KissMeData/429270/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212600	294412490	11770	11770	11770	11770	2911
3	20231215	212500	294412490	11770	11770	11770	11770	0
4	20231215	212400	294412490	11770	11770	11770	11770	0
5	20231215	212300	294412490	11770	11770	11770	11770	0
6	20231215	212200	294412490	11770	11770	11770	11770	0
7	20231215	212100	294412490	11770	11770	11770	11770	0
8	20231215	212000	294412490	11770	11770	11770	11770	0
9	20231215	211900	294412490	11770	11770	11770	11770	0
10	20231215	211800	294412490	11770	11770	11770	11770	0
11	20231215	211700	294412490	11770	11770	11770	11770	0
12	20231215	211600	294412490	11770	11770	11770	11770	0
13	20231215	211500	294412490	11770	11770	11770	11770	0
14	20231215	211400	294412490	11770	11770	11770	11770	0
15	20231215	211300	294412490	11770	11770	11770	11770	0
16	20231215	211200	294412490	11770	11770	11770	11770	0
17	20231215	211100	294412490	11770	11770	11770	11770	0
18	20231215	211000	294412490	11770	11770	11770	11770	0
19	20231215	210900	294412490	11770	11770	11770	11770	0
20	20231215	210800	294412490	11770	11770	11770	11770	0
21	20231215	210700	294412490	11770	11770	11770	11770	0
22	20231215	210600	294412490	11770	11770	11770	11770	0
23	20231215	210500	294412490	11770	11770	11770	11770	0
24	20231215	210400	294412490	11770	11770	11770	11770	0
25	20231215	210300	294412490	11770	11770	11770	11770	0
26	20231215	210200	294412490	11770	11770	11770	11770	0
27	20231215	210100	294412490	11770	11770	11770	11770	0
28	20231215	210000	294412490	11770	11770	11770	11770	0
29	20231215	205900	294412490	11770	11770	11770	11770	0
30	20231215	205800	294412490	11770	11770	11770	11770	0
31	20231215	205700	294412490	11770	11770	11770	11770	0
32	20231215	205600	294412490	11770	11770	11770	11770	2911
33	20231215	205500	294412490	11770	11770	11770	11770	0
34	20231215	205400	294412490	11770	11770	11770	11770	0
35	20231215	205300	294412490	11770	11770	11770	11770	0
36	20231215	205200	294412490	11770	11770	11770	11770	0
37	20231215	205100	294412490	11770	11770	11770	11770	0
38	20231215	205000	294412490	11770	11770	11770	11770	0
39	20231215	204900	294412490	11770	11770	11770	11770	0
40	20231215	204800	294412490	11770	11770	11770	11770	0
41	20231215	204700	294412490	11770	11770	11770	11770	0
42	20231215	204600	294412490	11770	11770	11770	11770	0
43	20231215	204500	294412490	11770	11770	11770	11770	0
44	20231215	204400	294412490	11770	11770	11770	11770	0
45	20231215	204300	294412490	11770	11770	11770	11770	0
46	20231215	204200	294412490	11770	11770	11770	11770	0
47	20231215	204100	294412490	11770	11770	11770	11770	0
48	20231215	204000	294412490	11770	11770	11770	11770	0
49	20231215	203900	294412490	11770	11770	11770	11770	0
50	20231215	203800	294412490	11770	11770	11770	11770	0
51	20231215	203700	294412490	11770	11770	11770	11770	0
52	20231215	203600	294412490	11770	11770	11770	11770	0
53	20231215	203500	294412490	11770	11770	11770	11770	0
54	20231215	203400	294412490	11770	11770	11770	11770	0
55	20231215	203300	294412490	11770	11770	11770	11770	0
56	20231215	203200	294412490	11770	11770	11770	11770	0
57	20231215	203100	294412490	11770	11770	11770	11770	0
58	20231215	203000	294412490	11770	11770	11770	11770	0
59	20231215	202900	294412490	11770	11770	11770	11770	0
60	20231215	202800	294412490	11770	11770	11770	11770	0
61	20231215	202700	294412490	11770	11770	11770	11770	0
62	20231215	202600	294412490	11770	11770	11770	11770	2911
63	20231215	202500	294412490	11770	11770	11770	11770	0
64	20231215	202400	294412490	11770	11770	11770	11770	0
65	20231215	202300	294412490	11770	11770	11770	11770	0
66	20231215	202200	294412490	11770	11770	11770	11770	0
67	20231215	202100	294412490	11770	11770	11770	11770	0
68	20231215	202000	294412490	11770	11770	11770	11770	0
69	20231215	201900	294412490	11770	11770	11770	11770	0
70	20231215	201800	294412490	11770	11770	11770	11770	0
71	20231215	201700	294412490	11770	11770	11770	11770	0
72	20231215	201600	294412490	11770	11770	11770	11770	0
73	20231215	201500	294412490	11770	11770	11770	11770	0
74	20231215	201400	294412490	11770	11770	11770	11770	0
75	20231215	201300	294412490	11770	11770	11770	11770	0
76	20231215	201200	294412490	11770	11770	11770	11770	0
77	20231215	201100	294412490	11770	11770	11770	11770	0
78	20231215	201000	294412490	11770	11770	11770	11770	0
79	20231215	200900	294412490	11770	11770	11770	11770	0
80	20231215	200800	294412490	11770	11770	11770	11770	0
81	20231215	200700	294412490	11770	11770	11770	11770	0
82	20231215	200600	294412490	11770	11770	11770	11770	0
83	20231215	200500	294412490	11770	11770	11770	11770	0
84	20231215	200400	294412490	11770	11770	11770	11770	0
85	20231215	200300	294412490	11770	11770	11770	11770	0
86	20231215	200200	294412490	11770	11770	11770	11770	0
87	20231215	200100	294412490	11770	11770	11770	11770	0
88	20231215	200000	294412490	11770	11770	11770	11770	0
89	20231215	195900	294412490	11770	11770	11770	11770	0
90	20231215	195800	294412490	11770	11770	11770	11770	0
91	20231215	195700	294412490	11770	11770	11770	11770	0
92	20231215	195600	294412490	11770	11770	11770	11770	2911
93	20231215	195500	294412490	11770	11770	11770	11770	0
94	20231215	195400	294412490	11770	11770	11770	11770	0
95	20231215	195300	294412490	11770	11770	11770	11770	0
