KissMeData/424980/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	212500	428312980	15690	15690	15690	15690	88
3	20231213	212400	428312980	15690	15690	15690	15690	0
4	20231213	212300	428312980	15690	15690	15690	15690	0
5	20231213	212200	428312980	15690	15690	15690	15690	0
6	20231213	212100	428312980	15690	15690	15690	15690	0
7	20231213	212000	428312980	15690	15690	15690	15690	0
8	20231213	211900	428312980	15690	15690	15690	15690	0
9	20231213	211800	428312980	15690	15690	15690	15690	0
10	20231213	211700	428312980	15690	15690	15690	15690	0
11	20231213	211600	428312980	15690	15690	15690	15690	0
12	20231213	211500	428312980	15690	15690	15690	15690	0
13	20231213	211400	428312980	15690	15690	15690	15690	0
14	20231213	211300	428312980	15690	15690	15690	15690	0
15	20231213	211200	428312980	15690	15690	15690	15690	0
16	20231213	211100	428312980	15690	15690	15690	15690	0
17	20231213	211000	428312980	15690	15690	15690	15690	0
18	20231213	210900	428312980	15690	15690	15690	15690	0
19	20231213	210800	428312980	15690	15690	15690	15690	0
20	20231213	210700	428312980	15690	15690	15690	15690	0
21	20231213	210600	428312980	15690	15690	15690	15690	0
22	20231213	210500	428312980	15690	15690	15690	15690	0
23	20231213	210400	428312980	15690	15690	15690	15690	0
24	20231213	210300	428312980	15690	15690	15690	15690	0
25	20231213	210200	428312980	15690	15690	15690	15690	0
26	20231213	210100	428312980	15690	15690	15690	15690	0
27	20231213	210000	428312980	15690	15690	15690	15690	0
28	20231213	205900	428312980	15690	15690	15690	15690	0
29	20231213	205800	428312980	15690	15690	15690	15690	0
30	20231213	205700	428312980	15690	15690	15690	15690	0
31	20231213	205600	428312980	15690	15690	15690	15690	0
32	20231213	205500	428312980	15690	15690	15690	15690	88
33	20231213	205400	428312980	15690	15690	15690	15690	0
34	20231213	205300	428312980	15690	15690	15690	15690	0
35	20231213	205200	428312980	15690	15690	15690	15690	0
36	20231213	205100	428312980	15690	15690	15690	15690	0
37	20231213	205000	428312980	15690	15690	15690	15690	0
38	20231213	204900	428312980	15690	15690	15690	15690	0
39	20231213	204800	428312980	15690	15690	15690	15690	0
40	20231213	204700	428312980	15690	15690	15690	15690	0
41	20231213	204600	428312980	15690	15690	15690	15690	0
42	20231213	204500	428312980	15690	15690	15690	15690	0
43	20231213	204400	428312980	15690	15690	15690	15690	0
44	20231213	204300	428312980	15690	15690	15690	15690	0
45	20231213	204200	428312980	15690	15690	15690	15690	0
46	20231213	204100	428312980	15690	15690	15690	15690	0
47	20231213	204000	428312980	15690	15690	15690	15690	0
48	20231213	203900	428312980	15690	15690	15690	15690	0
49	20231213	203800	428312980	15690	15690	15690	15690	0
50	20231213	203700	428312980	15690	15690	15690	15690	0
51	20231213	203600	428312980	15690	15690	15690	15690	0
52	20231213	203500	428312980	15690	15690	15690	15690	0
53	20231213	203400	428312980	15690	15690	15690	15690	0
54	20231213	203300	428312980	15690	15690	15690	15690	0
55	20231213	203200	428312980	15690	15690	15690	15690	0
56	20231213	203100	428312980	15690	15690	15690	15690	0
57	20231213	203000	428312980	15690	15690	15690	15690	0
58	20231213	202900	428312980	15690	15690	15690	15690	0
59	20231213	202800	428312980	15690	15690	15690	15690	0
60	20231213	202700	428312980	15690	15690	15690	15690	0
61	20231213	202600	428312980	15690	15690	15690	15690	0
62	20231213	202500	428312980	15690	15690	15690	15690	88
63	20231213	202400	428312980	15690	15690	15690	15690	0
64	20231213	202300	428312980	15690	15690	15690	15690	0
65	20231213	202200	428312980	15690	15690	15690	15690	0
