KissMeData/099750/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200400	309936130	18460	18460	18460	18460	1205
3	20231215	200300	309936130	18460	18460	18460	18460	0
4	20231215	200200	309936130	18460	18460	18460	18460	0
5	20231215	200100	309936130	18460	18460	18460	18460	0
6	20231215	200000	309936130	18460	18460	18460	18460	0
7	20231215	195900	309936130	18460	18460	18460	18460	0
8	20231215	195800	309936130	18460	18460	18460	18460	0
9	20231215	195700	309936130	18460	18460	18460	18460	0
10	20231215	195600	309936130	18460	18460	18460	18460	0
11	20231215	195500	309936130	18460	18460	18460	18460	0
12	20231215	195400	309936130	18460	18460	18460	18460	0
13	20231215	195300	309936130	18460	18460	18460	18460	0
14	20231215	195200	309936130	18460	18460	18460	18460	0
15	20231215	195100	309936130	18460	18460	18460	18460	0
16	20231215	195000	309936130	18460	18460	18460	18460	0
17	20231215	194900	309936130	18460	18460	18460	18460	0
18	20231215	194800	309936130	18460	18460	18460	18460	0
19	20231215	194700	309936130	18460	18460	18460	18460	0
20	20231215	194600	309936130	18460	18460	18460	18460	0
21	20231215	194500	309936130	18460	18460	18460	18460	0
22	20231215	194400	309936130	18460	18460	18460	18460	0
23	20231215	194300	309936130	18460	18460	18460	18460	0
24	20231215	194200	309936130	18460	18460	18460	18460	0
25	20231215	194100	309936130	18460	18460	18460	18460	0
26	20231215	194000	309936130	18460	18460	18460	18460	0
27	20231215	193900	309936130	18460	18460	18460	18460	0
28	20231215	193800	309936130	18460	18460	18460	18460	0
29	20231215	193700	309936130	18460	18460	18460	18460	0
30	20231215	193600	309936130	18460	18460	18460	18460	0
31	20231215	193500	309936130	18460	18460	18460	18460	0
32	20231215	193400	309936130	18460	18460	18460	18460	1205
33	20231215	193300	309936130	18460	18460	18460	18460	0
34	20231215	193200	309936130	18460	18460	18460	18460	0
35	20231215	193100	309936130	18460	18460	18460	18460	0
36	20231215	193000	309936130	18460	18460	18460	18460	0
37	20231215	192900	309936130	18460	18460	18460	18460	0
38	20231215	192800	309936130	18460	18460	18460	18460	0
39	20231215	192700	309936130	18460	18460	18460	18460	0
40	20231215	192600	309936130	18460	18460	18460	18460	0
41	20231215	192500	309936130	18460	18460	18460	18460	0
42	20231215	192400	309936130	18460	18460	18460	18460	0
43	20231215	192300	309936130	18460	18460	18460	18460	0
44	20231215	192200	309936130	18460	18460	18460	18460	0
45	20231215	192100	309936130	18460	18460	18460	18460	0
46	20231215	192000	309936130	18460	18460	18460	18460	0
47	20231215	191900	309936130	18460	18460	18460	18460	0
48	20231215	191800	309936130	18460	18460	18460	18460	0
49	20231215	191700	309936130	18460	18460	18460	18460	0
50	20231215	191600	309936130	18460	18460	18460	18460	0
51	20231215	191500	309936130	18460	18460	18460	18460	0
52	20231215	191400	309936130	18460	18460	18460	18460	0
53	20231215	191300	309936130	18460	18460	18460	18460	0
54	20231215	191200	309936130	18460	18460	18460	18460	0
55	20231215	191100	309936130	18460	18460	18460	18460	0
56	20231215	191000	309936130	18460	18460	18460	18460	0
57	20231215	190900	309936130	18460	18460	18460	18460	0
58	20231215	190800	309936130	18460	18460	18460	18460	0
59	20231215	190700	309936130	18460	18460	18460	18460	0
60	20231215	190600	309936130	18460	18460	18460	18460	0
61	20231215	190500	309936130	18460	18460	18460	18460	0
62	20231215	190400	309936130	18460	18460	18460	18460	1205
63	20231215	190300	309936130	18460	18460	18460	18460	0
64	20231215	190200	309936130	18460	18460	18460	18460	0
65	20231215	190100	309936130	18460	18460	18460	18460	0
66	20231215	190000	309936130	18460	18460	18460	18460	0
67	20231215	185900	309936130	18460	18460	18460	18460	0
68	20231215	185800	309936130	18460	18460	18460	18460	0
69	20231215	185700	309936130	18460	18460	18460	18460	0
70	20231215	185600	309936130	18460	18460	18460	18460	0
71	20231215	185500	309936130	18460	18460	18460	18460	0
72	20231215	185400	309936130	18460	18460	18460	18460	0
73	20231215	185300	309936130	18460	18460	18460	18460	0
74	20231215	185200	309936130	18460	18460	18460	18460	0
75	20231215	185100	309936130	18460	18460	18460	18460	0
76	20231215	185000	309936130	18460	18460	18460	18460	0
77	20231215	184900	309936130	18460	18460	18460	18460	0
78	20231215	184800	309936130	18460	18460	18460	18460	0
79	20231215	184700	309936130	18460	18460	18460	18460	0
80	20231215	184600	309936130	18460	18460	18460	18460	0
81	20231215	184500	309936130	18460	18460	18460	18460	0
82	20231215	184400	309936130	18460	18460	18460	18460	0
83	20231215	184300	309936130	18460	18460	18460	18460	0
84	20231215	184200	309936130	18460	18460	18460	18460	0
