KissMeData/311690/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210300	251405540	15480	15480	15480	15480	403
3	20231212	210200	251405540	15480	15480	15480	15480	0
4	20231212	210100	251405540	15480	15480	15480	15480	0
5	20231212	210000	251405540	15480	15480	15480	15480	0
6	20231212	205900	251405540	15480	15480	15480	15480	0
7	20231212	205800	251405540	15480	15480	15480	15480	0
8	20231212	205700	251405540	15480	15480	15480	15480	0
9	20231212	205600	251405540	15480	15480	15480	15480	0
10	20231212	205500	251405540	15480	15480	15480	15480	0
11	20231212	205400	251405540	15480	15480	15480	15480	0
12	20231212	205300	251405540	15480	15480	15480	15480	0
13	20231212	205200	251405540	15480	15480	15480	15480	0
14	20231212	205100	251405540	15480	15480	15480	15480	0
15	20231212	205000	251405540	15480	15480	15480	15480	0
16	20231212	204900	251405540	15480	15480	15480	15480	0
17	20231212	204800	251405540	15480	15480	15480	15480	0
18	20231212	204700	251405540	15480	15480	15480	15480	0
19	20231212	204600	251405540	15480	15480	15480	15480	0
20	20231212	204500	251405540	15480	15480	15480	15480	0
21	20231212	204400	251405540	15480	15480	15480	15480	0
22	20231212	204300	251405540	15480	15480	15480	15480	0
23	20231212	204200	251405540	15480	15480	15480	15480	0
24	20231212	204100	251405540	15480	15480	15480	15480	0
25	20231212	204000	251405540	15480	15480	15480	15480	0
26	20231212	203900	251405540	15480	15480	15480	15480	0
27	20231212	203800	251405540	15480	15480	15480	15480	0
28	20231212	203700	251405540	15480	15480	15480	15480	0
29	20231212	203600	251405540	15480	15480	15480	15480	0
30	20231212	203500	251405540	15480	15480	15480	15480	0
31	20231212	203400	251405540	15480	15480	15480	15480	0
32	20231212	203300	251405540	15480	15480	15480	15480	403
33	20231212	203200	251405540	15480	15480	15480	15480	0
34	20231212	203100	251405540	15480	15480	15480	15480	0
35	20231212	203000	251405540	15480	15480	15480	15480	0
36	20231212	202900	251405540	15480	15480	15480	15480	0
37	20231212	202800	251405540	15480	15480	15480	15480	0
38	20231212	202700	251405540	15480	15480	15480	15480	0
39	20231212	202600	251405540	15480	15480	15480	15480	0
40	20231212	202500	251405540	15480	15480	15480	15480	0
41	20231212	202400	251405540	15480	15480	15480	15480	0
42	20231212	202300	251405540	15480	15480	15480	15480	0
43	20231212	202200	251405540	15480	15480	15480	15480	0
44	20231212	202100	251405540	15480	15480	15480	15480	0
45	20231212	202000	251405540	15480	15480	15480	15480	0
46	20231212	201900	251405540	15480	15480	15480	15480	0
47	20231212	201800	251405540	15480	15480	15480	15480	0
48	20231212	201700	251405540	15480	15480	15480	15480	0
49	20231212	201600	251405540	15480	15480	15480	15480	0
50	20231212	201500	251405540	15480	15480	15480	15480	0
51	20231212	201400	251405540	15480	15480	15480	15480	0
52	20231212	201300	251405540	15480	15480	15480	15480	0
53	20231212	201200	251405540	15480	15480	15480	15480	0
54	20231212	201100	251405540	15480	15480	15480	15480	0
55	20231212	201000	251405540	15480	15480	15480	15480	0
56	20231212	200900	251405540	15480	15480	15480	15480	0
57	20231212	200800	251405540	15480	15480	15480	15480	0
58	20231212	200700	251405540	15480	15480	15480	15480	0
59	20231212	200600	251405540	15480	15480	15480	15480	0
60	20231212	200500	251405540	15480	15480	15480	15480	0
61	20231212	200400	251405540	15480	15480	15480	15480	0
62	20231212	200300	251405540	15480	15480	15480	15480	403
63	20231212	200200	251405540	15480	15480	15480	15480	0
64	20231212	200100	251405540	15480	15480	15480	15480	0
65	20231212	200000	251405540	15480	15480	15480	15480	0
66	20231212	195900	251405540	15480	15480	15480	15480	0
67	20231212	195800	251405540	15480	15480	15480	15480	0
68	20231212	195700	251405540	15480	15480	15480	15480	0
69	20231212	195600	251405540	15480	15480	15480	15480	0
70	20231212	195500	251405540	15480	15480	15480	15480	0
71	20231212	195400	251405540	15480	15480	15480	15480	0
72	20231212	195300	251405540	15480	15480	15480	15480	0
73	20231212	195200	251405540	15480	15480	15480	15480	0
74	20231212	195100	251405540	15480	15480	15480	15480	0
75	20231212	195000	251405540	15480	15480	15480	15480	0
76	20231212	194900	251405540	15480	15480	15480	15480	0
77	20231212	194800	251405540	15480	15480	15480	15480	0
78	20231212	194700	251405540	15480	15480	15480	15480	0
79	20231212	194600	251405540	15480	15480	15480	15480	0
80	20231212	194500	251405540	15480	15480	15480	15480	0
81	20231212	194400	251405540	15480	15480	15480	15480	0
82	20231212	194300	251405540	15480	15480	15480	15480	0
83	20231212	194200	251405540	15480	15480	15480	15480	0
84	20231212	194100	251405540	15480	15480	15480	15480	0
85	20231212	194000	251405540	15480	15480	15480	15480	0
86	20231212	193900	251405540	15480	15480	15480	15480	0
87	20231212	193800	251405540	15480	15480	15480	15480	0
88	20231212	193700	251405540	15480	15480	15480	15480	0
89	20231212	193600	251405540	15480	15480	15480	15480	0
90	20231212	193500	251405540	15480	15480	15480	15480	0
91	20231212	193400	251405540	15480	15480	15480	15480	0
92	20231212	193300	251405540	15480	15480	15480	15480	403
