300340	18650	18650	18650	18650	149
481	20231215	123900	490521490	18740	18740	18740	18740	0
482	20231215	123800	490521490	18740	18740	18740	18740	0
483	20231215	123700	490521490	18740	18740	18740	18740	0
484	20231215	123600	490521490	18740	18740	18740	18740	0
485	20231215	123500	490521490	18740	18740	18740	18740	0
486	20231215	123400	490521490	18740	18740	18740	18740	0
487	20231215	123300	490521490	18740	18740	18740	18740	0
488	20231215	123200	490521490	18740	18690	18750	18690	5
489	20231215	123100	490427920	18690	18680	18690	18680	6
490	20231215	123000	490315830	18760	18660	18760	18660	185
491	20231215	122900	486863630	18650	18630	18650	18630	31
492	20231215	122800	486285560	18650	18770	18770	18650	468
493	20231215	122700	477549220	18710	18670	18720	18670	183
494	20231215	122600	474127300	18670	18670	18670	18670	54
495	20231215	122500	473119120	18670	18670	18670	18670	0
496	20231215	122400	473119120	18670	18670	18670	18670	4
497	20231215	122300	473044440	18710	18710	18710	18710	3
498	20231215	122200	472988310	18750	18750	18750	18750	0
499	20231215	122100	472988310	18750	18700	18750	18700	6
500	20231215	122000	472876060	18700	18680	18700	18670	132
501	20231215	121900	470411260	18680	18680	18680	18680	0
502	20231215	121800	470411260	18680	18680	18680	18680	27
503	20231215	121700	469906900	18660	18750	18750	18660	2848
504	20231215	121600	416666550	18750	18750	18750	18750	1
505	20231215	121500	416647800	18750	18750	18750	18750	2
506	20231215	121400	416610300	18750	18750	18750	18750	2
507	20231215	121300	416572800	18750	18750	18750	18750	4
508	20231215	121200	416497800	18750	18780	18780	18750	307
509	20231215	121100	410737330	18780	18780	18780	18780	0
510	20231215	121000	410737330	18780	18780	18780	18780	0
511	20231215	120900	410737330	18780	18780	18780	18780	10
512	20231215	120800	410549530	18810	18810	18810	18810	0
513	20231215	120700	410549530	18810	18810	18810	18810	0
514	20231215	120600	410549530	18810	18810	18810	18810	0
515	20231215	120500	410549530	18810	18810	18810	18810	0
516	20231215	120400	410549530	18810	18790	18810	18790	5
517	20231215	120300	410455530	18790	18790	18790	18790	7
518	20231215	120200	410324000	18770	18770	18770	18770	5
519	20231215	120100	410230150	18770	18770	18770	18770	0
520	20231215	120000	410230150	18770	18770	18770	18770	0
521	20231215	115900	410230150	18770	18770	18770	18770	46
522	20231215	115800	409366730	18770	18770	18770	18770	99
523	20231215	115700	407508500	18870	18800	18870	18770	641
524	20231215	115600	395475240	18820	18800	18820	18800	50
525	20231215	115500	394534320	18800	18800	18800	18800	1
526	20231215	115400	394515520	18790	18790	18790	18790	6
527	20231215	115300	394402780	18790	18790	18790	18790	0
528	20231215	115200	394402780	18790	18790	18790	18790	2
529	20231215	115100	394365200	18780	18780	18780	18780	6
530	20231215	115000	394252520	18790	18790	18790	18790	4
531	20231215	114900	394177360	18780	18780	18780	18780	0
532	20231215	114800	394177360	18780	18810	18810	18780	7
533	20231215	114700	394045870	18800	18780	18800	18780	8
534	20231215	114600	393895590	18780	18780	18780	18780	6
535	20231215	114500	393782910	18770	18770	18770	18770	0
536	20231215	114400	393782910	18770	18770	18770	18770	6
537	20231215	114300	393670290	18810	18770	18810	18770	6
538	20231215	114200	393557570	18770	18770	18770	18770	1
539	20231215	114100	393538800	18770	18770	18770	18770	9
540	20231215	114000	393369870	18810	18810	18810	18810	0
541	20231215	113900	393369870	18810	18810	18810	18810	0
542	20231215	113800	393369870	18810	18810	18810	18810	2
543	20231215	113700	393332250	18770	18770	18770	18770	0
544	20231215	113600	393332250	18770	18830	18830	18760	1731
545	20231215	113500	360792570	18820	18820	18820	18820	1
546	20231215	113400	360773750	18820	18820	18820	18820	9
547	20231215	113300	360604370	18820	18820	18820	18820	25
548	20231215	113200	360133870	18820	18840	18840	18820	571
549	20231215	113100	349381940	18840	18840	18840	18840	0
550	20231215	113000	349381940	18840	18840	18840	18840	0
551	20231215	112900	349381940	18840	18840	18840	18840	9
552	20231215	112800	349212380	18880	18870	18880	18870	2
553	20231215	112700	349174630	18850	18850	18850	18850	1