85	20231215	184100	309936130	18460	18460	18460	18460	0
86	20231215	184000	309936130	18460	18460	18460	18460	0
87	20231215	183900	309936130	18460	18460	18460	18460	0
88	20231215	183800	309936130	18460	18460	18460	18460	0
89	20231215	183700	309936130	18460	18460	18460	18460	0
90	20231215	183600	309936130	18460	18460	18460	18460	0
91	20231215	183500	309936130	18460	18460	18460	18460	0
92	20231215	183400	309936130	18460	18460	18460	18460	1205
93	20231215	183300	309936130	18460	18460	18460	18460	0
94	20231215	183200	309936130	18460	18460	18460	18460	0
95	20231215	183100	309936130	18460	18460	18460	18460	0
96	20231215	183000	309936130	18460	18460	18460	18460	0
97	20231215	182900	309936130	18460	18460	18460	18460	0
98	20231215	182800	309936130	18460	18460	18460	18460	0
99	20231215	182700	309936130	18460	18460	18460	18460	0
100	20231215	182600	309936130	18460	18460	18460	18460	0
101	20231215	182500	309936130	18460	18460	18460	18460	0
102	20231215	182400	309936130	18460	18460	18460	18460	0
103	20231215	182300	309936130	18460	18460	18460	18460	0
104	20231215	182200	309936130	18460	18460	18460	18460	0
105	20231215	182100	309936130	18460	18460	18460	18460	0
106	20231215	182000	309936130	18460	18460	18460	18460	0
107	20231215	181900	309936130	18460	18460	18460	18460	0
108	20231215	181800	309936130	18460	18460	18460	18460	0
109	20231215	181700	309936130	18460	18460	18460	18460	0
110	20231215	181600	309936130	18460	18460	18460	18460	0
111	20231215	181500	309936130	18460	18460	18460	18460	0
112	20231215	181400	309936130	18460	18460	18460	18460	0
113	20231215	181300	309936130	18460	18460	18460	18460	0
114	20231215	181200	309936130	18460	18460	18460	18460	0
115	20231215	181100	309936130	18460	18460	18460	18460	0
116	20231215	181000	309936130	18460	18460	18460	18460	0
117	20231215	180900	309936130	18460	18460	18460	18460	0
118	20231215	180800	309936130	18460	18460	18460	18460	0
119	20231215	180700	309936130	18460	18460	18460	18460	0
120	20231215	180600	309936130	18460	18460	18460	18460	0
121	20231215	180500	309936130	18460	18460	18460	18460	0
122	20231215	180400	309936130	18460	18460	18460	18460	1205
123	20231215	180300	309936130	18460	18460	18460	18460	0
124	20231215	180200	309936130	18460	18460	18460	18460	0
125	20231215	180100	309936130	18460	18460	18460	18460	0
126	20231215	180000	309936130	18460	18460	18460	18460	0
127	20231215	175900	309936130	18460	18460	18460	18460	0
128	20231215	175800	309936130	18460	18460	18460	18460	0
129	20231215	175700	309936130	18460	18460	18460	18460	0
130	20231215	175600	309936130	18460	18460	18460	18460	0
131	20231215	175500	309936130	18460	18460	18460	18460	0
132	20231215	175400	309936130	18460	18460	18460	18460	0
133	20231215	175300	309936130	18460	18460	18460	18460	0
134	20231215	175200	309936130	18460	18460	18460	18460	0
135	20231215	175100	309936130	18460	18460	18460	18460	0
136	20231215	175000	309936130	18460	18460	18460	18460	0
137	20231215	174900	309936130	18460	18460	18460	18460	0
138	20231215	174800	309936130	18460	18460	18460	18460	0
139	20231215	174700	309936130	18460	18460	18460	18460	0
140	20231215	174600	309936130	18460	18460	18460	18460	0
141	20231215	174500	309936130	18460	18460	18460	18460	0
142	20231215	174400	309936130	18460	18460	18460	18460	0
143	20231215	174300	309936130	18460	18460	18460	18460	0
144	20231215	174200	309936130	18460	18460	18460	18460	0
145	20231215	174100	309936130	18460	18460	18460	18460	0
146	20231215	174000	309936130	18460	18460	18460	18460	0
147	20231215	173900	309936130	18460	18460	18460	18460	0
148	20231215	173800	309936130	18460	18460	18460	18460	0
149	20231215	173700	309936130	18460	18460	18460	18460	0
150	20231215	173600	309936130	18460	18460	18460	18460	0
151	20231215	173500	309936130	18460	18460	18460	18460	0
152	20231215	173400	309936130	18460	18460	18460	18460	1205
153	20231215	173300	309936130	18460	18460	18460	18460	0
154	20231215	173200	309936130	18460	18460	18460	18460	0
155	20231215	173100	309936130	18460	18460	18460	18460	0
156	20231215	173000	309936130	18460	18460	18460	18460	0
157	20231215	172900	309936130	18460	18460	18460	18460	0
158	20231215	172800	309936130	18460	18460	18460	18460	0
159	20231215	172700	309936130	18460	18460	18460	18460	0
160	20231215	172600	309936130	18460	18460	18460	18460	0
161	20231215	172500	309936130	18460	18460	18460	18460	0
162	20231215	172400	309936130	18460	18460	18460	18460	0
163	20231215	172300	309936130	18460	18460	18460	18460	0
164	20231215	172200	309936130	18460	18460	18460	18460	0
165	20231215	172100	309936130	18460	18460	18460	18460	0
166	20231215	172000	309936130	18460	18460	18460	18460	0
167	20231215	171900	309936130	18460	18460	18460	18460	0
168	20231215	171800	309936130	18460	18460	18460	18460	0