66	20231213	202100	428312980	15690	15690	15690	15690	0
67	20231213	202000	428312980	15690	15690	15690	15690	0
68	20231213	201900	428312980	15690	15690	15690	15690	0
69	20231213	201800	428312980	15690	15690	15690	15690	0
70	20231213	201700	428312980	15690	15690	15690	15690	0
71	20231213	201600	428312980	15690	15690	15690	15690	0
72	20231213	201500	428312980	15690	15690	15690	15690	0
73	20231213	201400	428312980	15690	15690	15690	15690	0
74	20231213	201300	428312980	15690	15690	15690	15690	0
75	20231213	201200	428312980	15690	15690	15690	15690	0
76	20231213	201100	428312980	15690	15690	15690	15690	0
77	20231213	201000	428312980	15690	15690	15690	15690	0
78	20231213	200900	428312980	15690	15690	15690	15690	0
79	20231213	200800	428312980	15690	15690	15690	15690	0
80	20231213	200700	428312980	15690	15690	15690	15690	0
81	20231213	200600	428312980	15690	15690	15690	15690	0
82	20231213	200500	428312980	15690	15690	15690	15690	0
83	20231213	200400	428312980	15690	15690	15690	15690	0
84	20231213	200300	428312980	15690	15690	15690	15690	0
85	20231213	200200	428312980	15690	15690	15690	15690	0
86	20231213	200100	428312980	15690	15690	15690	15690	0
87	20231213	200000	428312980	15690	15690	15690	15690	0
88	20231213	195900	428312980	15690	15690	15690	15690	0
89	20231213	195800	428312980	15690	15690	15690	15690	0
90	20231213	195700	428312980	15690	15690	15690	15690	0
91	20231213	195600	428312980	15690	15690	15690	15690	0
92	20231213	195500	428312980	15690	15690	15690	15690	88
93	20231213	195400	428312980	15690	15690	15690	15690	0
94	20231213	195300	428312980	15690	15690	15690	15690	0
95	20231213	195200	428312980	15690	15690	15690	15690	0
96	20231213	195100	428312980	15690	15690	15690	15690	0
97	20231213	195000	428312980	15690	15690	15690	15690	0
98	20231213	194900	428312980	15690	15690	15690	15690	0
99	20231213	194800	428312980	15690	15690	15690	15690	0
100	20231213	194700	428312980	15690	15690	15690	15690	0
101	20231213	194600	428312980	15690	15690	15690	15690	0
102	20231213	194500	428312980	15690	15690	15690	15690	0
103	20231213	194400	428312980	15690	15690	15690	15690	0
104	20231213	194300	428312980	15690	15690	15690	15690	0
105	20231213	194200	428312980	15690	15690	15690	15690	0
106	20231213	194100	428312980	15690	15690	15690	15690	0
107	20231213	194000	428312980	15690	15690	15690	15690	0
108	20231213	193900	428312980	15690	15690	15690	15690	0
109	20231213	193800	428312980	15690	15690	15690	15690	0
110	20231213	193700	428312980	15690	15690	15690	15690	0
111	20231213	193600	428312980	15690	15690	15690	15690	0
112	20231213	193500	428312980	15690	15690	15690	15690	0
113	20231213	193400	428312980	15690	15690	15690	15690	0
114	20231213	193300	428312980	15690	15690	15690	15690	0
115	20231213	193200	428312980	15690	15690	15690	15690	0
116	20231213	193100	428312980	15690	15690	15690	15690	0
117	20231213	193000	428312980	15690	15690	15690	15690	0
118	20231213	192900	428312980	15690	15690	15690	15690	0
119	20231213	192800	428312980	15690	15690	15690	15690	0
120	20231213	192700	428312980	15690	15690	15690	15690	0
121	20231213	192600	428312980	15690	15690	15690	15690	0
122	20231213	192500	428312980	15690	15690	15690	15690	88
123	20231213	192400	428312980	15690	15690	15690	15690	0
124	20231213	192300	428312980	15690	15690	15690	15690	0
125	20231213	192200	428312980	15690	15690	15690	15690	0
126	20231213	192100	428312980	15690	15690	15690	15690	0
127	20231213	192000	428312980	15690	15690	15690	15690	0
128	20231213	191900	428312980	15690	15690	15690	15690	0
129	20231213	191800	428312980	15690	15690	15690	15690	0
130	20231213	191700	428312980	15690	15690	15690	15690	0