96	20231215	195200	294412490	11770	11770	11770	11770	0
97	20231215	195100	294412490	11770	11770	11770	11770	0
98	20231215	195000	294412490	11770	11770	11770	11770	0
99	20231215	194900	294412490	11770	11770	11770	11770	0
100	20231215	194800	294412490	11770	11770	11770	11770	0
101	20231215	194700	294412490	11770	11770	11770	11770	0
102	20231215	194600	294412490	11770	11770	11770	11770	0
103	20231215	194500	294412490	11770	11770	11770	11770	0
104	20231215	194400	294412490	11770	11770	11770	11770	0
105	20231215	194300	294412490	11770	11770	11770	11770	0
106	20231215	194200	294412490	11770	11770	11770	11770	0
107	20231215	194100	294412490	11770	11770	11770	11770	0
108	20231215	194000	294412490	11770	11770	11770	11770	0
109	20231215	193900	294412490	11770	11770	11770	11770	0
110	20231215	193800	294412490	11770	11770	11770	11770	0
111	20231215	193700	294412490	11770	11770	11770	11770	0
112	20231215	193600	294412490	11770	11770	11770	11770	0
113	20231215	193500	294412490	11770	11770	11770	11770	0
114	20231215	193400	294412490	11770	11770	11770	11770	0
115	20231215	193300	294412490	11770	11770	11770	11770	0
116	20231215	193200	294412490	11770	11770	11770	11770	0
117	20231215	193100	294412490	11770	11770	11770	11770	0
118	20231215	193000	294412490	11770	11770	11770	11770	0
119	20231215	192900	294412490	11770	11770	11770	11770	0
120	20231215	192800	294412490	11770	11770	11770	11770	0
121	20231215	192700	294412490	11770	11770	11770	11770	0
122	20231215	192600	294412490	11770	11770	11770	11770	2911
123	20231215	192500	294412490	11770	11770	11770	11770	0
124	20231215	192400	294412490	11770	11770	11770	11770	0
125	20231215	192300	294412490	11770	11770	11770	11770	0
126	20231215	192200	294412490	11770	11770	11770	11770	0
127	20231215	192100	294412490	11770	11770	11770	11770	0
128	20231215	192000	294412490	11770	11770	11770	11770	0
129	20231215	191900	294412490	11770	11770	11770	11770	0
130	20231215	191800	294412490	11770	11770	11770	11770	0
131	20231215	191700	294412490	11770	11770	11770	11770	0
132	20231215	191600	294412490	11770	11770	11770	11770	0
133	20231215	191500	294412490	11770	11770	11770	11770	0
134	20231215	191400	294412490	11770	11770	11770	11770	0
135	20231215	191300	294412490	11770	11770	11770	11770	0
136	20231215	191200	294412490	11770	11770	11770	11770	0
137	20231215	191100	294412490	11770	11770	11770	11770	0
138	20231215	191000	294412490	11770	11770	11770	11770	0
139	20231215	190900	294412490	11770	11770	11770	11770	0
140	20231215	190800	294412490	11770	11770	11770	11770	0
141	20231215	190700	294412490	11770	11770	11770	11770	0
142	20231215	190600	294412490	11770	11770	11770	11770	0
143	20231215	190500	294412490	11770	11770	11770	11770	0
144	20231215	190400	294412490	11770	11770	11770	11770	0
145	20231215	190300	294412490	11770	11770	11770	11770	0
146	20231215	190200	294412490	11770	11770	11770	11770	0
147	20231215	190100	294412490	11770	11770	11770	11770	0
148	20231215	190000	294412490	11770	11770	11770	11770	0
149	20231215	185900	294412490	11770	11770	11770	11770	0
150	20231215	185800	294412490	11770	11770	11770	11770	0
151	20231215	185700	294412490	11770	11770	11770	11770	0
152	20231215	185600	294412490	11770	11770	11770	11770	2911
153	20231215	185500	294412490	11770	11770	11770	11770	0
154	20231215	185400	294412490	11770	11770	11770	11770	0
155	20231215	185300	294412490	11770	11770	11770	11770	0
156	20231215	185200	294412490	11770	11770	11770	11770	0
157	20231215	185100	294412490	11770	11770	11770	11770	0
158	20231215	185000	294412490	11770	11770	11770	11770	0
159	20231215	184900	294412490	11770	11770	11770	11770	0
160	20231215	184800	294412490	11770	11770	11770	11770	0
161	20231215	184700	294412490	11770	11770	11770	11770	0
162	20231215	184600	294412490	11770	11770	11770	11770	0
163	20231215	184500	294412490	11770	11770	11770	11770	0
164	20231215	184400	294412490	11770	11770	11770	11770	0
165	20231215	184300	294412490	11770	11770	11770	11770	0
166	20231215	184200	294412490	11770	11770	11770	11770	0
167	20231215	184100	294412490	11770	11770	11770	11770	0
168	20231215	184000	294412490	11770	11770	11770	11770	0
169	20231215	183900	294412490	11770	11770	11770	11770	0
170	20231215	183800	294412490	11770	11770	11770	11770	0
171	20231215	183700	294412490	11770	11770	11770	11770	0
172	20231215	183600	294412490	11770	11770	11770	11770	0
173	20231215	183500	294412490	11770	11770	11770	11770	0
174	20231215	183400	294412490	11770	11770	11770	11770	0
175	20231215	183300	294412490	11770	11770	11770	11770	0
176	20231215	183200	294412490	11770	11770	11770	11770	0
177	20231215	183100	294412490	11770	11770	11770	11770	0
178	20231215	183000	294412490	11770	11770	11770	11770	0
179	20231215	182900	294412490	11770	11770	11770	11770	0
180	20231215	182800	294412490	11770	11770	11770	11770	0
181	20231215	182700	294412490	11770	11770	11770	11770	0
182	20231215	182600	294412490	11770	11770	11770	11770	2911
183	20231215	182500	294412490	11770	11770	11770	11770	0
184	20231215	182400	294412490	11770	11770	11770	11770	0
185	20231215	182300	294412490	11770	11770	11770	11770	0
186	20231215	182200	294412490	11770	11770	11770	11770	0
187	20231215	182100	294412490	11770	11770	11770	11770	0
188	20231215	182000	294412490	11770	11770	11770	11770	0
189	20231215	181900	294412490	11770	11770	11770	11770	0