93	20231212	193200	251405540	15480	15480	15480	15480	0
94	20231212	193100	251405540	15480	15480	15480	15480	0
95	20231212	193000	251405540	15480	15480	15480	15480	0
96	20231212	192900	251405540	15480	15480	15480	15480	0
97	20231212	192800	251405540	15480	15480	15480	15480	0
98	20231212	192700	251405540	15480	15480	15480	15480	0
99	20231212	192600	251405540	15480	15480	15480	15480	0
100	20231212	192500	251405540	15480	15480	15480	15480	0
101	20231212	192400	251405540	15480	15480	15480	15480	0
102	20231212	192300	251405540	15480	15480	15480	15480	0
103	20231212	192200	251405540	15480	15480	15480	15480	0
104	20231212	192100	251405540	15480	15480	15480	15480	0
105	20231212	192000	251405540	15480	15480	15480	15480	0
106	20231212	191900	251405540	15480	15480	15480	15480	0
107	20231212	191800	251405540	15480	15480	15480	15480	0
108	20231212	191700	251405540	15480	15480	15480	15480	0
109	20231212	191600	251405540	15480	15480	15480	15480	0
110	20231212	191500	251405540	15480	15480	15480	15480	0
111	20231212	191400	251405540	15480	15480	15480	15480	0
112	20231212	191300	251405540	15480	15480	15480	15480	0
113	20231212	191200	251405540	15480	15480	15480	15480	0
114	20231212	191100	251405540	15480	15480	15480	15480	0
115	20231212	191000	251405540	15480	15480	15480	15480	0
116	20231212	190900	251405540	15480	15480	15480	15480	0
117	20231212	190800	251405540	15480	15480	15480	15480	0
118	20231212	190700	251405540	15480	15480	15480	15480	0
119	20231212	190600	251405540	15480	15480	15480	15480	0
120	20231212	190500	251405540	15480	15480	15480	15480	0
121	20231212	190400	251405540	15480	15480	15480	15480	0
122	20231212	190300	251405540	15480	15480	15480	15480	403
123	20231212	190200	251405540	15480	15480	15480	15480	0
124	20231212	190100	251405540	15480	15480	15480	15480	0
125	20231212	190000	251405540	15480	15480	15480	15480	0
126	20231212	185900	251405540	15480	15480	15480	15480	0
127	20231212	185800	251405540	15480	15480	15480	15480	0
128	20231212	185700	251405540	15480	15480	15480	15480	0
129	20231212	185600	251405540	15480	15480	15480	15480	0
130	20231212	185500	251405540	15480	15480	15480	15480	0
131	20231212	185400	251405540	15480	15480	15480	15480	0
132	20231212	185300	251405540	15480	15480	15480	15480	0
133	20231212	185200	251405540	15480	15480	15480	15480	0
134	20231212	185100	251405540	15480	15480	15480	15480	0
135	20231212	185000	251405540	15480	15480	15480	15480	0
136	20231212	184900	251405540	15480	15480	15480	15480	0
137	20231212	184800	251405540	15480	15480	15480	15480	0
138	20231212	184700	251405540	15480	15480	15480	15480	0
139	20231212	184600	251405540	15480	15480	15480	15480	0
140	20231212	184500	251405540	15480	15480	15480	15480	0
141	20231212	184400	251405540	15480	15480	15480	15480	0
142	20231212	184300	251405540	15480	15480	15480	15480	0
143	20231212	184200	251405540	15480	15480	15480	15480	0
144	20231212	184100	251405540	15480	15480	15480	15480	0
145	20231212	184000	251405540	15480	15480	15480	15480	0
146	20231212	183900	251405540	15480	15480	15480	15480	0
147	20231212	183800	251405540	15480	15480	15480	15480	0
148	20231212	183700	251405540	15480	15480	15480	15480	0
149	20231212	183600	251405540	15480	15480	15480	15480	0
150	20231212	183500	251405540	15480	15480	15480	15480	0
151	20231212	183400	251405540	15480	15480	15480	15480	0
152	20231212	183300	251405540	15480	15480	15480	15480	403
153	20231212	183200	251405540	15480	15480	15480	15480	0
154	20231212	183100	251405540	15480	15480	15480	15480	0
155	20231212	183000	251405540	15480	15480	15480	15480	0
156	20231212	182900	251405540	15480	15480	15480	15480	0
157	20231212	182800	251405540	15480	15480	15480	15480	0
158	20231212	182700	251405540	15480	15480	15480	15480	0
159	20231212	182600	251405540	15480	15480	15480	15480	0
160	20231212	182500	251405540	15480	15480	15480	15480	0
161	20231212	182400	251405540	15480	15480	15480	15480	0
162	20231212	182300	251405540	15480	15480	15480	15480	0
163	20231212	182200	251405540	15480	15480	15480	15480	0
164	20231212	182100	251405540	15480	15480	15480	15480	0
165	20231212	182000	251405540	15480	15480	15480	15480	0
166	20231212	181900	251405540	15480	15480	15480	15480	0
167	20231212	181800	251405540	15480	15480	15480	15480	0
168	20231212	181700	251405540	15480	15480	15480	15480	0
169	20231212	181600	251405540	15480	15480	15480	15480	0
170	20231212	181500	251405540	15480	15480	15480	15480	0
171	20231212	181400	251405540	15480	15480	15480	15480	0
172	20231212	181300	251405540	15480	15480	15480	15480	0
173	20231212	181200	251405540	15480	15480	15480	15480	0
174	20231212	181100	251405540	15480	15480	15480	15480	0
175	20231212	181000	251405540	15480	15480	15480	15480	0
176	20231212	180900	251405540	15480	15480	15480	15480	0
177	20231212	180800	251405540	15480	15480	15480	15480	0
178	20231212	180700	251405540	15480	15480	15480	15480	0
179	20231212	180600	251405540	15480	15480	15480	15480	0
180	20231212	180500	251405540	15480	15480	15480	15480	0
181	20231212	180400	251405540	15480	15480	15480	15480	0
182	20231212	180300	251405540	15480	15480	15480	15480	403
183	20231212	180200	251405540	15480	15480	15480	15480	0