131	20231213	191600	428312980	15690	15690	15690	15690	0
132	20231213	191500	428312980	15690	15690	15690	15690	0
133	20231213	191400	428312980	15690	15690	15690	15690	0
134	20231213	191300	428312980	15690	15690	15690	15690	0
135	20231213	191200	428312980	15690	15690	15690	15690	0
136	20231213	191100	428312980	15690	15690	15690	15690	0
137	20231213	191000	428312980	15690	15690	15690	15690	0
138	20231213	190900	428312980	15690	15690	15690	15690	0
139	20231213	190800	428312980	15690	15690	15690	15690	0
140	20231213	190700	428312980	15690	15690	15690	15690	0
141	20231213	190600	428312980	15690	15690	15690	15690	0
142	20231213	190500	428312980	15690	15690	15690	15690	0
143	20231213	190400	428312980	15690	15690	15690	15690	0
144	20231213	190300	428312980	15690	15690	15690	15690	0
145	20231213	190200	428312980	15690	15690	15690	15690	0
146	20231213	190100	428312980	15690	15690	15690	15690	0
147	20231213	190000	428312980	15690	15690	15690	15690	0
148	20231213	185900	428312980	15690	15690	15690	15690	0
149	20231213	185800	428312980	15690	15690	15690	15690	0
150	20231213	185700	428312980	15690	15690	15690	15690	0
151	20231213	185600	428312980	15690	15690	15690	15690	0
152	20231213	185500	428312980	15690	15690	15690	15690	88
153	20231213	185400	428312980	15690	15690	15690	15690	0
154	20231213	185300	428312980	15690	15690	15690	15690	0
155	20231213	185200	428312980	15690	15690	15690	15690	0
156	20231213	185100	428312980	15690	15690	15690	15690	0
157	20231213	185000	428312980	15690	15690	15690	15690	0
158	20231213	184900	428312980	15690	15690	15690	15690	0
159	20231213	184800	428312980	15690	15690	15690	15690	0
160	20231213	184700	428312980	15690	15690	15690	15690	0
161	20231213	184600	428312980	15690	15690	15690	15690	0
162	20231213	184500	428312980	15690	15690	15690	15690	0
163	20231213	184400	428312980	15690	15690	15690	15690	0
164	20231213	184300	428312980	15690	15690	15690	15690	0
165	20231213	184200	428312980	15690	15690	15690	15690	0
166	20231213	184100	428312980	15690	15690	15690	15690	0
167	20231213	184000	428312980	15690	15690	15690	15690	0
168	20231213	183900	428312980	15690	15690	15690	15690	0
169	20231213	183800	428312980	15690	15690	15690	15690	0
170	20231213	183700	428312980	15690	15690	15690	15690	0
171	20231213	183600	428312980	15690	15690	15690	15690	0
172	20231213	183500	428312980	15690	15690	15690	15690	0
173	20231213	183400	428312980	15690	15690	15690	15690	0
174	20231213	183300	428312980	15690	15690	15690	15690	0
175	20231213	183200	428312980	15690	15690	15690	15690	0
176	20231213	183100	428312980	15690	15690	15690	15690	0
177	20231213	183000	428312980	15690	15690	15690	15690	0
178	20231213	182900	428312980	15690	15690	15690	15690	0
179	20231213	182800	428312980	15690	15690	15690	15690	0
180	20231213	182700	428312980	15690	15690	15690	15690	0
181	20231213	182600	428312980	15690	15690	15690	15690	0
182	20231213	182500	428312980	15690	15690	15690	15690	88
183	20231213	182400	428312980	15690	15690	15690	15690	0
184	20231213	182300	428312980	15690	15690	15690	15690	0
185	20231213	182200	428312980	15690	15690	15690	15690	0
186	20231213	182100	428312980	15690	15690	15690	15690	0
187	20231213	182000	428312980	15690	15690	15690	15690	0
188	20231213	181900	428312980	15690	15690	15690	15690	0
189	20231213	181800	428312980	15690	15690	15690	15690	0
190	20231213	181700	428312980	15690	15690	15690	15690	0
191	20231213	181600	428312980	15690	15690	15690	15690	0
192	20231213	181500	428312980	15690	15690	15690	15690	0
193	20231213	181400	428312980	15690	15690	15690	15690	0
194	20231213	181300	428312980	15690	15690	15690	15690	0
195	20231213	181200	428312980	15690	15690	15690	15690	0