190	20231215	181800	294412490	11770	11770	11770	11770	0
191	20231215	181700	294412490	11770	11770	11770	11770	0
192	20231215	181600	294412490	11770	11770	11770	11770	0
193	20231215	181500	294412490	11770	11770	11770	11770	0
194	20231215	181400	294412490	11770	11770	11770	11770	0
195	20231215	181300	294412490	11770	11770	11770	11770	0
196	20231215	181200	294412490	11770	11770	11770	11770	0
197	20231215	181100	294412490	11770	11770	11770	11770	0
198	20231215	181000	294412490	11770	11770	11770	11770	0
199	20231215	180900	294412490	11770	11770	11770	11770	0
200	20231215	180800	294412490	11770	11770	11770	11770	0
201	20231215	180700	294412490	11770	11770	11770	11770	0
202	20231215	180600	294412490	11770	11770	11770	11770	0
203	20231215	180500	294412490	11770	11770	11770	11770	0
204	20231215	180400	294412490	11770	11770	11770	11770	0
205	20231215	180300	294412490	11770	11770	11770	11770	0
206	20231215	180200	294412490	11770	11770	11770	11770	0
207	20231215	180100	294412490	11770	11770	11770	11770	0
208	20231215	180000	294412490	11770	11770	11770	11770	0
209	20231215	175900	294412490	11770	11770	11770	11770	0
210	20231215	175800	294412490	11770	11770	11770	11770	0
211	20231215	175700	294412490	11770	11770	11770	11770	0
212	20231215	175600	294412490	11770	11770	11770	11770	2911
213	20231215	175500	294412490	11770	11770	11770	11770	0
214	20231215	175400	294412490	11770	11770	11770	11770	0
215	20231215	175300	294412490	11770	11770	11770	11770	0
216	20231215	175200	294412490	11770	11770	11770	11770	0
217	20231215	175100	294412490	11770	11770	11770	11770	0
218	20231215	175000	294412490	11770	11770	11770	11770	0
219	20231215	174900	294412490	11770	11770	11770	11770	0
220	20231215	174800	294412490	11770	11770	11770	11770	0
221	20231215	174700	294412490	11770	11770	11770	11770	0
222	20231215	174600	294412490	11770	11770	11770	11770	0
223	20231215	174500	294412490	11770	11770	11770	11770	0
224	20231215	174400	294412490	11770	11770	11770	11770	0
225	20231215	174300	294412490	11770	11770	11770	11770	0
226	20231215	174200	294412490	11770	11770	11770	11770	0
227	20231215	174100	294412490	11770	11770	11770	11770	0
228	20231215	174000	294412490	11770	11770	11770	11770	0
229	20231215	173900	294412490	11770	11770	11770	11770	0
230	20231215	173800	294412490	11770	11770	11770	11770	0
231	20231215	173700	294412490	11770	11770	11770	11770	0
232	20231215	173600	294412490	11770	11770	11770	11770	0
233	20231215	173500	294412490	11770	11770	11770	11770	0
234	20231215	173400	294412490	11770	11770	11770	11770	0
235	20231215	173300	294412490	11770	11770	11770	11770	0
236	20231215	173200	294412490	11770	11770	11770	11770	0
237	20231215	173100	294412490	11770	11770	11770	11770	0
238	20231215	173000	294412490	11770	11770	11770	11770	0
239	20231215	172900	294412490	11770	11770	11770	11770	0
240	20231215	172800	294412490	11770	11770	11770	11770	0
241	20231215	172700	294412490	11770	11770	11770	11770	0
242	20231215	172600	294412490	11770	11770	11770	11770	2911
243	20231215	172500	294412490	11770	11770	11770	11770	0
244	20231215	172400	294412490	11770	11770	11770	11770	0
245	20231215	172300	294412490	11770	11770	11770	11770	0
246	20231215	172200	294412490	11770	11770	11770	11770	0
247	20231215	172100	294412490	11770	11770	11770	11770	0
248	20231215	172000	294412490	11770	11770	11770	11770	0
249	20231215	171900	294412490	11770	11770	11770	11770	0
250	20231215	171800	294412490	11770	11770	11770	11770	0
251	20231215	171700	294412490	11770	11770	11770	11770	0
252	20231215	171600	294412490	11770	11770	11770	11770	0
253	20231215	171500	294412490	11770	11770	11770	11770	0
254	20231215	171400	294412490	11770	11770	11770	11770	0
255	20231215	171300	294412490	11770	11770	11770	11770	0
256	20231215	171200	294412490	11770	11770	11770	11770	0
257	20231215	171100	294412490	11770	11770	11770	11770	0
258	20231215	171000	294412490	11770	11770	11770	11770	0
259	20231215	170900	294412490	11770	11770	11770	11770	0
260	20231215	170800	294412490	11770	11770	11770	11770	0
261	20231215	170700	294412490	11770	11770	11770	11770	0
262	20231215	170600	294412490	11770	11770	11770	11770	0
263	20231215	170500	294412490	11770	11770	11770	11770	0
264	20231215	170400	294412490	11770	11770	11770	11770	0
265	20231215	170300	294412490	11770	11770	11770	11770	0
266	20231215	170200	294412490	11770	11770	11770	11770	0
267	20231215	170100	294412490	11770	11770	11770	11770	0
268	20231215	170000	294412490	11770	11770	11770	11770	0
269	20231215	165900	294412490	11770	11770	11770	11770	0
270	20231215	165800	294412490	11770	11770	11770	11770	0
271	20231215	165700	294412490	11770	11770	11770	11770	0
272	20231215	165600	294412490	11770	11770	11770	11770	2911
273	20231215	165500	294412490	11770	11770	11770	11770	0
274	20231215	165400	294412490	11770	11770	11770	11770	0
275	20231215	165300	294412490	11770	11770	11770	11770	0
276	20231215	165200	294412490	11770	11770	11770	11770	0
277	20231215	165100	294412490	11770	11770	11770	11770	0
278	20231215	165000	294412490	11770	11770	11770	11770	0
279	20231215	164900	294412490	11770	11770	11770	11770	0
280	20231215	164800	294412490	11770	11770	11770	11770	0
281	20231215	164700	294412490	11770	11770	11770	11770	0
282	20231215	164600	294412490	11770	11770	11770	11770	0