184	20231212	180100	251405540	15480	15480	15480	15480	0
185	20231212	180000	251405540	15480	15480	15480	15480	0
186	20231212	175900	251405540	15480	15480	15480	15480	0
187	20231212	175800	251405540	15480	15480	15480	15480	0
188	20231212	175700	251405540	15480	15480	15480	15480	0
189	20231212	175600	251405540	15480	15480	15480	15480	0
190	20231212	175500	251405540	15480	15480	15480	15480	0
191	20231212	175400	251405540	15480	15480	15480	15480	0
192	20231212	175300	251405540	15480	15480	15480	15480	0
193	20231212	175200	251405540	15480	15480	15480	15480	0
194	20231212	175100	251405540	15480	15480	15480	15480	0
195	20231212	175000	251405540	15480	15480	15480	15480	0
196	20231212	174900	251405540	15480	15480	15480	15480	0
197	20231212	174800	251405540	15480	15480	15480	15480	0
198	20231212	174700	251405540	15480	15480	15480	15480	0
199	20231212	174600	251405540	15480	15480	15480	15480	0
200	20231212	174500	251405540	15480	15480	15480	15480	0
201	20231212	174400	251405540	15480	15480	15480	15480	0
202	20231212	174300	251405540	15480	15480	15480	15480	0
203	20231212	174200	251405540	15480	15480	15480	15480	0
204	20231212	174100	251405540	15480	15480	15480	15480	0
205	20231212	174000	251405540	15480	15480	15480	15480	0
206	20231212	173900	251405540	15480	15480	15480	15480	0
207	20231212	173800	251405540	15480	15480	15480	15480	0
208	20231212	173700	251405540	15480	15480	15480	15480	0
209	20231212	173600	251405540	15480	15480	15480	15480	0
210	20231212	173500	251405540	15480	15480	15480	15480	0
211	20231212	173400	251405540	15480	15480	15480	15480	0
212	20231212	173300	251405540	15480	15480	15480	15480	403
213	20231212	173200	251405540	15480	15480	15480	15480	0
214	20231212	173100	251405540	15480	15480	15480	15480	0
215	20231212	173000	251405540	15480	15480	15480	15480	0
216	20231212	172900	251405540	15480	15480	15480	15480	0
217	20231212	172800	251405540	15480	15480	15480	15480	0
218	20231212	172700	251405540	15480	15480	15480	15480	0
219	20231212	172600	251405540	15480	15480	15480	15480	0
220	20231212	172500	251405540	15480	15480	15480	15480	0
221	20231212	172400	251405540	15480	15480	15480	15480	0
222	20231212	172300	251405540	15480	15480	15480	15480	0
223	20231212	172200	251405540	15480	15480	15480	15480	0
224	20231212	172100	251405540	15480	15480	15480	15480	0
225	20231212	172000	251405540	15480	15480	15480	15480	0
226	20231212	171900	251405540	15480	15480	15480	15480	0
227	20231212	171800	251405540	15480	15480	15480	15480	0
228	20231212	171700	251405540	15480	15480	15480	15480	0
229	20231212	171600	251405540	15480	15480	15480	15480	0
230	20231212	171500	251405540	15480	15480	15480	15480	0
231	20231212	171400	251405540	15480	15480	15480	15480	0
232	20231212	171300	251405540	15480	15480	15480	15480	0
233	20231212	171200	251405540	15480	15480	15480	15480	0
234	20231212	171100	251405540	15480	15480	15480	15480	0
235	20231212	171000	251405540	15480	15480	15480	15480	0
236	20231212	170900	251405540	15480	15480	15480	15480	0
237	20231212	170800	251405540	15480	15480	15480	15480	0
238	20231212	170700	251405540	15480	15480	15480	15480	0
239	20231212	170600	251405540	15480	15480	15480	15480	0
240	20231212	170500	251405540	15480	15480	15480	15480	0
241	20231212	170400	251405540	15480	15480	15480	15480	0
242	20231212	170300	251405540	15480	15480	15480	15480	403
243	20231212	170200	251405540	15480	15480	15480	15480	0
244	20231212	170100	251405540	15480	15480	15480	15480	0
245	20231212	170000	251405540	15480	15480	15480	15480	0
246	20231212	165900	251405540	15480	15480	15480	15480	0
247	20231212	165800	251405540	15480	15480	15480	15480	0
248	20231212	165700	251405540	15480	15480	15480	15480	0
249	20231212	165600	251405540	15480	15480	15480	15480	0
250	20231212	165500	251405540	15480	15480	15480	15480	0
251	20231212	165400	251405540	15480	15480	15480	15480	0
252	20231212	165300	251405540	15480	15480	15480	15480	0
253	20231212	165200	251405540	15480	15480	15480	15480	0
254	20231212	165100	251405540	15480	15480	15480	15480	0
255	20231212	165000	251405540	15480	15480	15480	15480	0
256	20231212	164900	251405540	15480	15480	15480	15480	0
257	20231212	164800	251405540	15480	15480	15480	15480	0
258	20231212	164700	251405540	15480	15480	15480	15480	0
259	20231212	164600	251405540	15480	15480	15480	15480	0
260	20231212	164500	251405540	15480	15480	15480	15480	0
261	20231212	164400	251405540	15480	15480	15480	15480	0
262	20231212	164300	251405540	15480	15480	15480	15480	0
263	20231212	164200	251405540	15480	15480	15480	15480	0
264	20231212	164100	251405540	15480	15480	15480	15480	0
265	20231212	164000	251405540	15480	15480	15480	15480	0
266	20231212	163900	251405540	15480	15480	15480	15480	0
267	20231212	163800	251405540	15480	15480	15480	15480	0
268	20231212	163700	251405540	15480	15480	15480	15480	0
269	20231212	163600	251405540	15480	15480	15480	15480	0
270	20231212	163500	251405540	15480	15480	15480	15480	0
271	20231212	163400	251405540	15480	15480	15480	15480	0
272	20231212	163300	251405540	15480	15480	15480	15480	403
273	20231212	163200	251405540	15480	15480	15480	15480	0