196	20231213	181100	428312980	15690	15690	15690	15690	0
197	20231213	181000	428312980	15690	15690	15690	15690	0
198	20231213	180900	428312980	15690	15690	15690	15690	0
199	20231213	180800	428312980	15690	15690	15690	15690	0
200	20231213	180700	428312980	15690	15690	15690	15690	0
201	20231213	180600	428312980	15690	15690	15690	15690	0
202	20231213	180500	428312980	15690	15690	15690	15690	0
203	20231213	180400	428312980	15690	15690	15690	15690	0
204	20231213	180300	428312980	15690	15690	15690	15690	0
205	20231213	180200	428312980	15690	15690	15690	15690	0
206	20231213	180100	428312980	15690	15690	15690	15690	0
207	20231213	180000	428312980	15690	15690	15690	15690	0
208	20231213	175900	428312980	15690	15690	15690	15690	0
209	20231213	175800	428312980	15690	15690	15690	15690	0
210	20231213	175700	428312980	15690	15690	15690	15690	0
211	20231213	175600	428312980	15690	15690	15690	15690	0
212	20231213	175500	428312980	15690	15690	15690	15690	88
213	20231213	175400	428312980	15690	15690	15690	15690	0
214	20231213	175300	428312980	15690	15690	15690	15690	0
215	20231213	175200	428312980	15690	15690	15690	15690	0
216	20231213	175100	428312980	15690	15690	15690	15690	0
217	20231213	175000	428312980	15690	15690	15690	15690	0
218	20231213	174900	428312980	15690	15690	15690	15690	0
219	20231213	174800	428312980	15690	15690	15690	15690	0
220	20231213	174700	428312980	15690	15690	15690	15690	0
221	20231213	174600	428312980	15690	15690	15690	15690	0
222	20231213	174500	428312980	15690	15690	15690	15690	0
223	20231213	174400	428312980	15690	15690	15690	15690	0
224	20231213	174300	428312980	15690	15690	15690	15690	0
225	20231213	174200	428312980	15690	15690	15690	15690	0
226	20231213	174100	428312980	15690	15690	15690	15690	0
227	20231213	174000	428312980	15690	15690	15690	15690	0
228	20231213	173900	428312980	15690	15690	15690	15690	0
229	20231213	173800	428312980	15690	15690	15690	15690	0
230	20231213	173700	428312980	15690	15690	15690	15690	0
231	20231213	173600	428312980	15690	15690	15690	15690	0
232	20231213	173500	428312980	15690	15690	15690	15690	0
233	20231213	173400	428312980	15690	15690	15690	15690	0
234	20231213	173300	428312980	15690	15690	15690	15690	0
235	20231213	173200	428312980	15690	15690	15690	15690	0
236	20231213	173100	428312980	15690	15690	15690	15690	0
237	20231213	173000	428312980	15690	15690	15690	15690	0
238	20231213	172900	428312980	15690	15690	15690	15690	0
239	20231213	172800	428312980	15690	15690	15690	15690	0
240	20231213	172700	428312980	15690	15690	15690	15690	0
241	20231213	172600	428312980	15690	15690	15690	15690	0
242	20231213	172500	428312980	15690	15690	15690	15690	88
243	20231213	172400	428312980	15690	15690	15690	15690	0
244	20231213	172300	428312980	15690	15690	15690	15690	0
245	20231213	172200	428312980	15690	15690	15690	15690	0
246	20231213	172100	428312980	15690	15690	15690	15690	0
247	20231213	172000	428312980	15690	15690	15690	15690	0
248	20231213	171900	428312980	15690	15690	15690	15690	0
249	20231213	171800	428312980	15690	15690	15690	15690	0
250	20231213	171700	428312980	15690	15690	15690	15690	0
251	20231213	171600	428312980	15690	15690	15690	15690	0
252	20231213	171500	428312980	15690	15690	15690	15690	0
253	20231213	171400	428312980	15690	15690	15690	15690	0
254	20231213	171300	428312980	15690	15690	15690	15690	0
255	20231213	171200	428312980	15690	15690	15690	15690	0
256	20231213	171100	428312980	15690	15690	15690	15690	0
257	20231213	171000	428312980	15690	15690	15690	15690	0
258	20231213	170900	428312980	15690	15690	15690	15690	0
259	20231213	170800	428312980	15690	15690	15690	15690	0