169	20231215	171700	309936130	18460	18460	18460	18460	0
170	20231215	171600	309936130	18460	18460	18460	18460	0
171	20231215	171500	309936130	18460	18460	18460	18460	0
172	20231215	171400	309936130	18460	18460	18460	18460	0
173	20231215	171300	309936130	18460	18460	18460	18460	0
174	20231215	171200	309936130	18460	18460	18460	18460	0
175	20231215	171100	309936130	18460	18460	18460	18460	0
176	20231215	171000	309936130	18460	18460	18460	18460	0
177	20231215	170900	309936130	18460	18460	18460	18460	0
178	20231215	170800	309936130	18460	18460	18460	18460	0
179	20231215	170700	309936130	18460	18460	18460	18460	0
180	20231215	170600	309936130	18460	18460	18460	18460	0
181	20231215	170500	309936130	18460	18460	18460	18460	0
182	20231215	170400	309936130	18460	18460	18460	18460	1205
183	20231215	170300	309936130	18460	18460	18460	18460	0
184	20231215	170200	309936130	18460	18460	18460	18460	0
185	20231215	170100	309936130	18460	18460	18460	18460	0
186	20231215	170000	309936130	18460	18460	18460	18460	0
187	20231215	165900	309936130	18460	18460	18460	18460	0
188	20231215	165800	309936130	18460	18460	18460	18460	0
189	20231215	165700	309936130	18460	18460	18460	18460	0
190	20231215	165600	309936130	18460	18460	18460	18460	0
191	20231215	165500	309936130	18460	18460	18460	18460	0
192	20231215	165400	309936130	18460	18460	18460	18460	0
193	20231215	165300	309936130	18460	18460	18460	18460	0
194	20231215	165200	309936130	18460	18460	18460	18460	0
195	20231215	165100	309936130	18460	18460	18460	18460	0
196	20231215	165000	309936130	18460	18460	18460	18460	0
197	20231215	164900	309936130	18460	18460	18460	18460	0
198	20231215	164800	309936130	18460	18460	18460	18460	0
199	20231215	164700	309936130	18460	18460	18460	18460	0
200	20231215	164600	309936130	18460	18460	18460	18460	0
201	20231215	164500	309936130	18460	18460	18460	18460	0
202	20231215	164400	309936130	18460	18460	18460	18460	0
203	20231215	164300	309936130	18460	18460	18460	18460	0
204	20231215	164200	309936130	18460	18460	18460	18460	0
205	20231215	164100	309936130	18460	18460	18460	18460	0
206	20231215	164000	309936130	18460	18460	18460	18460	0
207	20231215	163900	309936130	18460	18460	18460	18460	0
208	20231215	163800	309936130	18460	18460	18460	18460	0
209	20231215	163700	309936130	18460	18460	18460	18460	0
210	20231215	163600	309936130	18460	18460	18460	18460	0
211	20231215	163500	309936130	18460	18460	18460	18460	0
212	20231215	163400	309936130	18460	18460	18460	18460	1205
213	20231215	163300	309936130	18460	18460	18460	18460	0
214	20231215	163200	309936130	18460	18460	18460	18460	0
215	20231215	163100	309936130	18460	18460	18460	18460	0
216	20231215	163000	309936130	18460	18460	18460	18460	0
217	20231215	162900	309936130	18460	18460	18460	18460	0
218	20231215	162800	309936130	18460	18460	18460	18460	0
219	20231215	162700	309936130	18460	18460	18460	18460	0
220	20231215	162600	309936130	18460	18460	18460	18460	0
221	20231215	162500	309936130	18460	18460	18460	18460	0
222	20231215	162400	309936130	18460	18460	18460	18460	0
223	20231215	162300	309936130	18460	18460	18460	18460	0
224	20231215	162200	309936130	18460	18460	18460	18460	0
225	20231215	162100	309936130	18460	18460	18460	18460	0
226	20231215	162000	309936130	18460	18460	18460	18460	0
227	20231215	161900	309936130	18460	18460	18460	18460	0
228	20231215	161800	309936130	18460	18460	18460	18460	0
229	20231215	161700	309936130	18460	18460	18460	18460	0
230	20231215	161600	309936130	18460	18460	18460	18460	0
231	20231215	161500	309936130	18460	18460	18460	18460	0
232	20231215	161400	309936130	18460	18460	18460	18460	0
233	20231215	161300	309936130	18460	18460	18460	18460	0
234	20231215	161200	309936130	18460	18460	18460	18460	0
235	20231215	161100	309936130	18460	18460	18460	18460	0
236	20231215	161000	309936130	18460	18460	18460	18460	0
237	20231215	160900	309936130	18460	18460	18460	18460	0
238	20231215	160800	309936130	18460	18460	18460	18460	0
239	20231215	160700	309936130	18460	18460	18460	18460	0
240	20231215	160600	309936130	18460	18460	18460	18460	0
241	20231215	160500	309936130	18460	18460	18460	18460	0
242	20231215	160400	309936130	18460	18460	18460	18460	1205
243	20231215	160300	309936130	18460	18460	18460	18460	0
244	20231215	160200	309936130	18460	18460	18460	18460	0
245	20231215	160100	309936130	18460	18460	18460	18460	0
246	20231215	160000	309936130	18460	18460	18460	18460	0
247	20231215	155900	309936130	18460	18460	18460	18460	0
248	20231215	155800	309936130	18460	18460	18460	18460	0
249	20231215	155700	309936130	18460	18460	18460	18460	0
250	20231215	155600	309936130	18460	18460	18460	18460	0
251	20231215	155500	309936130	18460	18460	18460	18460	0