283	20231215	164500	294412490	11770	11770	11770	11770	0
284	20231215	164400	294412490	11770	11770	11770	11770	0
285	20231215	164300	294412490	11770	11770	11770	11770	0
286	20231215	164200	294412490	11770	11770	11770	11770	0
287	20231215	164100	294412490	11770	11770	11770	11770	0
288	20231215	164000	294412490	11770	11770	11770	11770	0
289	20231215	163900	294412490	11770	11770	11770	11770	0
290	20231215	163800	294412490	11770	11770	11770	11770	0
291	20231215	163700	294412490	11770	11770	11770	11770	0
292	20231215	163600	294412490	11770	11770	11770	11770	0
293	20231215	163500	294412490	11770	11770	11770	11770	0
294	20231215	163400	294412490	11770	11770	11770	11770	0
295	20231215	163300	294412490	11770	11770	11770	11770	0
296	20231215	163200	294412490	11770	11770	11770	11770	0
297	20231215	163100	294412490	11770	11770	11770	11770	0
298	20231215	163000	294412490	11770	11770	11770	11770	0
299	20231215	162900	294412490	11770	11770	11770	11770	0
300	20231215	162800	294412490	11770	11770	11770	11770	0
301	20231215	162700	294412490	11770	11770	11770	11770	0
302	20231215	162600	294412490	11770	11770	11770	11770	2911
303	20231215	162500	294412490	11770	11770	11770	11770	0
304	20231215	162400	294412490	11770	11770	11770	11770	0
305	20231215	162300	294412490	11770	11770	11770	11770	0
306	20231215	162200	294412490	11770	11770	11770	11770	0
307	20231215	162100	294412490	11770	11770	11770	11770	0
308	20231215	162000	294412490	11770	11770	11770	11770	0
309	20231215	161900	294412490	11770	11770	11770	11770	0
310	20231215	161800	294412490	11770	11770	11770	11770	0
311	20231215	161700	294412490	11770	11770	11770	11770	0
312	20231215	161600	294412490	11770	11770	11770	11770	0
313	20231215	161500	294412490	11770	11770	11770	11770	0
314	20231215	161400	294412490	11770	11770	11770	11770	0
315	20231215	161300	294412490	11770	11770	11770	11770	0
316	20231215	161200	294412490	11770	11770	11770	11770	0
317	20231215	161100	294412490	11770	11770	11770	11770	0
318	20231215	161000	294412490	11770	11770	11770	11770	0
319	20231215	160900	294412490	11770	11770	11770	11770	0
320	20231215	160800	294412490	11770	11770	11770	11770	0
321	20231215	160700	294412490	11770	11770	11770	11770	0
322	20231215	160600	294412490	11770	11770	11770	11770	0
323	20231215	160500	294412490	11770	11770	11770	11770	0
324	20231215	160400	294412490	11770	11770	11770	11770	0
325	20231215	160300	294412490	11770	11770	11770	11770	0
326	20231215	160200	294412490	11770	11770	11770	11770	0
327	20231215	160100	294412490	11770	11770	11770	11770	0
328	20231215	160000	294412490	11770	11770	11770	11770	0
329	20231215	155900	294412490	11770	11770	11770	11770	0
330	20231215	155800	294412490	11770	11770	11770	11770	0
331	20231215	155700	294412490	11770	11770	11770	11770	0
332	20231215	155600	294412490	11770	11770	11770	11770	2911
333	20231215	155500	294412490	11770	11770	11770	11770	0
334	20231215	155400	294412490	11770	11770	11770	11770	0
335	20231215	155300	294412490	11770	11770	11770	11770	0
336	20231215	155200	294412490	11770	11770	11770	11770	0
337	20231215	155100	294412490	11770	11770	11770	11770	0
338	20231215	155000	294412490	11770	11770	11770	11770	0
339	20231215	154900	294412490	11770	11770	11770	11770	0
340	20231215	154800	294412490	11770	11770	11770	11770	0
341	20231215	154700	294412490	11770	11770	11770	11770	0
342	20231215	154600	294412490	11770	11770	11770	11770	0
343	20231215	154500	294412490	11770	11770	11770	11770	0
344	20231215	154400	294412490	11770	11770	11770	11770	0
345	20231215	154300	294412490	11770	11770	11770	11770	0
346	20231215	154200	294412490	11770	11770	11770	11770	0
347	20231215	154100	294412490	11770	11770	11770	11770	0
348	20231215	154000	294412490	11770	11770	11770	11770	0
349	20231215	153900	294412490	11770	11770	11770	11770	0
350	20231215	153800	294412490	11770	11770	11770	11770	0
351	20231215	153700	294412490	11770	11770	11770	11770	0
352	20231215	153600	294412490	11770	11770	11770	11770	0
353	20231215	153500	294412490	11770	11770	11770	11770	0
354	20231215	153400	294412490	11770	11770	11770	11770	0
355	20231215	153300	294412490	11770	11770	11770	11770	0
356	20231215	153200	294412490	11770	11770	11770	11770	0
357	20231215	153100	294412490	11770	11770	11770	11770	0
358	20231215	153000	294412490	11770	11770	11770	11770	2911
359	20231215	152900	260150020	11910	11910	11910	11910	0
360	20231215	152800	260150020	11910	11910	11910	11910	0
361	20231215	152700	260150020	11910	11910	11910	11910	0
362	20231215	152600	260150020	11910	11910	11910	11910	0
363	20231215	152500	260150020	11910	11910	11910	11910	0
364	20231215	152400	260150020	11910	11910	11910	11910	0
365	20231215	152300	260150020	11910	11910	11910	11910	0
366	20231215	152200	260150020	11910	11910	11910	11910	0
367	20231215	152100	260150020	11910	11910	11910	11910	0
368	20231215	152000	260150020	11910	11910	11910	11910	0
369	20231215	151900	260150020	11910	11910	11910	11910	97
370	20231215	151800	258994750	11900	11900	11900	11900	1
371	20231215	151700	258982850	11900	11900	11900	11900	92
372	20231215	151600	257888050	11850	11850	11850	11850	0
373	20231215	151500	257888050	11850	11850	11850	11850	0
374	20231215	151400	257888050	11850	11900	11900	11850	6
375	20231215	151300	257816900	11900	11900	11900	11900	1