260	20231213	170700	428312980	15690	15690	15690	15690	0
261	20231213	170600	428312980	15690	15690	15690	15690	0
262	20231213	170500	428312980	15690	15690	15690	15690	0
263	20231213	170400	428312980	15690	15690	15690	15690	0
264	20231213	170300	428312980	15690	15690	15690	15690	0
265	20231213	170200	428312980	15690	15690	15690	15690	0
266	20231213	170100	428312980	15690	15690	15690	15690	0
267	20231213	170000	428312980	15690	15690	15690	15690	0
268	20231213	165900	428312980	15690	15690	15690	15690	0
269	20231213	165800	428312980	15690	15690	15690	15690	0
270	20231213	165700	428312980	15690	15690	15690	15690	0
271	20231213	165600	428312980	15690	15690	15690	15690	0
272	20231213	165500	428312980	15690	15690	15690	15690	88
273	20231213	165400	428312980	15690	15690	15690	15690	0
274	20231213	165300	428312980	15690	15690	15690	15690	0
275	20231213	165200	428312980	15690	15690	15690	15690	0
276	20231213	165100	428312980	15690	15690	15690	15690	0
277	20231213	165000	428312980	15690	15690	15690	15690	0
278	20231213	164900	428312980	15690	15690	15690	15690	0
279	20231213	164800	428312980	15690	15690	15690	15690	0
280	20231213	164700	428312980	15690	15690	15690	15690	0
281	20231213	164600	428312980	15690	15690	15690	15690	0
282	20231213	164500	428312980	15690	15690	15690	15690	0
283	20231213	164400	428312980	15690	15690	15690	15690	0
284	20231213	164300	428312980	15690	15690	15690	15690	0
285	20231213	164200	428312980	15690	15690	15690	15690	0
286	20231213	164100	428312980	15690	15690	15690	15690	0
287	20231213	164000	428312980	15690	15690	15690	15690	0
288	20231213	163900	428312980	15690	15690	15690	15690	0
289	20231213	163800	428312980	15690	15690	15690	15690	0
290	20231213	163700	428312980	15690	15690	15690	15690	0
291	20231213	163600	428312980	15690	15690	15690	15690	0
292	20231213	163500	428312980	15690	15690	15690	15690	0
293	20231213	163400	428312980	15690	15690	15690	15690	0
294	20231213	163300	428312980	15690	15690	15690	15690	0
295	20231213	163200	428312980	15690	15690	15690	15690	0
296	20231213	163100	428312980	15690	15690	15690	15690	0
297	20231213	163000	428312980	15690	15690	15690	15690	0
298	20231213	162900	428312980	15690	15690	15690	15690	0
299	20231213	162800	428312980	15690	15690	15690	15690	0
300	20231213	162700	428312980	15690	15690	15690	15690	0
301	20231213	162600	428312980	15690	15690	15690	15690	0
302	20231213	162500	428312980	15690	15690	15690	15690	88
303	20231213	162400	428312980	15690	15690	15690	15690	0
304	20231213	162300	428312980	15690	15690	15690	15690	0
305	20231213	162200	428312980	15690	15690	15690	15690	0
306	20231213	162100	428312980	15690	15690	15690	15690	0
307	20231213	162000	428312980	15690	15690	15690	15690	0
308	20231213	161900	428312980	15690	15690	15690	15690	0
309	20231213	161800	428312980	15690	15690	15690	15690	0
310	20231213	161700	428312980	15690	15690	15690	15690	0
311	20231213	161600	428312980	15690	15690	15690	15690	0
312	20231213	161500	428312980	15690	15690	15690	15690	0
313	20231213	161400	428312980	15690	15690	15690	15690	0
314	20231213	161300	428312980	15690	15690	15690	15690	0
315	20231213	161200	428312980	15690	15690	15690	15690	0
316	20231213	161100	428312980	15690	15690	15690	15690	0
317	20231213	161000	428312980	15690	15690	15690	15690	0
318	20231213	160900	428312980	15690	15690	15690	15690	0
319	20231213	160800	428312980	15690	15690	15690	15690	0
320	20231213	160700	428312980	15690	15690	15690	15690	0
321	20231213	160600	428312980	15690	15690	15690	15690	0
322	20231213	160500	428312980	15690	15690	15690	15690	0
323	20231213	160400	428312980	15690	15690	15690	15690	0