252	20231215	155400	309936130	18460	18460	18460	18460	0
253	20231215	155300	309936130	18460	18460	18460	18460	0
254	20231215	155200	309936130	18460	18460	18460	18460	0
255	20231215	155100	309936130	18460	18460	18460	18460	0
256	20231215	155000	309936130	18460	18460	18460	18460	0
257	20231215	154900	309936130	18460	18460	18460	18460	0
258	20231215	154800	309936130	18460	18460	18460	18460	0
259	20231215	154700	309936130	18460	18460	18460	18460	0
260	20231215	154600	309936130	18460	18460	18460	18460	0
261	20231215	154500	309936130	18460	18460	18460	18460	0
262	20231215	154400	309936130	18460	18460	18460	18460	0
263	20231215	154300	309936130	18460	18460	18460	18460	0
264	20231215	154200	309936130	18460	18460	18460	18460	0
265	20231215	154100	309936130	18460	18460	18460	18460	0
266	20231215	154000	309936130	18460	18460	18460	18460	0
267	20231215	153900	309936130	18460	18460	18460	18460	0
268	20231215	153800	309936130	18460	18460	18460	18460	0
269	20231215	153700	309936130	18460	18460	18460	18460	0
270	20231215	153600	309936130	18460	18460	18460	18460	0
271	20231215	153500	309936130	18460	18460	18460	18460	0
272	20231215	153400	309936130	18460	18460	18460	18460	1205
273	20231215	153300	309936130	18460	18460	18460	18460	0
274	20231215	153200	309936130	18460	18460	18460	18460	0
275	20231215	153100	309936130	18460	18460	18460	18460	0
276	20231215	153000	309936130	18460	18460	18460	18460	1205
277	20231215	152900	287691830	18490	18490	18490	18490	0
278	20231215	152800	287691830	18490	18490	18490	18490	0
279	20231215	152700	287691830	18490	18490	18490	18490	0
280	20231215	152600	287691830	18490	18490	18490	18490	0
281	20231215	152500	287691830	18490	18490	18490	18490	0
282	20231215	152400	287691830	18490	18490	18490	18490	0
283	20231215	152300	287691830	18490	18490	18490	18490	0
284	20231215	152200	287691830	18490	18490	18490	18490	0
285	20231215	152100	287691830	18490	18490	18490	18490	0
286	20231215	152000	287691830	18490	18490	18490	18490	0
287	20231215	151900	287691830	18490	18490	18490	18490	0
288	20231215	151800	287691830	18490	18510	18520	18490	162
289	20231215	151700	284692180	18520	18520	18520	18520	0
290	20231215	151600	284692180	18520	18520	18520	18520	1
291	20231215	151500	284673660	18520	18520	18520	18520	0
292	20231215	151400	284673660	18520	18520	18520	18520	1
293	20231215	151300	284655140	18490	18490	18490	18490	4
294	20231215	151200	284581180	18490	18490	18490	18490	0
295	20231215	151100	284581180	18490	18490	18490	18490	0
296	20231215	151000	284581180	18490	18490	18490	18490	0
297	20231215	150900	284581180	18490	18490	18490	18490	0
298	20231215	150800	284581180	18490	18490	18490	18490	1
299	20231215	150700	284562690	18520	18510	18520	18510	300
300	20231215	150600	279007360	18490	18490	18490	18490	0
301	20231215	150500	279007360	18490	18490	18490	18490	0
302	20231215	150400	279007360	18490	18490	18490	18490	0
303	20231215	150300	279007360	18490	18490	18490	18490	0
304	20231215	150200	279007360	18490	18490	18490	18490	37
305	20231215	150100	278323230	18520	18520	18520	18520	0
306	20231215	150000	278323230	18520	18520	18520	18520	0
307	20231215	145900	278323230	18520	18510	18520	18510	102
308	20231215	145800	276434410	18490	18490	18490	18490	1
309	20231215	145700	276415920	18490	18500	18500	18490	64
310	20231215	145600	275232320	18500	18500	18500	18500	20
311	20231215	145500	274862320	18500	18500	18500	18500	10
312	20231215	145400	274677320	18500	18500	18500	18500	0
313	20231215	145300	274677320	18500	18500	18500	18500	0
314	20231215	145200	274677320	18500	18500	18500	18500	1
315	20231215	145100	274658820	18500	18490	18500	18490	25
316	20231215	145000	274196520	18500	18500	18500	18500	0
317	20231215	144900	274196520	18500	18500	18500	18500	0
318	20231215	144800	274196520	18500	18500	18500	18500	0
319	20231215	144700	274196520	18500	18500	18500	18500	0
320	20231215	144600	274196520	18500	18500	18500	18500	0
321	20231215	144500	274196520	18500	18500	18500	18500	5
322	20231215	144400	274104020	18500	18500	18500	18500	1
323	20231215	144300	274085520	18500	18500	18500	18500	34
324	20231215	144200	273456520	18490	18490	18490	18490	0
325	20231215	144100	273456520	18490	18490	18490	18490	0
326	20231215	144000	273456520	18490	18490	18490	18490	50
327	20231215	143900	272532020	18490	18500	18500	18490	11
328	20231215	143800	272328530	18490	18490	18490	18490	0
329	20231215	143700	272328530	18490	18490	18490	18490	0
330	20231215	143600	272328530	18490	18490	18490	18490	0
331	20231215	143500	272328530	18490	18490	18490	18490	0
332	20231215	143400	272328530	18490	18490	18490	18490	0
333	20231215	143300	272328530	18490	18490	18490	18490	2