274	20231212	163100	251405540	15480	15480	15480	15480	0
275	20231212	163000	251405540	15480	15480	15480	15480	0
276	20231212	162900	251405540	15480	15480	15480	15480	0
277	20231212	162800	251405540	15480	15480	15480	15480	0
278	20231212	162700	251405540	15480	15480	15480	15480	0
279	20231212	162600	251405540	15480	15480	15480	15480	0
280	20231212	162500	251405540	15480	15480	15480	15480	0
281	20231212	162400	251405540	15480	15480	15480	15480	0
282	20231212	162300	251405540	15480	15480	15480	15480	0
283	20231212	162200	251405540	15480	15480	15480	15480	0
284	20231212	162100	251405540	15480	15480	15480	15480	0
285	20231212	162000	251405540	15480	15480	15480	15480	0
286	20231212	161900	251405540	15480	15480	15480	15480	0
287	20231212	161800	251405540	15480	15480	15480	15480	0
288	20231212	161700	251405540	15480	15480	15480	15480	0
289	20231212	161600	251405540	15480	15480	15480	15480	0
290	20231212	161500	251405540	15480	15480	15480	15480	0
291	20231212	161400	251405540	15480	15480	15480	15480	0
292	20231212	161300	251405540	15480	15480	15480	15480	0
293	20231212	161200	251405540	15480	15480	15480	15480	0
294	20231212	161100	251405540	15480	15480	15480	15480	0
295	20231212	161000	251405540	15480	15480	15480	15480	0
296	20231212	160900	251405540	15480	15480	15480	15480	0
297	20231212	160800	251405540	15480	15480	15480	15480	0
298	20231212	160700	251405540	15480	15480	15480	15480	0
299	20231212	160600	251405540	15480	15480	15480	15480	0
300	20231212	160500	251405540	15480	15480	15480	15480	0
301	20231212	160400	251405540	15480	15480	15480	15480	0
302	20231212	160300	251405540	15480	15480	15480	15480	403
303	20231212	160200	251405540	15480	15480	15480	15480	0
304	20231212	160100	251405540	15480	15480	15480	15480	0
305	20231212	160000	251405540	15480	15480	15480	15480	0
306	20231212	155900	251405540	15480	15480	15480	15480	0
307	20231212	155800	251405540	15480	15480	15480	15480	0
308	20231212	155700	251405540	15480	15480	15480	15480	0
309	20231212	155600	251405540	15480	15480	15480	15480	0
310	20231212	155500	251405540	15480	15480	15480	15480	0
311	20231212	155400	251405540	15480	15480	15480	15480	0
312	20231212	155300	251405540	15480	15480	15480	15480	0
313	20231212	155200	251405540	15480	15480	15480	15480	0
314	20231212	155100	251405540	15480	15480	15480	15480	0
315	20231212	155000	251405540	15480	15480	15480	15480	0
316	20231212	154900	251405540	15480	15480	15480	15480	0
317	20231212	154800	251405540	15480	15480	15480	15480	0
318	20231212	154700	251405540	15480	15480	15480	15480	0
319	20231212	154600	251405540	15480	15480	15480	15480	0
320	20231212	154500	251405540	15480	15480	15480	15480	0
321	20231212	154400	251405540	15480	15480	15480	15480	0
322	20231212	154300	251405540	15480	15480	15480	15480	0
323	20231212	154200	251405540	15480	15480	15480	15480	0
324	20231212	154100	251405540	15480	15480	15480	15480	0
325	20231212	154000	251405540	15480	15480	15480	15480	0
326	20231212	153900	251405540	15480	15480	15480	15480	0
327	20231212	153800	251405540	15480	15480	15480	15480	0
328	20231212	153700	251405540	15480	15480	15480	15480	0
329	20231212	153600	251405540	15480	15480	15480	15480	0
330	20231212	153500	251405540	15480	15480	15480	15480	0
331	20231212	153400	251405540	15480	15480	15480	15480	0
332	20231212	153300	251405540	15480	15480	15480	15480	403
333	20231212	153200	251405540	15480	15480	15480	15480	0
334	20231212	153100	251405540	15480	15480	15480	15480	0
335	20231212	153000	251405540	15480	15480	15480	15480	403
336	20231212	152900	245167100	15490	15490	15490	15490	0
337	20231212	152800	245167100	15490	15490	15490	15490	0
338	20231212	152700	245167100	15490	15490	15490	15490	0
339	20231212	152600	245167100	15490	15490	15490	15490	0
340	20231212	152500	245167100	15490	15490	15490	15490	0
341	20231212	152400	245167100	15490	15490	15490	15490	0
342	20231212	152300	245167100	15490	15490	15490	15490	0
343	20231212	152200	245167100	15490	15490	15490	15490	0
344	20231212	152100	245167100	15490	15490	15490	15490	0
345	20231212	152000	245167100	15490	15490	15490	15490	0
346	20231212	151900	245167100	15490	15490	15530	15450	299
347	20231212	151800	240542950	15450	15450	15450	15450	1
348	20231212	151700	240527500	15490	15490	15490	15490	0
349	20231212	151600	240527500	15490	15490	15490	15490	4
350	20231212	151500	240465540	15500	15500	15500	15500	1
351	20231212	151400	240450040	15490	15490	15490	15490	0
352	20231212	151300	240450040	15490	15460	15490	15460	46
353	20231212	151200	239738000	15450	15450	15450	15450	9
354	20231212	151100	239598950	15470	15470	15470	15470	0
355	20231212	151000	239598950	15470	15470	15470	15470	0
356	20231212	150900	239598950	15470	15470	15470	15470	0
357	20231212	150800	239598950	15470	15470	15470	15470	0
358	20231212	150700	239598950	15470	15470	15470	15470	0
359	20231212	150600	239598950	15470	15470	15470	15470	1
360	20231212	150500	239583480	15410	15410	15410	15410	0
361	20231212	150400	239583480	15410	15410	15410	15410	0
362	20231212	150300	239583480	15410	15410	15410	15410	0
363	20231212	150200	239583480	15410	15410	15410	15410	0
364	20231212	150100	239583480	15410	15440	15440	15410	63