554	20231215	112600	349155780	18850	18850	18850	18850	0
555	20231215	112500	349155780	18850	18850	18850	18850	9
556	20231215	112400	348986130	18880	18870	18880	18870	2
557	20231215	112300	348948380	18850	18840	18850	18840	151
558	20231215	112200	346102820	18850	18890	18890	18850	570
559	20231215	112100	335347730	18890	18890	18890	18890	51
560	20231215	112000	334384340	18890	18890	18890	18890	0
561	20231215	111900	334384340	18890	18890	18900	18890	11
562	20231215	111800	334176540	18890	18890	18890	18890	0
563	20231215	111700	334176540	18890	18890	18890	18890	10
564	20231215	111600	333987640	18890	18890	18890	18890	0
565	20231215	111500	333987640	18890	18890	18890	18890	1
566	20231215	111400	333968750	18890	18890	18890	18890	9
567	20231215	111300	333798740	18890	18890	18890	18890	0
568	20231215	111200	333798740	18890	18890	18890	18890	1
569	20231215	111100	333779850	18880	18880	18880	18880	9
570	20231215	111000	333609930	18890	18890	18890	18890	1
571	20231215	110900	333591040	18880	18880	18880	18880	0
572	20231215	110800	333591040	18880	18890	18890	18880	11
573	20231215	110700	333383350	18900	18900	18900	18900	10
574	20231215	110600	333194350	18890	18890	18890	18890	0
575	20231215	110500	333194350	18890	18890	18890	18890	1
576	20231215	110400	333175460	18890	18890	18890	18890	35
577	20231215	110300	332514310	18890	18890	18890	18890	3
578	20231215	110200	332457640	18900	18880	18900	18880	210
579	20231215	110100	328488810	18860	18870	18870	18860	37
580	20231215	110000	327790980	18860	18870	18870	18860	269
581	20231215	105900	322717570	18870	18870	18870	18870	3
582	20231215	105800	322660960	18860	18860	18860	18860	4
583	20231215	105700	322585520	18860	18860	18860	18860	20
584	20231215	105600	322208320	18860	18860	18870	18860	9
585	20231215	105500	322038570	18880	18880	18880	18880	0
586	20231215	105400	322038570	18880	18880	18880	18850	12
587	20231215	105300	321812230	18850	18850	18860	18800	2583
588	20231215	105200	273181370	18880	19000	19000	18880	2
589	20231215	105100	273143490	18970	19020	19080	18850	1925
590	20231215	105000	236704190	19030	19090	19090	19030	483
591	20231215	104900	227503750	19080	19090	19090	19070	725
592	20231215	104800	213675680	19090	19090	19090	19090	4
593	20231215	104700	213599320	19080	19080	19080	19080	3
594	20231215	104600	213542080	19090	19090	19090	19090	0
595	20231215	104500	213542080	19090	19090	19090	19090	4
596	20231215	104400	213465720	19090	19090	19090	19090	5
597	20231215	104300	213370270	19080	19090	19090	19080	8
598	20231215	104200	213217600	19090	19090	19090	19090	12
599	20231215	104100	212988520	19080	19080	19080	19080	0
600	20231215	104000	212988520	19080	19080	19100	19080	19
601	20231215	103900	212625970	19080	19080	19080	19080	188
602	20231215	103800	209038930	19090	19090	19090	19090	6
603	20231215	103700	208924390	19080	19080	19080	19080	1
604	20231215	103600	208905310	19090	19090	19090	19090	0
605	20231215	103500	208905310	19090	19090	19090	19090	51
606	20231215	103400	207931720	19090	19090	19090	19090	0
607	20231215	103300	207931720	19090	19090	19090	19090	1
608	20231215	103200	207912630	19090	19100	19100	19090	756
609	20231215	103100	193479680	19110	19100	19110	19100	4
610	20231215	103000	193403260	19110	19110	19110	19110	59
611	20231215	102900	192275770	19110	19110	19110	19110	0
612	20231215	102800	192275770	19110	19110	19110	19110	1
613	20231215	102700	192256660	19110	19110	19110	19110	0
614	20231215	102600	192256660	19110	19160	19160	19110	596
615	20231215	102500	180857090	19220	19190	19220	19190	7
616	20231215	102400	180722680	19150	19160	19160	19150	50
617	20231215	102300	179765000	19190	19180	19190	19180	6
618	20231215	102200	179649890	19260	19170	19260	19170	36
619	20231215	102100	178959260	19170	19120	19170	19120	10
620	20231215	102000	178767660	19120	19120	19120	19120	2
621	20231215	101900	178729420	19120	19120	19120	19120	4
622	20231215	101800	178652940	19120	19120	19120	19120	2
623	20231215	101700	178614700	19120	19110	19120	19110	4
624	20231215	101600	178538240	19190	19190	19190	19190	0
625	20231215	101500	178538240	19190	19190	19190	19190	0
626	20231215	101400	178538240	19190	19100	19190	19100	74