334	20231215	143200	272291550	18490	18490	18490	18490	0
335	20231215	143100	272291550	18490	18490	18490	18490	14
336	20231215	143000	272032690	18490	18490	18490	18490	0
337	20231215	142900	272032690	18490	18490	18490	18490	0
338	20231215	142800	272032690	18490	18490	18490	18490	0
339	20231215	142700	272032690	18490	18490	18490	18490	108
340	20231215	142600	270035770	18490	18520	18520	18490	774
341	20231215	142500	255708080	18540	18540	18540	18540	0
342	20231215	142400	255708080	18540	18540	18540	18540	0
343	20231215	142300	255708080	18540	18540	18540	18540	0
344	20231215	142200	255708080	18540	18540	18540	18540	0
345	20231215	142100	255708080	18540	18540	18540	18540	0
346	20231215	142000	255708080	18540	18540	18540	18540	0
347	20231215	141900	255708080	18540	18540	18540	18540	0
348	20231215	141800	255708080	18540	18540	18540	18540	0
349	20231215	141700	255708080	18540	18540	18540	18540	0
350	20231215	141600	255708080	18540	18540	18540	18540	0
351	20231215	141500	255708080	18540	18540	18540	18540	0
352	20231215	141400	255708080	18540	18540	18540	18540	0
353	20231215	141300	255708080	18540	18540	18540	18540	0
354	20231215	141200	255708080	18540	18540	18540	18540	0
355	20231215	141100	255708080	18540	18540	18540	18540	0
356	20231215	141000	255708080	18540	18540	18540	18540	0
357	20231215	140900	255708080	18540	18540	18540	18540	0
358	20231215	140800	255708080	18540	18540	18540	18540	0
359	20231215	140700	255708080	18540	18540	18540	18540	0
360	20231215	140600	255708080	18540	18540	18540	18540	129
361	20231215	140500	253316420	18570	18570	18570	18570	0
362	20231215	140400	253316420	18570	18570	18570	18570	0
363	20231215	140300	253316420	18570	18570	18570	18570	0
364	20231215	140200	253316420	18570	18570	18570	18570	0
365	20231215	140100	253316420	18570	18570	18570	18570	0
366	20231215	140000	253316420	18570	18570	18570	18570	0
367	20231215	135900	253316420	18570	18570	18570	18570	0
368	20231215	135800	253316420	18570	18570	18570	18570	0
369	20231215	135700	253316420	18570	18570	18570	18570	0
370	20231215	135600	253316420	18570	18570	18570	18570	0
371	20231215	135500	253316420	18570	18580	18580	18570	21
372	20231215	135400	252926440	18580	18580	18580	18580	0
373	20231215	135300	252926440	18580	18580	18580	18580	0
374	20231215	135200	252926440	18580	18570	18580	18570	100
375	20231215	135100	251068670	18520	18530	18530	18520	32
376	20231215	135000	250475980	18520	18520	18520	18520	0
377	20231215	134900	250475980	18520	18530	18530	18520	300
378	20231215	134800	244919740	18520	18520	18520	18520	14
379	20231215	134700	244660460	18530	18530	18530	18530	1
380	20231215	134600	244641930	18520	18520	18520	18520	0
381	20231215	134500	244641930	18520	18520	18520	18520	0
382	20231215	134400	244641930	18520	18520	18520	18520	1
383	20231215	134300	244623410	18510	18520	18520	18510	89
384	20231215	134200	242975490	18570	18570	18570	18570	0
385	20231215	134100	242975490	18570	18570	18570	18570	0
386	20231215	134000	242975490	18570	18570	18570	18570	54
387	20231215	133900	241972710	18570	18570	18570	18570	0
388	20231215	133800	241972710	18570	18570	18570	18570	99
389	20231215	133700	240134280	18570	18570	18570	18570	0
390	20231215	133600	240134280	18570	18570	18570	18570	0
391	20231215	133500	240134280	18570	18570	18570	18570	27
392	20231215	133400	239632890	18510	18510	18510	18510	0
393	20231215	133300	239632890	18510	18510	18510	18510	0
394	20231215	133200	239632890	18510	18510	18510	18510	0
395	20231215	133100	239632890	18510	18510	18510	18510	3
396	20231215	133000	239577360	18640	18640	18640	18640	0
397	20231215	132900	239577360	18640	18640	18640	18640	0
398	20231215	132800	239577360	18640	18640	18640	18640	50
399	20231215	132700	238645360	18670	18670	18670	18670	0
400	20231215	132600	238645360	18670	18670	18670	18670	0
401	20231215	132500	238645360	18670	18670	18670	18670	0
402	20231215	132400	238645360	18670	18670	18670	18670	1
403	20231215	132300	238626690	18540	18540	18540	18540	0
404	20231215	132200	238626690	18540	18540	18540	18540	0
405	20231215	132100	238626690	18540	18540	18540	18540	4
406	20231215	132000	238552530	18500	18500	18500	18500	0
407	20231215	131900	238552530	18500	18500	18500	18500	5
408	20231215	131800	238460030	18520	18520	18520	18520	0
409	20231215	131700	238460030	18520	18500	18520	18500	41
410	20231215	131600	237701390	18500	18500	18500	18500	10
411	20231215	131500	237516390	18480	18550	18550	18480	918
412	20231215	131400	220537570	18560	18560	18560	18560	10
413	20231215	131300	220351970	18560	18560	18560	18560	0
414	20231215	131200	220351970	18560	18560	18560	18560	0
415	20231215	131100	220351970	18560	18560	18560	18560	0
416	20231215	131000	220351970	18560	18550	18560	18550	206