376	20231215	151200	257805000	11910	11910	11910	11910	0
377	20231215	151100	257805000	11910	11910	11910	11910	1
378	20231215	151000	257793090	11910	11910	11910	11910	1
379	20231215	150900	257781180	11910	11910	11910	11910	0
380	20231215	150800	257781180	11910	11910	11910	11910	0
381	20231215	150700	257781180	11910	11910	11910	11910	1
382	20231215	150600	257769270	11860	11860	11860	11860	0
383	20231215	150500	257769270	11860	11860	11860	11860	0
384	20231215	150400	257769270	11860	11860	11860	11860	0
385	20231215	150300	257769270	11860	11860	11860	11860	0
386	20231215	150200	257769270	11860	11860	11860	11860	0
387	20231215	150100	257769270	11860	11860	11860	11860	0
388	20231215	150000	257769270	11860	11860	11860	11860	1
389	20231215	145900	257757410	11840	11910	11910	11840	34
390	20231215	145800	257354470	11840	11840	11840	11840	0
391	20231215	145700	257354470	11840	11840	11840	11840	0
392	20231215	145600	257354470	11840	11840	11840	11840	0
393	20231215	145500	257354470	11840	11840	11840	11840	81
394	20231215	145400	256395430	11840	11840	11840	11840	34
395	20231215	145300	255992870	11840	11840	11840	11840	1
396	20231215	145200	255981030	11860	11860	11860	11860	10
397	20231215	145100	255862430	11860	11860	11860	11860	0
398	20231215	145000	255862430	11860	11860	11860	11860	7
399	20231215	144900	255779410	11840	11840	11840	11840	0
400	20231215	144800	255779410	11840	11840	11840	11840	0
401	20231215	144700	255779410	11840	11840	11840	11840	1
402	20231215	144600	255767570	11840	11840	11840	11840	0
403	20231215	144500	255767570	11840	11840	11840	11840	0
404	20231215	144400	255767570	11840	11840	11840	11840	7
405	20231215	144300	255684690	11830	11830	11830	11830	0
406	20231215	144200	255684690	11830	11830	11830	11830	1
407	20231215	144100	255672860	11840	11840	11840	11840	6
408	20231215	144000	255601820	11840	11830	11840	11830	98
409	20231215	143900	254442140	11840	11840	11840	11840	5
410	20231215	143800	254382940	11840	11840	11840	11840	1
411	20231215	143700	254371100	11800	11800	11800	11800	0
412	20231215	143600	254371100	11800	11800	11800	11800	0
413	20231215	143500	254371100	11800	11800	11800	11800	0
414	20231215	143400	254371100	11800	11800	11800	11800	0
415	20231215	143300	254371100	11800	11800	11800	11800	0
416	20231215	143200	254371100	11800	11800	11800	11800	3
417	20231215	143100	254335700	11800	11800	11800	11800	16
418	20231215	143000	254146900	11790	11790	11800	11790	16
419	20231215	142900	253958210	11790	11790	11800	11790	13
420	20231215	142800	253804910	11790	11800	11810	11790	10
421	20231215	142700	253686920	11790	11790	11810	11790	135
422	20231215	142600	252093960	11790	11800	11800	11790	12
423	20231215	142500	251952460	11790	11800	11800	11790	112
424	20231215	142400	250631890	11790	11800	11800	11790	10
425	20231215	142300	250513970	11790	11790	11800	11790	6
426	20231215	142200	250443220	11800	11790	11800	11790	10
427	20231215	142100	250325300	11790	11800	11800	11790	6
428	20231215	142000	250254540	11800	11790	11800	11790	8
429	20231215	141900	250160180	11790	11800	11800	11790	7
430	20231215	141800	250077630	11800	11800	11800	11790	12
431	20231215	141700	249936130	11800	11790	11800	11790	8
432	20231215	141600	249841770	11790	11790	11790	11790	4
433	20231215	141500	249794610	11800	11790	11800	11790	9
434	20231215	141400	249688490	11790	11800	11800	11790	9
435	20231215	141300	249582350	11790	11800	11800	11790	7
436	20231215	141200	249499790	11800	11790	11800	11790	7
437	20231215	141100	249417250	11790	11800	11800	11790	9
438	20231215	141000	249311120	11790	11800	11800	11790	5
439	20231215	140900	249252150	11790	11790	11790	11790	12
440	20231215	140800	249110670	11790	11790	11790	11790	8
441	20231215	140700	249016350	11790	11790	11800	11790	10
442	20231215	140600	248898420	11800	11790	11800	11790	6
443	20231215	140500	248827670	11790	11800	11800	11790	7
444	20231215	140400	248745110	11790	11800	11800	11790	35
445	20231215	140300	248332430	11820	11820	11820	11820	2
446	20231215	140200	248308790	11830	11830	11830	11830	20
447	20231215	140100	248072190	11830	11830	11830	11830	5
448	20231215	140000	248013040	11820	11820	11830	11820	9
449	20231215	135900	247906650	11790	11820	11830	11790	342
450	20231215	135800	243871890	11820	11830	11830	11820	11
451	20231215	135700	243741820	11820	11820	11820	11820	1
452	20231215	135600	243730000	11820	11820	11850	11820	10
453	20231215	135500	243611760	11820	11820	11820	11820	5
454	20231215	135400	243552660	11820	11820	11820	11820	8
455	20231215	135300	243458100	11820	11820	11820	11820	108
456	20231215	135200	242181540	11820	11810	11840	11810	9
457	20231215	135100	242075150	11800	11810	11810	11800	12
458	20231215	135000	241933520	11800	11800	11800	11800	7
459	20231215	134900	241850920	11800	11800	11800	11800	94
460	20231215	134800	240741720	11810	11810	11810	11810	119
461	20231215	134700	239336330	11810	11810	11810	11810	2
462	20231215	134600	239312710	11810	11810	11810	11810	3
463	20231215	134500	239277280	11820	11810	11820	11810	13
464	20231215	134400	239123720	11810	11810	11810	11810	7
465	20231215	134300	239041050	11810	11820	11820	11810	8
466	20231215	134200	238946540	11820	11830	11830	11820	12
467	20231215	134100	238804630	11830	11840	11840	11830	18
468	20231215	134000	238591680	11840	11810	11840	11810	15