365	20231212	150000	238612120	15440	15440	15440	15440	0
366	20231212	145900	238612120	15440	15440	15440	15440	0
367	20231212	145800	238612120	15440	15440	15440	15440	0
368	20231212	145700	238612120	15440	15430	15440	15420	83
369	20231212	145600	237330630	15440	15440	15440	15440	172
370	20231212	145500	234674950	15440	15440	15440	15440	33
371	20231212	145400	234165430	15440	15440	15440	15440	0
372	20231212	145300	234165430	15440	15440	15440	15440	0
373	20231212	145200	234165430	15440	15440	15440	15440	0
374	20231212	145100	234165430	15440	15440	15440	15440	2
375	20231212	145000	234134550	15450	15430	15450	15430	67
376	20231212	144900	233099420	15400	15400	15400	15400	1
377	20231212	144800	233084020	15400	15400	15400	15400	0
378	20231212	144700	233084020	15400	15400	15400	15400	0
379	20231212	144600	233084020	15400	15400	15400	15400	0
380	20231212	144500	233084020	15400	15400	15400	15400	0
381	20231212	144400	233084020	15400	15430	15430	15400	500
382	20231212	144300	225378550	15430	15450	15450	15430	6
383	20231212	144200	225285910	15430	15430	15430	15430	0
384	20231212	144100	225285910	15430	15450	15450	15430	11
385	20231212	144000	225116160	15430	15430	15430	15430	0
386	20231212	143900	225116160	15430	15430	15430	15430	10
387	20231212	143800	224961860	15460	15460	15460	15460	0
388	20231212	143700	224961860	15460	15460	15460	15460	0
389	20231212	143600	224961860	15460	15450	15460	15450	11
390	20231212	143500	224791810	15450	15450	15450	15420	270
391	20231212	143400	220623010	15480	15480	15480	15480	161
392	20231212	143300	218130730	15480	15480	15480	15480	1
393	20231212	143200	218115250	15450	15450	15450	15450	121
394	20231212	143100	216245800	15450	15450	15450	15450	0
395	20231212	143000	216245800	15450	15450	15450	15450	0
396	20231212	142900	216245800	15450	15450	15450	15450	0
397	20231212	142800	216245800	15450	15450	15450	15450	0
398	20231212	142700	216245800	15450	15450	15450	15450	0
399	20231212	142600	216245800	15450	15420	15450	15420	10
400	20231212	142500	216091450	15420	15420	15420	15420	11
401	20231212	142400	215921830	15440	15440	15440	15440	0
402	20231212	142300	215921830	15440	15440	15440	15440	0
403	20231212	142200	215921830	15440	15440	15440	15440	153
404	20231212	142100	213559510	15420	15420	15420	15420	0
405	20231212	142000	213559510	15420	15420	15420	15420	0
406	20231212	141900	213559510	15420	15420	15420	15420	0
407	20231212	141800	213559510	15420	15420	15420	15420	0
408	20231212	141700	213559510	15420	15420	15420	15420	0
409	20231212	141600	213559510	15420	15420	15420	15420	275
410	20231212	141500	209319010	15420	15420	15420	15420	0
411	20231212	141400	209319010	15420	15400	15420	15400	189
412	20231212	141300	206407870	15390	15390	15390	15390	0
413	20231212	141200	206407870	15390	15390	15390	15390	0
414	20231212	141100	206407870	15390	15390	15390	15390	0
415	20231212	141000	206407870	15390	15390	15390	15390	0
416	20231212	140900	206407870	15390	15390	15390	15390	0
417	20231212	140800	206407870	15390	15390	15390	15390	0
418	20231212	140700	206407870	15390	15390	15390	15390	0
419	20231212	140600	206407870	15390	15390	15390	15390	1
420	20231212	140500	206392480	15390	15400	15400	15390	232
421	20231212	140400	202820640	15420	15420	15420	15420	0
422	20231212	140300	202820640	15420	15420	15420	15420	0
423	20231212	140200	202820640	15420	15420	15420	15420	0
424	20231212	140100	202820640	15420	15420	15420	15420	0
425	20231212	140000	202820640	15420	15420	15420	15420	0
426	20231212	135900	202820640	15420	15420	15420	15420	0
427	20231212	135800	202820640	15420	15420	15420	15420	0
428	20231212	135700	202820640	15420	15420	15420	15420	0
429	20231212	135600	202820640	15420	15420	15420	15420	0
430	20231212	135500	202820640	15420	15420	15420	15420	10
431	20231212	135400	202666440	15420	15420	15420	15420	0
432	20231212	135300	202666440	15420	15420	15420	15420	0
433	20231212	135200	202666440	15420	15420	15420	15420	0
434	20231212	135100	202666440	15420	15420	15420	15420	1
435	20231212	135000	202651020	15420	15420	15420	15420	1
436	20231212	134900	202635600	15390	15390	15390	15390	0
437	20231212	134800	202635600	15390	15390	15390	15390	0
438	20231212	134700	202635600	15390	15410	15410	15390	325
439	20231212	134600	197631790	15420	15420	15420	15420	1
440	20231212	134500	197616370	15410	15410	15410	15410	0
441	20231212	134400	197616370	15410	15410	15410	15410	2
442	20231212	134300	197585550	15410	15410	15410	15410	5
443	20231212	134200	197508500	15410	15410	15410	15410	15
444	20231212	134100	197277350	15410	15410	15410	15410	21
445	20231212	134000	196953740	15410	15410	15410	15410	0
446	20231212	133900	196953740	15410	15410	15410	15410	6
447	20231212	133800	196861280	15420	15420	15420	15420	0
448	20231212	133700	196861280	15420	15420	15420	15420	0
449	20231212	133600	196861280	15420	15410	15420	15410	4
450	20231212	133500	196799630	15410	15410	15410	15410	3
451	20231212	133400	196753400	15410	15410	15410	15410	99
452	20231212	133300	195227810	15420	15420	15420	15420	0
453	20231212	133200	195227810	15420	15420	15420	15420	0
454	20231212	133100	195227810	15420	15420	15420	15420	27