417	20231215	130900	216530610	18530	18530	18530	18530	0
418	20231215	130800	216530610	18530	18530	18530	18530	15
419	20231215	130700	216252660	18530	18530	18530	18530	0
420	20231215	130600	216252660	18530	18530	18530	18530	0
421	20231215	130500	216252660	18530	18530	18530	18530	0
422	20231215	130400	216252660	18530	18530	18530	18530	4
423	20231215	130300	216178540	18540	18560	18560	18530	21
424	20231215	130200	215789080	18530	18530	18530	18530	0
425	20231215	130100	215789080	18530	18530	18530	18530	50
426	20231215	130000	214862580	18530	18560	18560	18530	24
427	20231215	125900	214417230	18570	18570	18570	18570	0
428	20231215	125800	214417230	18570	18570	18570	18570	0
429	20231215	125700	214417230	18570	18570	18570	18570	0
430	20231215	125600	214417230	18570	18570	18570	18570	0
431	20231215	125500	214417230	18570	18570	18570	18570	86
432	20231215	125400	212820210	18610	18610	18610	18610	0
433	20231215	125300	212820210	18610	18610	18610	18610	73
434	20231215	125200	211461680	18610	18610	18610	18610	0
435	20231215	125100	211461680	18610	18610	18610	18610	0
436	20231215	125000	211461680	18610	18610	18630	18610	17
437	20231215	124900	211145250	18620	18630	18630	18590	71
438	20231215	124800	209823990	18660	18660	18660	18660	2
439	20231215	124700	209786670	18690	18740	18740	18690	15
440	20231215	124600	209505920	18750	18750	18750	18750	3
441	20231215	124500	209449670	18630	18640	18640	18630	6
442	20231215	124400	209337870	18670	18800	18800	18670	339
443	20231215	124300	202972030	18800	18950	18950	18680	1230
444	20231215	124200	179766350	18930	19070	19220	18920	273
445	20231215	124100	174578460	19020	18560	19350	18560	2191
446	20231215	124000	132979230	18500	18500	18500	18500	0
447	20231215	123900	132979230	18500	18500	18500	18500	50
448	20231215	123800	132054230	18500	18500	18500	18500	0
449	20231215	123700	132054230	18500	18500	18500	18500	0
450	20231215	123600	132054230	18500	18500	18500	18500	0
451	20231215	123500	132054230	18500	18500	18500	18500	0
452	20231215	123400	132054230	18500	18500	18500	18500	0
453	20231215	123300	132054230	18500	18500	18500	18500	40
454	20231215	123200	131314230	18570	18570	18570	18570	0
455	20231215	123100	131314230	18570	18570	18570	18570	0
456	20231215	123000	131314230	18570	18570	18570	18570	0
457	20231215	122900	131314230	18570	18570	18570	18570	0
458	20231215	122800	131314230	18570	18570	18570	18570	0
459	20231215	122700	131314230	18570	18570	18570	18570	0
460	20231215	122600	131314230	18570	18570	18570	18570	0
461	20231215	122500	131314230	18570	18570	18570	18570	29
462	20231215	122400	130775700	18500	18500	18500	18500	20
463	20231215	122300	130405700	18500	18500	18500	18500	0
464	20231215	122200	130405700	18500	18500	18500	18500	0
465	20231215	122100	130405700	18500	18500	18500	18500	19
466	20231215	122000	130054200	18510	18510	18510	18510	0
467	20231215	121900	130054200	18510	18510	18510	18510	0
468	20231215	121800	130054200	18510	18510	18510	18510	0
469	20231215	121700	130054200	18510	18510	18510	18510	0
470	20231215	121600	130054200	18510	18510	18510	18510	0
471	20231215	121500	130054200	18510	18510	18510	18510	0
472	20231215	121400	130054200	18510	18510	18510	18510	0
473	20231215	121300	130054200	18510	18510	18510	18510	0
474	20231215	121200	130054200	18510	18510	18510	18510	0
475	20231215	121100	130054200	18510	18510	18510	18510	0
476	20231215	121000	130054200	18510	18510	18510	18510	5
477	20231215	120900	129961650	18510	18510	18510	18510	1
478	20231215	120800	129943140	18520	18520	18520	18520	0
479	20231215	120700	129943140	18520	18520	18520	18520	0
480	20231215	120600	129943140	18520	18520	18520	18520	0
481	20231215	120500	129943140	18520	18520	18520	18520	0
482	20231215	120400	129943140	18520	18520	18520	18520	0
483	20231215	120300	129943140	18520	18520	18520	18520	240
484	20231215	120200	125498340	18470	18470	18470	18470	0
485	20231215	120100	125498340	18470	18470	18470	18470	0
486	20231215	120000	125498340	18470	18470	18470	18470	0
487	20231215	115900	125498340	18470	18470	18470	18470	0
488	20231215	115800	125498340	18470	18470	18470	18470	0
489	20231215	115700	125498340	18470	18470	18470	18470	0
490	20231215	115600	125498340	18470	18470	18470	18470	0
491	20231215	115500	125498340	18470	18470	18470	18470	0
492	20231215	115400	125498340	18470	18470	18470	18470	0
493	20231215	115300	125498340	18470	18470	18470	18470	0
494	20231215	115200	125498340	18470	18470	18470	18470	0
495	20231215	115100	125498340	18470	18500	18500	18470	902
496	20231215	115000	108825850	18500	18500	18500	18500	0
497	20231215	114900	108825850	18500	18500	18500	18500	0
498	20231215	114800	108825850	18500	18500	18500	18500	0