469	20231215	133900	238414300	11810	11810	11810	11810	3
470	20231215	133800	238378870	11810	11810	11810	11810	6
471	20231215	133700	238308010	11810	11800	11810	11800	7
472	20231215	133600	238225360	11800	11800	11800	11800	8
473	20231215	133500	238130960	11800	11800	11810	11800	19
474	20231215	133400	237906720	11800	11810	11810	11800	131
475	20231215	133300	236360630	11810	11820	11820	11810	8
476	20231215	133200	236266100	11810	11810	11810	11800	167
477	20231215	133100	234293900	11810	11810	11810	11810	122
478	20231215	133000	232853080	11810	11810	11810	11810	9
479	20231215	132900	232746790	11810	11810	11820	11810	6
480	20231215	132800	232675910	11810	11830	11830	11810	397
481	20231215	132700	227985730	11830	11830	11830	11820	9
482	20231215	132600	227879280	11820	11820	11830	11820	18
483	20231215	132500	227666510	11820	11820	11820	11820	8
484	20231215	132400	227571950	11820	11830	11830	11820	10
485	20231215	132300	227453660	11830	11830	11830	11830	6
486	20231215	132200	227382680	11840	11840	11840	11840	11
487	20231215	132100	227252440	11840	11840	11840	11840	7
488	20231215	132000	227169560	11840	11840	11840	11840	6
489	20231215	131900	227098520	11840	11840	11840	11840	9
490	20231215	131800	226991960	11840	11840	11840	11840	6
491	20231215	131700	226920920	11850	11850	11850	11850	7
492	20231215	131600	226837970	11850	11850	11850	11850	32
493	20231215	131500	226458770	11850	11850	11850	11850	31
494	20231215	131400	226091420	11850	11850	11850	11850	27
495	20231215	131300	225771470	11850	11850	11850	11850	27
496	20231215	131200	225451520	11850	11850	11850	11850	36
497	20231215	131100	225024920	11850	11860	11860	11850	31
498	20231215	131000	224657290	11860	11870	11870	11860	17
499	20231215	130900	224455530	11870	11870	11870	11870	23
500	20231215	130800	224182520	11870	11880	11880	11870	27
501	20231215	130700	223862000	11880	11880	11880	11880	23
502	20231215	130600	223588760	11880	11890	11890	11880	102
503	20231215	130500	222376110	11890	11880	12010	11880	34
504	20231215	130400	221971230	11880	11880	11880	11880	29
505	20231215	130300	221626710	11880	11880	11880	11880	29
506	20231215	130200	221282190	11880	11880	11880	11880	27
507	20231215	130100	220961430	11880	11880	11880	11880	31
508	20231215	130000	220593150	11880	11880	11880	11880	26
509	20231215	125900	220284270	11880	11890	11890	11880	31
510	20231215	125800	219915980	11880	11890	11890	11880	26
511	20231215	125700	219607030	11890	11890	11890	11890	26
512	20231215	125600	219297890	11890	11890	11890	11890	19
513	20231215	125500	219071980	11890	11890	11890	11890	8
514	20231215	125400	218976860	11890	11890	11890	11890	7
515	20231215	125300	218893630	11890	11900	11900	11890	8
516	20231215	125200	218798490	11900	11900	11900	11900	5
517	20231215	125100	218738990	11900	11910	11910	11900	7
518	20231215	125000	218655650	11910	11890	11910	11890	43
519	20231215	124900	218143570	11900	11900	11900	11890	7
520	20231215	124800	218060310	11900	11890	11900	11890	10
521	20231215	124700	217941390	11890	11890	11890	11890	3
522	20231215	124600	217905720	11890	11900	11900	11890	11
523	20231215	124500	217774890	11900	11900	11900	11890	8
524	20231215	124400	217679720	11910	11910	11910	11910	20
525	20231215	124300	217441520	11910	11900	11920	11900	8
526	20231215	124200	217346250	11900	11900	11900	11900	31
527	20231215	124100	216977350	11900	11910	11910	11900	48
528	20231215	124000	216406130	11900	11900	11910	11900	94
529	20231215	123900	215286710	11910	11910	11910	11910	45
530	20231215	123800	214750760	11910	11910	11910	11910	7
531	20231215	123700	214667390	11900	11900	11910	11900	10
532	20231215	123600	214548370	11900	11910	11910	11900	8
533	20231215	123500	214453100	11910	11910	11920	11900	14
534	20231215	123400	214286350	11910	11910	11910	11910	63
535	20231215	123300	213536020	11910	11920	11920	11910	10
536	20231215	123200	213416910	11910	11920	11920	11900	11
537	20231215	123100	213285880	11900	11920	11920	11900	108
538	20231215	123000	211998870	11920	11920	11920	11920	6
539	20231215	122900	211927350	11920	11920	11920	11920	8
540	20231215	122800	211831990	11920	11920	11930	11920	14
541	20231215	122700	211665030	11920	11940	11940	11920	255
542	20231215	122600	208620580	11940	11960	11960	11940	260
543	20231215	122500	205512310	11960	11980	11980	11960	142
544	20231215	122400	203812380	11990	12010	12010	11990	232
545	20231215	122300	201029250	12010	12020	12020	12010	59
546	20231215	122200	200320140	12020	12020	12020	12020	68
547	20231215	122100	199502780	12040	12040	12040	12040	0
548	20231215	122000	199502780	12040	12040	12040	12040	0
549	20231215	121900	199502780	12040	12030	12040	12030	30
550	20231215	121800	199141630	12030	12030	12030	12030	4
551	20231215	121700	199093510	12030	12030	12030	12030	10
552	20231215	121600	198973210	12030	12030	12030	12030	0
553	20231215	121500	198973210	12030	12030	12030	12030	152
554	20231215	121400	197144650	12010	12010	12010	12010	0
555	20231215	121300	197144650	12010	12010	12010	12010	0
556	20231215	121200	197144650	12010	12010	12010	12010	0
557	20231215	121100	197144650	12010	12010	12010	12010	0
558	20231215	121000	197144650	12010	12010	12010	12010	0
559	20231215	120900	197144650	12010	12010	12010	12010	4
560	20231215	120800	197096610	12010	12010	12010	12010	10
561	20231215	120700	196976510	12000	12000	12000	12000	1