324	20231213	160300	428312980	15690	15690	15690	15690	0
325	20231213	160200	428312980	15690	15690	15690	15690	0
326	20231213	160100	428312980	15690	15690	15690	15690	0
327	20231213	160000	428312980	15690	15690	15690	15690	0
328	20231213	155900	428312980	15690	15690	15690	15690	0
329	20231213	155800	428312980	15690	15690	15690	15690	0
330	20231213	155700	428312980	15690	15690	15690	15690	0
331	20231213	155600	428312980	15690	15690	15690	15690	0
332	20231213	155500	428312980	15690	15690	15690	15690	88
333	20231213	155400	428312980	15690	15690	15690	15690	0
334	20231213	155300	428312980	15690	15690	15690	15690	0
335	20231213	155200	428312980	15690	15690	15690	15690	0
336	20231213	155100	428312980	15690	15690	15690	15690	0
337	20231213	155000	428312980	15690	15690	15690	15690	0
338	20231213	154900	428312980	15690	15690	15690	15690	0
339	20231213	154800	428312980	15690	15690	15690	15690	0
340	20231213	154700	428312980	15690	15690	15690	15690	0
341	20231213	154600	428312980	15690	15690	15690	15690	0
342	20231213	154500	428312980	15690	15690	15690	15690	0
343	20231213	154400	428312980	15690	15690	15690	15690	0
344	20231213	154300	428312980	15690	15690	15690	15690	0
345	20231213	154200	428312980	15690	15690	15690	15690	0
346	20231213	154100	428312980	15690	15690	15690	15690	0
347	20231213	154000	428312980	15690	15690	15690	15690	0
348	20231213	153900	428312980	15690	15690	15690	15690	0
349	20231213	153800	428312980	15690	15690	15690	15690	0
350	20231213	153700	428312980	15690	15690	15690	15690	0
351	20231213	153600	428312980	15690	15690	15690	15690	0
352	20231213	153500	428312980	15690	15690	15690	15690	0
353	20231213	153400	428312980	15690	15690	15690	15690	0
354	20231213	153300	428312980	15690	15690	15690	15690	0
355	20231213	153200	428312980	15690	15690	15690	15690	0
356	20231213	153100	428312980	15690	15690	15690	15690	0
357	20231213	153000	428312980	15690	15690	15690	15690	88
358	20231213	152900	426932260	15650	15650	15650	15650	0
359	20231213	152800	426932260	15650	15650	15650	15650	0
360	20231213	152700	426932260	15650	15650	15650	15650	0
361	20231213	152600	426932260	15650	15650	15650	15650	0
362	20231213	152500	426932260	15650	15650	15650	15650	0
363	20231213	152400	426932260	15650	15650	15650	15650	0
364	20231213	152300	426932260	15650	15650	15650	15650	0
365	20231213	152200	426932260	15650	15650	15650	15650	0
366	20231213	152100	426932260	15650	15650	15650	15650	0
367	20231213	152000	426932260	15650	15650	15650	15650	0
368	20231213	151900	426932260	15650	15650	15650	15650	1
369	20231213	151800	426916610	15650	15680	15690	15650	240
370	20231213	151700	423154610	15660	15670	15670	15660	84
371	20231213	151600	421839140	15670	15670	15670	15670	7
372	20231213	151500	421729450	15670	15670	15670	15670	0
373	20231213	151400	421729450	15670	15670	15670	15670	0
374	20231213	151300	421729450	15670	15670	15670	15670	0
375	20231213	151200	421729450	15670	15670	15670	15670	0
376	20231213	151100	421729450	15670	15680	15680	15670	200
377	20231213	151000	418594130	15680	15690	15690	15680	2
378	20231213	150900	418562760	15680	15680	15680	15680	97
379	20231213	150800	417041800	15680	15680	15680	15680	1
380	20231213	150700	417026120	15690	15690	15690	15680	80
381	20231213	150600	415770930	15690	15690	15690	15690	100
382	20231213	150500	414201930	15690	15690	15700	15690	35
383	20231213	150400	413652750	15690	15690	15690	15690	2
384	20231213	150300	413621370	15690	15690	15690	15690	2
385	20231213	150200	413589990	15690	15690	15690	15690	0
386	20231213	150100	413589990	15690	15690	15690	15690	0
387	20231213	150000	413589990	15690	15690	15690	15690	207