455	20231212	133000	194811470	15420	15420	15420	15420	0
456	20231212	132900	194811470	15420	15420	15420	15420	0
457	20231212	132800	194811470	15420	15420	15420	15420	0
458	20231212	132700	194811470	15420	15420	15420	15420	0
459	20231212	132600	194811470	15420	15420	15420	15420	0
460	20231212	132500	194811470	15420	15420	15420	15420	0
461	20231212	132400	194811470	15420	15410	15420	15410	10
462	20231212	132300	194657320	15410	15410	15410	15410	0
463	20231212	132200	194657320	15410	15410	15410	15410	0
464	20231212	132100	194657320	15410	15410	15410	15410	3
465	20231212	132000	194611090	15420	15420	15420	15420	0
466	20231212	131900	194611090	15420	15420	15420	15420	0
467	20231212	131800	194611090	15420	15420	15420	15420	0
468	20231212	131700	194611090	15420	15420	15420	15420	0
469	20231212	131600	194611090	15420	15420	15420	15420	0
470	20231212	131500	194611090	15420	15420	15420	15420	0
471	20231212	131400	194611090	15420	15420	15420	15420	3
472	20231212	131300	194564830	15410	15410	15410	15410	0
473	20231212	131200	194564830	15410	15410	15410	15410	0
474	20231212	131100	194564830	15410	15410	15410	15410	2
475	20231212	131000	194534010	15420	15420	15420	15420	0
476	20231212	130900	194534010	15420	15420	15420	15420	0
477	20231212	130800	194534010	15420	15420	15420	15420	1
478	20231212	130700	194518590	15420	15420	15420	15420	1
479	20231212	130600	194503170	15400	15400	15400	15400	0
480	20231212	130500	194503170	15400	15400	15400	15400	0
481	20231212	130400	194503170	15400	15400	15400	15400	1
482	20231212	130300	194487770	15400	15400	15400	15400	0
483	20231212	130200	194487770	15400	15400	15400	15400	0
484	20231212	130100	194487770	15400	15400	15400	15400	0
485	20231212	130000	194487770	15400	15400	15400	15400	0
486	20231212	125900	194487770	15400	15400	15400	15400	0
487	20231212	125800	194487770	15400	15400	15400	15400	0
488	20231212	125700	194487770	15400	15400	15400	15400	0
489	20231212	125600	194487770	15400	15400	15400	15400	0
490	20231212	125500	194487770	15400	15400	15400	15400	0
491	20231212	125400	194487770	15400	15400	15400	15400	0
492	20231212	125300	194487770	15400	15400	15400	15400	0
493	20231212	125200	194487770	15400	15400	15400	15400	30
494	20231212	125100	194025770	15400	15400	15400	15400	0
495	20231212	125000	194025770	15400	15400	15400	15400	0
496	20231212	124900	194025770	15400	15400	15400	15400	0
497	20231212	124800	194025770	15400	15400	15400	15400	0
498	20231212	124700	194025770	15400	15400	15400	15400	0
499	20231212	124600	194025770	15400	15400	15400	15400	0
500	20231212	124500	194025770	15400	15400	15400	15400	5
501	20231212	124400	193948770	15390	15390	15390	15390	0
502	20231212	124300	193948770	15390	15390	15390	15390	40
503	20231212	124200	193333170	15390	15390	15390	15390	0
504	20231212	124100	193333170	15390	15400	15400	15390	280
505	20231212	124000	189022570	15400	15400	15400	15400	0
506	20231212	123900	189022570	15400	15400	15400	15400	0
507	20231212	123800	189022570	15400	15400	15400	15400	0
508	20231212	123700	189022570	15400	15400	15400	15400	0
509	20231212	123600	189022570	15400	15400	15400	15400	0
510	20231212	123500	189022570	15400	15400	15400	15400	20
511	20231212	123400	188714570	15400	15400	15400	15400	276
512	20231212	123300	184464170	15420	15420	15420	15420	0
513	20231212	123200	184464170	15420	15420	15420	15420	0
514	20231212	123100	184464170	15420	15420	15420	15420	0
515	20231212	123000	184464170	15420	15420	15420	15420	0
516	20231212	122900	184464170	15420	15420	15420	15420	0
517	20231212	122800	184464170	15420	15420	15420	15420	1
518	20231212	122700	184448750	15410	15410	15410	15410	0
519	20231212	122600	184448750	15410	15410	15410	15410	100
520	20231212	122500	182907750	15410	15420	15420	15410	249
521	20231212	122400	179069770	15430	15430	15430	15430	0
522	20231212	122300	179069770	15430	15430	15430	15430	0
523	20231212	122200	179069770	15430	15430	15430	15430	0
524	20231212	122100	179069770	15430	15430	15430	15430	0
525	20231212	122000	179069770	15430	15430	15430	15430	0
526	20231212	121900	179069770	15430	15430	15430	15430	0
527	20231212	121800	179069770	15430	15430	15430	15430	0
528	20231212	121700	179069770	15430	15430	15430	15430	0
529	20231212	121600	179069770	15430	15430	15430	15430	1
530	20231212	121500	179054340	15440	15440	15440	15440	0
531	20231212	121400	179054340	15440	15440	15440	15440	0
532	20231212	121300	179054340	15440	15440	15440	15440	0
533	20231212	121200	179054340	15440	15440	15440	15440	0
534	20231212	121100	179054340	15440	15440	15440	15440	0
535	20231212	121000	179054340	15440	15440	15440	15440	0
536	20231212	120900	179054340	15440	15440	15440	15440	0
537	20231212	120800	179054340	15440	15440	15440	15440	1
538	20231212	120700	179038900	15450	15460	15460	15450	50
539	20231212	120600	178265910	15480	15480	15480	15480	0
540	20231212	120500	178265910	15480	15480	15480	15480	0
541	20231212	120400	178265910	15480	15480	15480	15480	0
542	20231212	120300	178265910	15480	15480	15480	15480	0
543	20231212	120200	178265910	15480	15480	15480	15480	0
544	20231212	120100	178265910	15480	15480	15480	15480	0