562	20231215	120600	196964510	12000	12000	12000	12000	0
563	20231215	120500	196964510	12000	12000	12000	12000	0
564	20231215	120400	196964510	12000	12000	12000	12000	0
565	20231215	120300	196964510	12000	12000	12000	12000	100
566	20231215	120200	195764510	12000	12000	12010	12000	469
567	20231215	120100	190131880	12010	12010	12010	12010	0
568	20231215	120000	190131880	12010	12010	12010	12010	0
569	20231215	115900	190131880	12010	12010	12010	12010	111
570	20231215	115800	188798770	12010	12010	12010	12010	40
571	20231215	115700	188318370	12010	12010	12010	12010	14
572	20231215	115600	188150230	12010	12010	12010	12010	1
573	20231215	115500	188138220	12010	12010	12010	12010	76
574	20231215	115400	187225460	12010	12010	12010	12010	0
575	20231215	115300	187225460	12010	12010	12010	12010	30
576	20231215	115200	186865160	12010	12030	12030	12010	198
577	20231215	115100	184483340	12020	12020	12020	12020	2
578	20231215	115000	184459300	12010	12010	12010	12010	33
579	20231215	114900	184062970	12010	12010	12010	12010	1
580	20231215	114800	184050960	12010	12010	12010	12010	1
581	20231215	114700	184038950	12010	12010	12010	12010	750
582	20231215	114600	175031450	12010	12030	12030	12010	141
583	20231215	114500	173335250	12030	12030	12030	12030	1
584	20231215	114400	173323220	12030	12030	12030	12030	0
585	20231215	114300	173323220	12030	12030	12030	12030	340
586	20231215	114200	169233020	12030	12030	12030	12030	1
587	20231215	114100	169220990	12040	12040	12040	12040	0
588	20231215	114000	169220990	12040	12040	12040	12040	179
589	20231215	113900	167065830	12040	12040	12040	12040	0
590	20231215	113800	167065830	12040	12040	12040	12040	0
591	20231215	113700	167065830	12040	12040	12040	12040	6
592	20231215	113600	166993590	12040	12040	12040	12040	30
593	20231215	113500	166632390	12060	12060	12060	12060	0
594	20231215	113400	166632390	12060	12040	12060	12040	172
595	20231215	113300	164558270	12040	12040	12040	12040	110
596	20231215	113200	163233870	12070	12070	12070	12070	4
597	20231215	113100	163185590	12070	12080	12080	12070	106
598	20231215	113000	161905230	12080	12080	12080	12080	56
599	20231215	112900	161228750	12070	12070	12070	12070	20
600	20231215	112800	160987350	12070	12020	12070	12020	292
601	20231215	112700	157468800	12020	12020	12020	12020	10
602	20231215	112600	157348600	12010	12010	12010	12010	0
603	20231215	112500	157348600	12010	12010	12010	12010	0
604	20231215	112400	157348600	12010	12010	12010	12010	0
605	20231215	112300	157348600	12010	12010	12010	12010	0
606	20231215	112200	157348600	12010	12010	12010	12010	11
607	20231215	112100	157216490	12010	12010	12010	12010	2
608	20231215	112000	157192470	12050	12010	12050	12010	224
609	20231215	111900	154494070	12010	12010	12010	12010	1
610	20231215	111800	154482060	12050	12050	12050	12050	1
611	20231215	111700	154470010	12050	12040	12050	12010	187
612	20231215	111600	152223540	12030	12010	12030	12010	76
613	20231215	111500	151309760	12000	12000	12000	12000	9
614	20231215	111400	151201760	12000	12010	12010	12000	65
615	20231215	111300	150421750	12000	12000	12000	12000	135
616	20231215	111200	148801750	12000	12000	12000	11990	336
617	20231215	111100	144769760	12000	11930	12000	11930	309
618	20231215	111000	141065860	11930	11900	11930	11900	131
619	20231215	110900	139506400	11890	11900	11900	11890	314
620	20231215	110800	135772910	11900	11850	11900	11850	3397
621	20231215	110700	95472410	11850	11840	11850	11840	50
622	20231215	110600	94880300	11790	11760	11790	11760	298
623	20231215	110500	91371150	11730	11730	11730	11730	0
624	20231215	110400	91371150	11730	11730	11730	11730	0
625	20231215	110300	91371150	11730	11730	11730	11730	0
626	20231215	110200	91371150	11730	11730	11730	11730	0
627	20231215	110100	91371150	11730	11730	11730	11730	0
628	20231215	110000	91371150	11730	11730	11730	11730	0
629	20231215	105900	91371150	11730	11730	11730	11730	0
630	20231215	105800	91371150	11730	11730	11730	11730	1
631	20231215	105700	91359420	11720	11720	11720	11720	0
632	20231215	105600	91359420	11720	11720	11720	11720	0
633	20231215	105500	91359420	11720	11720	11720	11720	1
634	20231215	105400	91347700	11720	11720	11720	11720	0
635	20231215	105300	91347700	11720	11720	11720	11720	0
636	20231215	105200	91347700	11720	11720	11720	11720	0
637	20231215	105100	91347700	11720	11720	11720	11720	0
638	20231215	105000	91347700	11720	11720	11720	11720	0
639	20231215	104900	91347700	11720	11720	11720	11720	0
640	20231215	104800	91347700	11720	11720	11720	11720	0
641	20231215	104700	91347700	11720	11720	11720	11720	0
642	20231215	104600	91347700	11720	11720	11720	11720	102
643	20231215	104500	90152260	11720	11750	11750	11720	296
644	20231215	104400	86679590	11720	11720	11720	11720	0
645	20231215	104300	86679590	11720	11720	11720	11720	0
646	20231215	104200	86679590	11720	11720	11720	11720	0
647	20231215	104100	86679590	11720	11720	11720	11720	0
648	20231215	104000	86679590	11720	11720	11720	11720	0
649	20231215	103900	86679590	11720	11720	11720	11720	20
650	20231215	103800	86445190	11770	11770	11770	11770	2
651	20231215	103700	86421650	11780	11780	11780	11780	237
652	20231215	103600	83629790	11730	11730	11730	11730	202
653	20231215	103500	81260330	11720	11720	11720	11720	0
654	20231215	103400	81260330	11720	11730	11730	11720	100