388	20231213	145900	410342160	15690	15710	15710	15690	199
389	20231213	145800	407216060	15740	15730	15740	15730	10
390	20231213	145700	407058750	15710	15710	15710	15710	108
391	20231213	145600	405362070	15730	15730	15730	15730	0
392	20231213	145500	405362070	15730	15730	15730	15730	70
393	20231213	145400	404260970	15730	15730	15730	15730	40
394	20231213	145300	403631770	15700	15700	15700	15700	8
395	20231213	145200	403506170	15700	15700	15700	15700	10
396	20231213	145100	403349170	15700	15710	15710	15700	276
397	20231213	145000	399014810	15710	15710	15710	15710	21
398	20231213	144900	398684900	15730	15730	15730	15730	10
399	20231213	144800	398527600	15750	15750	15750	15750	0
400	20231213	144700	398527600	15750	15750	15750	15750	165
401	20231213	144600	395928850	15750	15750	15750	15750	104
402	20231213	144500	394290850	15780	15750	15780	15750	121
403	20231213	144400	392384470	15780	15750	15780	15750	11
404	20231213	144300	392211070	15750	15750	15750	15750	5
405	20231213	144200	392132320	15750	15720	15750	15720	35
406	20231213	144100	391581100	15750	15730	15750	15730	50
407	20231213	144000	390794030	15710	15710	15710	15710	0
408	20231213	143900	390794030	15710	15710	15710	15710	0
409	20231213	143800	390794030	15710	15710	15710	15710	0
410	20231213	143700	390794030	15710	15720	15720	15710	326
411	20231213	143600	385670450	15720	15730	15730	15720	11
412	20231213	143500	385497520	15720	15720	15720	15720	1
413	20231213	143400	385481800	15730	15730	15730	15730	1
414	20231213	143300	385466070	15720	15720	15720	15720	0
415	20231213	143200	385466070	15720	15740	15740	15720	80
416	20231213	143100	384207730	15730	15730	15730	15730	0
417	20231213	143000	384207730	15730	15730	15730	15730	0
418	20231213	142900	384207730	15730	15730	15730	15730	0
419	20231213	142800	384207730	15730	15730	15730	15730	0
420	20231213	142700	384207730	15730	15730	15730	15730	0
421	20231213	142600	384207730	15730	15730	15730	15730	250
422	20231213	142500	380275230	15730	15730	15730	15730	0
423	20231213	142400	380275230	15730	15730	15730	15730	50
424	20231213	142300	379488730	15730	15730	15790	15730	102
425	20231213	142200	377884150	15790	15790	15790	15790	0
426	20231213	142100	377884150	15790	15790	15790	15790	1
427	20231213	142000	377868360	15730	15730	15730	15730	0
428	20231213	141900	377868360	15730	15730	15730	15730	0
429	20231213	141800	377868360	15730	15730	15730	15730	10
430	20231213	141700	377711060	15720	15720	15720	15720	0
431	20231213	141600	377711060	15720	15720	15720	15720	0
432	20231213	141500	377711060	15720	15730	15730	15720	130
433	20231213	141400	375666830	15720	15720	15720	15720	0
434	20231213	141300	375666830	15720	15720	15720	15720	0
435	20231213	141200	375666830	15720	15720	15720	15720	0
436	20231213	141100	375666830	15720	15720	15720	15720	0
437	20231213	141000	375666830	15720	15720	15720	15720	0
438	20231213	140900	375666830	15720	15800	15800	15720	101
439	20231213	140800	374079030	15730	15730	15730	15730	1029
440	20231213	140700	357892860	15730	15730	15730	15730	0
441	20231213	140600	357892860	15730	15730	15730	15730	7
442	20231213	140500	357782750	15730	15750	15750	15730	103
443	20231213	140400	356161040	15750	15750	15750	15750	0
444	20231213	140300	356161040	15750	15750	15750	15750	6
445	20231213	140200	356066540	15750	15800	15810	15750	159
446	20231213	140100	353554380	15800	15800	15800	15800	9
447	20231213	140000	353412180	15810	15810	15810	15810	0
448	20231213	135900	353412180	15810	15810	15810	15810	33
449	20231213	135800	352890450	15810	15810	15810	15810	0
450	20231213	135700	352890450	15810	15810	15810	15810	10
451	20231213	135600	352732350	15820	15820	15820	15820	20