545	20231212	120000	178265910	15480	15480	15480	15480	0
546	20231212	115900	178265910	15480	15480	15480	15480	0
547	20231212	115800	178265910	15480	15480	15480	15480	0
548	20231212	115700	178265910	15480	15480	15480	15480	0
549	20231212	115600	178265910	15480	15480	15480	15480	0
550	20231212	115500	178265910	15480	15480	15480	15480	0
551	20231212	115400	178265910	15480	15480	15480	15480	0
552	20231212	115300	178265910	15480	15480	15480	15480	0
553	20231212	115200	178265910	15480	15480	15480	15480	0
554	20231212	115100	178265910	15480	15480	15480	15480	0
555	20231212	115000	178265910	15480	15480	15480	15480	0
556	20231212	114900	178265910	15480	15480	15480	15480	0
557	20231212	114800	178265910	15480	15480	15480	15480	0
558	20231212	114700	178265910	15480	15480	15480	15480	0
559	20231212	114600	178265910	15480	15480	15480	15480	0
560	20231212	114500	178265910	15480	15480	15480	15480	0
561	20231212	114400	178265910	15480	15480	15480	15480	0
562	20231212	114300	178265910	15480	15480	15480	15480	0
563	20231212	114200	178265910	15480	15480	15480	15480	0
564	20231212	114100	178265910	15480	15470	15480	15470	31
565	20231212	114000	177786310	15480	15480	15480	15480	0
566	20231212	113900	177786310	15480	15480	15480	15480	0
567	20231212	113800	177786310	15480	15480	15480	15480	0
568	20231212	113700	177786310	15480	15480	15480	15480	0
569	20231212	113600	177786310	15480	15480	15480	15480	0
570	20231212	113500	177786310	15480	15480	15480	15480	100
571	20231212	113400	176238310	15480	15480	15480	15480	0
572	20231212	113300	176238310	15480	15480	15480	15480	0
573	20231212	113200	176238310	15480	15480	15480	15480	0
574	20231212	113100	176238310	15480	15480	15480	15480	0
575	20231212	113000	176238310	15480	15480	15480	15480	0
576	20231212	112900	176238310	15480	15480	15480	15480	0
577	20231212	112800	176238310	15480	15480	15480	15480	0
578	20231212	112700	176238310	15480	15480	15480	15480	1
579	20231212	112600	176222830	15560	15560	15560	15560	0
580	20231212	112500	176222830	15560	15480	15560	15480	40
581	20231212	112400	175601990	15550	15470	15550	15470	101
582	20231212	112300	174033650	15480	15480	15480	15480	0
583	20231212	112200	174033650	15480	15420	15480	15420	100
584	20231212	112100	172488530	15410	15410	15410	15410	0
585	20231212	112000	172488530	15410	15410	15410	15410	0
586	20231212	111900	172488530	15410	15410	15410	15410	0
587	20231212	111800	172488530	15410	15410	15410	15410	0
588	20231212	111700	172488530	15410	15410	15410	15410	3
589	20231212	111600	172442300	15430	15430	15430	15430	5
590	20231212	111500	172365150	15400	15400	15400	15400	0
591	20231212	111400	172365150	15400	15450	15450	15400	200
592	20231212	111300	169279430	15460	15480	15480	15460	275
593	20231212	111200	165023880	15490	15490	15490	15490	0
594	20231212	111100	165023880	15490	15490	15490	15490	52
595	20231212	111000	164218400	15550	15550	15550	15550	0
596	20231212	110900	164218400	15550	15550	15550	15550	0
597	20231212	110800	164218400	15550	15550	15550	15550	0
598	20231212	110700	164218400	15550	15550	15550	15550	0
599	20231212	110600	164218400	15550	15550	15550	15550	0
600	20231212	110500	164218400	15550	15550	15550	15550	0
601	20231212	110400	164218400	15550	15550	15550	15550	0
602	20231212	110300	164218400	15550	15550	15550	15550	0
603	20231212	110200	164218400	15550	15550	15550	15550	0
604	20231212	110100	164218400	15550	15550	15550	15550	0
605	20231212	110000	164218400	15550	15500	15550	15500	500
606	20231212	105900	156458580	15490	15490	15490	15490	0
607	20231212	105800	156458580	15490	15490	15490	15490	0
608	20231212	105700	156458580	15490	15510	15510	15490	1213
609	20231212	105600	137658440	15560	15560	15560	15560	0
610	20231212	105500	137658440	15560	15540	15560	15540	23
611	20231212	105400	137300580	15540	15540	15540	15540	1
612	20231212	105300	137285040	15560	15560	15560	15560	0
613	20231212	105200	137285040	15560	15540	15560	15540	12
614	20231212	105100	137098430	15510	15510	15510	15510	0
615	20231212	105000	137098430	15510	15510	15510	15510	0
616	20231212	104900	137098430	15510	15510	15510	15510	0
617	20231212	104800	137098430	15510	15510	15510	15510	0
618	20231212	104700	137098430	15510	15510	15510	15510	2
619	20231212	104600	137067410	15520	15520	15520	15520	30
620	20231212	104500	136601810	15520	15540	15540	15520	44
621	20231212	104400	135918840	15560	15560	15560	15560	0
622	20231212	104300	135918840	15560	15560	15560	15560	0
623	20231212	104200	135918840	15560	15550	15560	15550	20
624	20231212	104100	135607730	15560	15560	15560	15560	0
625	20231212	104000	135607730	15560	15560	15560	15560	0
626	20231212	103900	135607730	15560	15560	15560	15560	0
627	20231212	103800	135607730	15560	15560	15560	15560	0
628	20231212	103700	135607730	15560	15560	15560	15560	0
629	20231212	103600	135607730	15560	15560	15560	15560	1
630	20231212	103500	135592170	15540	15510	15540	15510	7
631	20231212	103400	135483540	15510	15510	15510	15510	0
632	20231212	103300	135483540	15510	15530	15530	15510	193
633	20231212	103200	132488360	15530	15530	15530	15530	3
634	20231212	103100	132441770	15530	15530	15530	15530	0
635	20231212	103000	132441770	15530	15530	15530	15530	70