627	20231215	101300	177122100	19100	19090	19100	19090	9
628	20231215	101200	176950250	19090	19100	19100	19090	61
629	20231215	101100	175785680	19100	19090	19100	19090	15
630	20231215	101000	175499190	19090	19100	19100	19090	53
631	20231215	100900	174487410	19090	19120	19120	19090	308
632	20231215	100800	168604720	19120	19120	19120	19120	7
633	20231215	100700	168470880	19120	19120	19120	19120	1
634	20231215	100600	168451760	19120	19120	19120	19120	9
635	20231215	100500	168279680	19120	19120	19120	19120	0
636	20231215	100400	168279680	19120	19110	19120	19110	7
637	20231215	100300	168145850	19100	19100	19100	19100	0
638	20231215	100200	168145850	19100	19100	19100	19100	0
639	20231215	100100	168145850	19100	19100	19100	19100	110
640	20231215	100000	166044850	19120	19120	19120	19120	0
641	20231215	095900	166044850	19120	19110	19120	19110	321
642	20231215	095800	159907360	19060	19070	19090	19060	70
643	20231215	095700	158572490	19090	19070	19090	19070	609
644	20231215	095600	146956080	19080	19080	19080	19080	0
645	20231215	095500	146956080	19080	19130	19130	19080	906
646	20231215	095400	129652270	19130	19140	19140	19130	208
647	20231215	095300	125672510	19140	19140	19140	19140	30
648	20231215	095200	125098310	19130	19130	19130	19130	0
649	20231215	095100	125098310	19130	19130	19130	19130	0
650	20231215	095000	125098310	19130	19130	19130	19130	0
651	20231215	094900	125098310	19130	19130	19130	19130	0
652	20231215	094800	125098310	19130	19140	19140	19130	50
653	20231215	094700	124141670	19140	19140	19140	19140	56
654	20231215	094600	123069830	19130	19130	19130	19130	0
655	20231215	094500	123069830	19130	19130	19130	19130	0
656	20231215	094400	123069830	19130	19130	19130	19130	33
657	20231215	094300	122438540	19130	19130	19130	19130	0
658	20231215	094200	122438540	19130	19140	19140	19130	111
659	20231215	094100	120314480	19150	19150	19150	19150	39
660	20231215	094000	119567630	19140	19230	19230	19140	546
661	20231215	093900	109099850	19230	19230	19230	19230	0
662	20231215	093800	109099850	19230	19230	19230	19230	2
663	20231215	093700	109061390	19160	19180	19180	19160	79
664	20231215	093600	107547550	19200	19200	19200	19200	0
665	20231215	093500	107547550	19200	19170	19200	19150	350
666	20231215	093400	100839550	19200	19250	19250	19200	678
667	20231215	093300	87804680	19250	19250	19250	19250	81
668	20231215	093200	86245430	19320	19320	19320	19320	0
669	20231215	093100	86245430	19320	19320	19320	19320	0
670	20231215	093000	86245430	19320	19320	19320	19320	1
671	20231215	092900	86226110	19250	19250	19250	19250	29
672	20231215	092800	85667860	19250	19250	19250	19250	120
673	20231215	092700	83357860	19240	19250	19250	19240	5
674	20231215	092600	83261620	19250	19260	19260	19250	48
675	20231215	092500	82337610	19270	19300	19300	19270	283
676	20231215	092400	76880470	19320	19320	19320	19320	10
677	20231215	092300	76687270	19330	19330	19330	19330	1
678	20231215	092200	76667940	19330	19330	19330	19330	276
679	20231215	092100	71332860	19330	19330	19330	19330	265
680	20231215	092000	66210410	19330	19330	19330	19330	3
681	20231215	091900	66152420	19330	19330	19330	19330	89
682	20231215	091800	64432050	19330	19330	19330	19330	1
683	20231215	091700	64412720	19330	19330	19330	19330	0
684	20231215	091600	64412720	19330	19330	19330	19330	0
685	20231215	091500	64412720	19330	19330	19330	19330	51
686	20231215	091400	63426890	19340	19350	19350	19340	1011
687	20231215	091300	43864050	19350	19350	19350	19350	0
688	20231215	091200	43864050	19350	19400	19400	19350	466
689	20231215	091100	34832270	19400	19400	19400	19400	8
690	20231215	091000	34677070	19400	19400	19400	19400	22
691	20231215	090900	34250270	19390	19400	19400	19390	214
692	20231215	090800	30098680	19400	19400	19400	19400	26
693	20231215	090700	29594280	19390	19390	19390	19390	0
694	20231215	090600	29594280	19390	19390	19390	19390	0
695	20231215	090500	29594280	19390	19390	19390	19390	13
696	20231215	090400	29342210	19390	19360	19390	19360	373
697	20231215	090300	22116650	19420	19420	19420	19350	63
698	20231215	090200	20894940	19340	19340	19340	19340	0
699	20231215	090100	20894940	19340	19340	19340	19340	0
700	20231215	090000	20894940	19340	19420	19420	19340	1077