655	20231215	103300	80087410	11730	11740	11740	11730	289
656	20231215	103200	76697240	11740	11750	11750	11740	253
657	20231215	103100	73726330	11750	11750	11750	11750	0
658	20231215	103000	73726330	11750	11750	11750	11750	14
659	20231215	102900	73561830	11730	11730	11730	11730	0
660	20231215	102800	73561830	11730	11730	11730	11730	0
661	20231215	102700	73561830	11730	11730	11730	11730	0
662	20231215	102600	73561830	11730	11750	11750	11730	681
663	20231215	102500	65573250	11800	11800	11800	11800	117
664	20231215	102400	64192650	11840	11840	11840	11840	20
665	20231215	102300	63955850	11840	11840	11840	11840	0
666	20231215	102200	63955850	11840	11840	11840	11840	100
667	20231215	102100	62771850	11840	11800	11840	11750	16
668	20231215	102000	62582620	11840	11800	11840	11800	68
669	20231215	101900	61777670	11830	11830	11830	11830	0
670	20231215	101800	61777670	11830	11830	11830	11830	2
671	20231215	101700	61754010	11830	11830	11830	11830	175
672	20231215	101600	59683760	11770	11770	11770	11770	0
673	20231215	101500	59683760	11770	11770	11770	11770	20
674	20231215	101400	59448360	11770	11770	11770	11770	1
675	20231215	101300	59436590	11770	11740	11770	11730	483
676	20231215	101200	53762100	11730	11730	11730	11730	0
677	20231215	101100	53762100	11730	11740	11740	11730	118
678	20231215	101000	52377950	11770	11770	11770	11770	0
679	20231215	100900	52377950	11770	11740	11770	11740	39
680	20231215	100800	51919470	11740	11750	11750	11740	51
681	20231215	100700	51320550	11750	11750	11750	11750	3
682	20231215	100600	51285300	11750	11750	11750	11750	37
683	20231215	100500	50850550	11750	11740	11750	11740	6
684	20231215	100400	50780060	11750	11750	11750	11750	0
685	20231215	100300	50780060	11750	11750	11750	11750	0
686	20231215	100200	50780060	11750	11750	11750	11750	0
687	20231215	100100	50780060	11750	11750	11750	11750	1
688	20231215	100000	50768310	11740	11740	11740	11740	0
689	20231215	095900	50768310	11740	11740	11740	11740	0
690	20231215	095800	50768310	11740	11730	11740	11730	134
691	20231215	095700	49195300	11740	11740	11740	11740	305
692	20231215	095600	45614600	11740	11740	11740	11740	261
693	20231215	095500	42550460	11750	11750	11750	11750	10
694	20231215	095400	42432960	11750	11750	11750	11750	271
695	20231215	095300	39248710	11750	11750	11750	11750	101
696	20231215	095200	38061960	11750	11750	11750	11750	0
697	20231215	095100	38061960	11750	11750	11750	11750	1
698	20231215	095000	38050210	11750	11750	11750	11750	0
699	20231215	094900	38050210	11750	11750	11750	11750	50
700	20231215	094800	37462710	11750	11770	11770	11750	201
701	20231215	094700	35099910	11800	11800	11800	11800	0
702	20231215	094600	35099910	11800	11800	11800	11800	0
703	20231215	094500	35099910	11800	11800	11800	11800	0
704	20231215	094400	35099910	11800	11800	11800	11800	60
705	20231215	094300	34391910	11800	11800	11800	11800	25
706	20231215	094200	34096910	11800	11800	11800	11800	0
707	20231215	094100	34096910	11800	11800	11800	11800	53
708	20231215	094000	33471510	11840	11840	11840	11840	10
709	20231215	093900	33353110	11840	11840	11840	11840	0
710	20231215	093800	33353110	11840	11840	11840	11840	3
711	20231215	093700	33317590	11840	11840	11840	11840	0
712	20231215	093600	33317590	11840	11840	11840	11840	0
713	20231215	093500	33317590	11840	11780	11840	11780	200
714	20231215	093400	30950850	11790	11790	11790	11790	0
715	20231215	093300	30950850	11790	11790	11790	11790	0
716	20231215	093200	30950850	11790	11790	11790	11790	0
717	20231215	093100	30950850	11790	11790	11790	11790	0
718	20231215	093000	30950850	11790	11790	11790	11790	0
719	20231215	092900	30950850	11790	11790	11790	11790	0
720	20231215	092800	30950850	11790	11770	11790	11770	56
721	20231215	092700	30290750	11730	11760	11760	11730	150
722	20231215	092600	28531110	11770	11770	11770	11770	0
723	20231215	092500	28531110	11770	11770	11770	11770	11
724	20231215	092400	28401640	11720	11720	11720	11720	0
725	20231215	092300	28401640	11720	11720	11720	11720	0
726	20231215	092200	28401640	11720	11720	11720	11720	0
727	20231215	092100	28401640	11720	11720	11720	11720	0
728	20231215	092000	28401640	11720	11790	11790	11720	301
729	20231215	091900	24871370	11790	11750	11790	11750	26
730	20231215	091800	24564910	11750	11750	11750	11750	1
731	20231215	091700	24553160	11740	11740	11740	11740	0
732	20231215	091600	24553160	11740	11740	11740	11740	3
733	20231215	091500	24517940	11790	11790	11790	11790	0
734	20231215	091400	24517940	11790	11790	11790	11790	0
735	20231215	091300	24517940	11790	11740	11790	11730	26
736	20231215	091200	24211930	11730	11750	11750	11730	219
737	20231215	091100	21642520	11750	11750	11750	11750	0
738	20231215	091000	21642520	11750	11750	11750	11750	1
739	20231215	090900	21630770	11730	11730	11730	11730	10
740	20231215	090800	21513470	11820	11820	11820	11820	2
741	20231215	090700	21489830	11840	11780	11840	11780	393
742	20231215	090600	16843040	11830	11750	11830	11720	382
743	20231215	090500	12362510	11730	11850	11850	11700	283
744	20231215	090400	9031990	11900	11890	11900	11890	669
745	20231215	090300	1070900	11900	11900	11900	11900	84
746	20231215	090200	71300	11900	11900	11900	11900	5
747	20231215	090100	11800	11800	11800	11800	11800	0
748	20231215	090000	11800	11800	11800	11800	11800	1