636	20231212	102900	131354670	15530	15560	15560	15530	244
637	20231212	102800	127564100	15570	15570	15570	15570	23
638	20231212	102700	127205990	15570	15570	15570	15570	0
639	20231212	102600	127205990	15570	15590	15590	15570	90
640	20231212	102500	125803310	15600	15600	15600	15600	210
641	20231212	102400	122527310	15630	15630	15630	15630	15
642	20231212	102300	122292860	15640	15640	15640	15640	20
643	20231212	102200	121980060	15630	15640	15640	15630	56
644	20231212	102100	121104270	15640	15630	15640	15630	6
645	20231212	102000	121010480	15630	15630	15630	15630	12
646	20231212	101900	120822920	15620	15620	15620	15620	0
647	20231212	101800	120822920	15620	15620	15620	15620	244
648	20231212	101700	117011640	15620	15590	15620	15590	10
649	20231212	101600	116855590	15590	15590	15590	15590	1
650	20231212	101500	116840000	15620	15620	15620	15620	8
651	20231212	101400	116715040	15620	15620	15620	15620	30
652	20231212	101300	116246440	15620	15600	15620	15600	9
653	20231212	101200	116105880	15620	15620	15620	15620	10
654	20231212	101100	115949680	15600	15600	15600	15600	0
655	20231212	101000	115949680	15600	15600	15600	15600	0
656	20231212	100900	115949680	15600	15600	15600	15600	25
657	20231212	100800	115559680	15630	15630	15630	15630	5
658	20231212	100700	115481530	15630	15600	15630	15600	223
659	20231212	100600	111996190	15620	15620	15620	15620	0
660	20231212	100500	111996190	15620	15610	15620	15610	7
661	20231212	100400	111886860	15600	15600	15600	15600	6
662	20231212	100300	111793260	15590	15590	15590	15590	5
663	20231212	100200	111715310	15590	15590	15590	15590	11
664	20231212	100100	111543820	15570	15570	15570	15570	5
665	20231212	100000	111465970	15550	15570	15590	15550	138
666	20231212	095900	109314650	15540	15540	15540	15540	0
667	20231212	095800	109314650	15540	15550	15550	15540	200
668	20231212	095700	106206130	15550	15550	15550	15550	0
669	20231212	095600	106206130	15550	15530	15550	15530	2
670	20231212	095500	106175050	15500	15500	15500	15500	4
671	20231212	095400	106113050	15490	15460	15540	15460	518
672	20231212	095300	98063680	15530	15450	15530	15450	2182
673	20231212	095200	64226460	15450	15450	15450	15450	1
674	20231212	095100	64211010	15480	15420	15480	15420	150
675	20231212	095000	61895040	15450	15450	15450	15450	48
676	20231212	094900	61153440	15450	15420	15450	15420	40
677	20231212	094800	60536040	15450	15450	15450	15450	0
678	20231212	094700	60536040	15450	15450	15450	15450	0
679	20231212	094600	60536040	15450	15450	15450	15450	1
680	20231212	094500	60520590	15480	15480	15480	15480	0
681	20231212	094400	60520590	15480	15450	15480	15450	21
682	20231212	094300	60195600	15450	15450	15450	15450	0
683	20231212	094200	60195600	15450	15450	15450	15450	0
684	20231212	094100	60195600	15450	15440	15450	15440	121
685	20231212	094000	58326350	15420	15420	15420	15420	1
686	20231212	093900	58310930	15420	15420	15420	15420	0
687	20231212	093800	58310930	15420	15420	15420	15420	0
688	20231212	093700	58310930	15420	15420	15440	15420	53
689	20231212	093600	57492750	15430	15430	15430	15430	0
690	20231212	093500	57492750	15430	15430	15430	15430	0
691	20231212	093400	57492750	15430	15390	15430	15390	568
692	20231212	093300	48728830	15390	15390	15390	15390	0
693	20231212	093200	48728830	15390	15390	15390	15390	0
694	20231212	093100	48728830	15390	15400	15400	15390	207
695	20231212	093000	45542930	15400	15400	15400	15400	0
696	20231212	092900	45542930	15400	15400	15400	15400	0
697	20231212	092800	45542930	15400	15400	15400	15400	0
698	20231212	092700	45542930	15400	15400	15400	15400	10
699	20231212	092600	45388930	15400	15400	15420	15400	280
700	20231212	092500	41076890	15400	15400	15400	15400	47
701	20231212	092400	40353090	15400	15400	15400	15400	100
702	20231212	092300	38813090	15400	15400	15400	15400	42
703	20231212	092200	38166290	15390	15390	15390	15390	10
704	20231212	092100	38012390	15390	15390	15390	15390	0
705	20231212	092000	38012390	15390	15390	15390	15390	0
706	20231212	091900	38012390	15390	15390	15390	15390	100
707	20231212	091800	36473390	15400	15410	15410	15400	332
708	20231212	091700	31360340	15400	15410	15410	15400	23
709	20231212	091600	31006000	15390	15390	15390	15390	0
710	20231212	091500	31006000	15390	15360	15390	15360	6
711	20231212	091400	30913720	15330	15330	15330	15330	0
712	20231212	091300	30913720	15330	15330	15330	15330	0
713	20231212	091200	30913720	15330	15330	15330	15330	0
714	20231212	091100	30913720	15330	15330	15330	15260	774
715	20231212	091000	19069160	15320	15320	15320	15320	0
716	20231212	090900	19069160	15320	15320	15320	15320	0
717	20231212	090800	19069160	15320	15320	15320	15320	2
718	20231212	090700	19038520	15390	15390	15390	15390	153
719	20231212	090600	16683850	15410	15410	15410	15410	30
720	20231212	090500	16221550	15410	15400	15410	15400	136
721	20231212	090400	14127130	15410	15410	15410	15410	0
722	20231212	090300	14127130	15410	15410	15410	15410	5
723	20231212	090200	14050080	15410	15410	15410	15410	216
724	20231212	090100	10721520	15400	15410	15410	15400	391
725	20231212	090000	4700030	15410	15410	15420	15400	305