499	20231215	114700	108825850	18500	18500	18500	18500	0
500	20231215	114600	108825850	18500	18500	18500	18500	0
501	20231215	114500	108825850	18500	18500	18500	18500	0
502	20231215	114400	108825850	18500	18500	18500	18500	0
503	20231215	114300	108825850	18500	18500	18500	18500	16
504	20231215	114200	108529850	18480	18480	18480	18480	0
505	20231215	114100	108529850	18480	18480	18480	18480	71
506	20231215	114000	107217770	18490	18500	18500	18490	44
507	20231215	113900	106404200	18570	18570	18570	18570	0
508	20231215	113800	106404200	18570	18570	18570	18570	0
509	20231215	113700	106404200	18570	18570	18570	18570	0
510	20231215	113600	106404200	18570	18570	18570	18570	0
511	20231215	113500	106404200	18570	18570	18570	18570	0
512	20231215	113400	106404200	18570	18570	18570	18570	1
513	20231215	113300	106385630	18560	18560	18560	18560	0
514	20231215	113200	106385630	18560	18560	18560	18560	3
515	20231215	113100	106329950	18560	18560	18560	18560	32
516	20231215	113000	105736030	18530	18530	18530	18530	200
517	20231215	112900	102030030	18530	18530	18530	18530	0
518	20231215	112800	102030030	18530	18530	18530	18530	0
519	20231215	112700	102030030	18530	18530	18530	18530	6
520	20231215	112600	101918850	18490	18490	18490	18490	0
521	20231215	112500	101918850	18490	18500	18500	18490	500
522	20231215	112400	92671790	18560	18560	18560	18560	0
523	20231215	112300	92671790	18560	18560	18560	18560	0
524	20231215	112200	92671790	18560	18560	18560	18560	3
525	20231215	112100	92616110	18510	18510	18510	18510	0
526	20231215	112000	92616110	18510	18510	18510	18510	0
527	20231215	111900	92616110	18510	18510	18510	18510	0
528	20231215	111800	92616110	18510	18510	18510	18510	30
529	20231215	111700	92060810	18510	18510	18510	18510	0
530	20231215	111600	92060810	18510	18510	18510	18510	0
531	20231215	111500	92060810	18510	18530	18530	18510	120
532	20231215	111400	89838770	18510	18510	18510	18510	0
533	20231215	111300	89838770	18510	18510	18510	18510	0
534	20231215	111200	89838770	18510	18510	18510	18510	0
535	20231215	111100	89838770	18510	18510	18510	18510	0
536	20231215	111000	89838770	18510	18510	18510	18510	0
537	20231215	110900	89838770	18510	18510	18510	18510	0
538	20231215	110800	89838770	18510	18510	18510	18510	0
539	20231215	110700	89838770	18510	18510	18510	18510	100
540	20231215	110600	87987770	18510	18510	18510	18510	0
541	20231215	110500	87987770	18510	18510	18510	18510	0
542	20231215	110400	87987770	18510	18550	18550	18510	500
543	20231215	110300	78729050	18550	18550	18550	18550	0
544	20231215	110200	78729050	18550	18550	18550	18550	0
545	20231215	110100	78729050	18550	18550	18550	18550	0
546	20231215	110000	78729050	18550	18550	18550	18550	0
547	20231215	105900	78729050	18550	18550	18550	18550	0
548	20231215	105800	78729050	18550	18550	18550	18550	0
549	20231215	105700	78729050	18550	18550	18550	18550	0
550	20231215	105600	78729050	18550	18550	18550	18550	0
551	20231215	105500	78729050	18550	18550	18550	18550	0
552	20231215	105400	78729050	18550	18550	18550	18550	0
553	20231215	105300	78729050	18550	18550	18550	18550	0
554	20231215	105200	78729050	18550	18550	18550	18550	0
555	20231215	105100	78729050	18550	18550	18550	18550	0
556	20231215	105000	78729050	18550	18550	18550	18550	0
557	20231215	104900	78729050	18550	18550	18550	18550	0
558	20231215	104800	78729050	18550	18550	18550	18550	0
559	20231215	104700	78729050	18550	18550	18550	18550	0
560	20231215	104600	78729050	18550	18550	18550	18550	0
561	20231215	104500	78729050	18550	18550	18550	18550	0
562	20231215	104400	78729050	18550	18550	18550	18550	0
563	20231215	104300	78729050	18550	18550	18550	18550	0
564	20231215	104200	78729050	18550	18550	18550	18550	0
565	20231215	104100	78729050	18550	18550	18550	18550	0
566	20231215	104000	78729050	18550	18550	18550	18550	0
567	20231215	103900	78729050	18550	18590	18590	18550	591
568	20231215	103800	67752140	18590	18590	18590	18590	29
569	20231215	103700	67213030	18590	18590	18590	18590	15
570	20231215	103600	66934180	18590	18590	18590	18590	0
571	20231215	103500	66934180	18590	18590	18590	18590	0
572	20231215	103400	66934180	18590	18590	18590	18590	0
573	20231215	103300	66934180	18590	18590	18590	18590	0
574	20231215	103200	66934180	18590	18590	18590	18590	1
575	20231215	103100	66915590	18590	18590	18590	18590	27
576	20231215	103000	66413660	18590	18590	18590	18590	0
577	20231215	102900	66413660	18590	18590	18590	18590	0
578	20231215	102800	66413660	18590	18590	18590	18590	21
579	20231215	102700	66023270	18590	18590	18590	18590	2
580	20231215	102600	65986090	18590	18590	18590	18590	10
581	20231215	102500	65800190	18590	18590	18590	18590	2
582	20231215	102400	65763010	18590	18590	18590	18590	0
583	20231215	102300	65763010	18590	18590	18590	18590	1
584	20231215	102200	65744420	18570	18560	18570	18560	17
585	20231215	102100	65428810	18550	18550	18550	18550	0
586	20231215	102000	65428810	18550	18550	18560	18550	25
587	20231215	101900	64964900	18550	18550	18550	18550	0
588	20231215	101800	64964900	18550	18550	18550	18550	0
589	20231215	101700	64964900	18550	18550	18550	18550	0
590	20231215	101600	64964900	18550	18550	18550	18550	0
591	20231215	101500	64964900	18550	18550	18550	18550	10
592	20231215	101400	64779400	18550	18550	18550	18550	0
593	20231215	101300	64779400	18550	18550	18550	18550	10
594	20231215	101200	64593900	18550	18550	18550	18550	5
595	20231215	101100	64501150	18550	18550	18550	18550	0
596	20231215	101000	64501150	18550	18550	18550	18550	2
597	20231215	100900	64464050	18530	18530	18530	18520	102
598	20231215	100800	62574150	18540	18540	18540	18540	0
599	20231215	100700	62574150	18540	18540	18540	18540	0
600	20231215	100600	62574150	18540	18540	18540	18540	0
601	20231215	100500	62574150	18540	18540	18540	18540	0
602	20231215	100400	62574150	18540	18540	18540	18540	31
603	20231215	100300	61999410	18540	18550	18550	18540	26
604	20231215	100200	61517120	18540	18540	18540	18540	0
605	20231215	100100	61517120	18540	18540	18540	18540	100
606	20231215	100000	59663120	18540	18540	18540	18540	0
607	20231215	095900	59663120	18540	18540	18540	18540	0
608	20231215	095800	59663120	18540	18540	18540	18540	0
609	20231215	095700	59663120	18540	18540	18540	18540	0
610	20231215	095600	59663120	18540	18540	18540	18540	0
611	20231215	095500	59663120	18540	18530	18540	18530	300
612	20231215	095400	54101760	18510	18510	18510	18510	0
613	20231215	095300	54101760	18510	18510	18510	18510	0
614	20231215	095200	54101760	18510	18510	18510	18510	57
615	20231215	095100	53046690	18510	18510	18510	18510	0
616	20231215	095000	53046690	18510	18510	18510	18510	32
617	20231215	094900	52454370	18490	18470	18490	18470	445
618	20231215	094800	44234600	18470	18470	18470	18470	0
619	20231215	094700	44234600	18470	18460	18470	18460	6
620	20231215	094600	44123790	18460	18460	18460	18460	1
621	20231215	094500	44105330	18450	18450	18450	18450	0
622	20231215	094400	44105330	18450	18450	18450	18450	12
623	20231215	094300	43883930	18460	18460	18460	18460	1
624	20231215	094200	43865470	18460	18470	18470	18460	218
625	20231215	094100	39840780	18470	18470	18470	18470	0
626	20231215	094000	39840780	18470	18470	18470	18470	0
627	20231215	093900	39840780	18470	18470	18470	18470	120
628	20231215	093800	37624380	18470	18470	18470	18470	1
629	20231215	093700	37605910	18470	18460	18470	18450	361
630	20231215	093600	30944850	18460	18470	18470	18460	16
631	20231215	093500	30649480	18470	18490	18490	18470	2
632	20231215	093400	30612520	18480	18480	18480	18480	3
633	20231215	093300	30557080	18480	18490	18490	18480	6
634	20231215	093200	30446190	18480	18490	18490	18480	25
635	20231215	093100	29984010	18480	18470	18480	18460	17
636	20231215	093000	29669940	18460	18480	18490	18460	130
637	20231215	092900	27268910	18460	18460	18460	18460	3
638	20231215	092800	27213530	18460	18460	18460	18460	23
639	20231215	092700	26788950	18460	18460	18460	18460	5
640	20231215	092600	26696650	18460	18450	18460	18450	6
641	20231215	092500	26585910	18450	18450	18450	18450	1
642	20231215	092400	26567460	18450	18450	18450	18450	0
643	20231215	092300	26567460	18450	18450	18450	18450	0
644	20231215	092200	26567460	18450	18450	18450	18450	0
645	20231215	092100	26567460	18450	18460	18460	18450	5
646	20231215	092000	26475200	18450	18450	18450	18450	0
647	20231215	091900	26475200	18450	18480	18480	18450	148
648	20231215	091800	23744440	18490	18490	18490	18490	0
649	20231215	091700	23744440	18490	18510	18510	18490	40
650	20231215	091600	23004060	18510	18510	18510	18510	31
651	20231215	091500	22430250	18520	18520	18520	18520	1
652	20231215	091400	22411730	18520	18530	18530	18520	20
653	20231215	091300	22041190	18530	18540	18540	18530	199
654	20231215	091200	18351930	18570	18570	18570	18570	2
655	20231215	091100	18314790	18590	18590	18590	18590	1
656	20231215	091000	18296200	18600	18600	18600	18600	14
657	20231215	090900	18035800	18600	18600	18600	18600	100
658	20231215	090800	16175800	18590	18530	18590	18530	34
659	20231215	090700	15544020	18530	18530	18530	18530	200
660	20231215	090600	11838020	18530	18530	18530	18530	0
661	20231215	090500	11838020	18530	18550	18550	18530	23
662	20231215	090400	11411430	18680	18630	18680	18630	30
663	20231215	090300	10851630	18680	18540	18680	18540	36
664	20231215	090200	10181490	18540	18550	18550	18430	393
665	20231215	090100	2898760	18430	18560	18570	18430	31
666	20231215	090000	2324250	18570	18600	18600	18570	125