452	20231213	135500	352415950	15810	15850	15850	15810	314
453	20231213	135400	347447090	15820	15820	15820	15820	65
454	20231213	135300	346418790	15810	15810	15810	15810	173
455	20231213	135200	343683660	15720	15720	15720	15720	100
456	20231213	135100	342111660	15720	15720	15720	15720	0
457	20231213	135000	342111660	15720	15720	15720	15720	161
458	20231213	134900	339580740	15710	15830	15830	15710	633
459	20231213	134800	329573500	15830	15830	15830	15830	25
460	20231213	134700	329177750	15850	15850	15850	15850	2
461	20231213	134600	329146050	15860	15870	15870	15860	146
462	20231213	134500	326829570	15870	15770	15870	15770	1147
463	20231213	134400	308689250	15760	15760	15760	15760	20
464	20231213	134300	308374050	15770	15760	15770	15760	3
465	20231213	134200	308326750	15750	15740	15750	15740	373
466	20231213	134100	302453610	15740	15740	15740	15740	0
467	20231213	134000	302453610	15740	15740	15740	15740	111
468	20231213	133900	300706470	15730	15710	15730	15710	270
469	20231213	133800	296460860	15710	15710	15710	15710	0
470	20231213	133700	296460860	15710	15710	15710	15710	0
471	20231213	133600	296460860	15710	15710	15710	15710	0
472	20231213	133500	296460860	15710	15710	15710	15710	67
473	20231213	133400	295408290	15710	15710	15710	15710	133
474	20231213	133300	293318860	15690	15660	15690	15660	281
475	20231213	133200	288911540	15660	15660	15660	15660	1
476	20231213	133100	288895880	15660	15660	15660	15660	1
477	20231213	133000	288880220	15640	15640	15640	15640	30
478	20231213	132900	288411020	15640	15640	15640	15640	0
479	20231213	132800	288411020	15640	15640	15640	15640	35
480	20231213	132700	287863620	15640	15640	15640	15640	0
481	20231213	132600	287863620	15640	15640	15640	15640	0
482	20231213	132500	287863620	15640	15640	15640	15640	0
483	20231213	132400	287863620	15640	15640	15640	15640	0
484	20231213	132300	287863620	15640	15640	15640	15640	0
485	20231213	132200	287863620	15640	15640	15640	15640	29
486	20231213	132100	287410060	15640	15640	15640	15640	0
487	20231213	132000	287410060	15640	15640	15640	15640	0
488	20231213	131900	287410060	15640	15640	15640	15640	1
489	20231213	131800	287394420	15600	15600	15600	15600	0
490	20231213	131700	287394420	15600	15600	15600	15600	0
491	20231213	131600	287394420	15600	15600	15600	15600	0
492	20231213	131500	287394420	15600	15600	15600	15600	0
493	20231213	131400	287394420	15600	15600	15600	15600	0
494	20231213	131300	287394420	15600	15600	15600	15600	0
495	20231213	131200	287394420	15600	15600	15600	15600	14
496	20231213	131100	287176020	15600	15600	15600	15600	107
497	20231213	131000	285506820	15600	15600	15600	15600	12
498	20231213	130900	285319620	15600	15600	15600	15600	12
499	20231213	130800	285132420	15610	15610	15610	15610	56
500	20231213	130700	284258260	15620	15640	15640	15620	12
501	20231213	130600	284070620	15650	15650	15650	15650	0
502	20231213	130500	284070620	15650	15650	15650	15650	0
503	20231213	130400	284070620	15650	15650	15650	15650	110
504	20231213	130300	282349120	15650	15650	15650	15650	0
505	20231213	130200	282349120	15650	15650	15650	15650	30
506	20231213	130100	281879620	15650	15650	15650	15650	0
507	20231213	130000	281879620	15650	15650	15650	15650	0
508	20231213	125900	281879620	15650	15650	15650	15650	0
509	20231213	125800	281879620	15650	15670	15670	15650	68
510	20231213	125700	280814610	15670	15670	15670	15670	1
511	20231213	125600	280798940	15660	15660	15660	15660	0
512	20231213	125500	280798940	15660	15660	15660	15660	0
513	20231213	125400	280798940	15660	15660	15660	15660	5
514	20231213	125300	280720640	15690	15690	15690	15690	28
515	20231213	125200	280281320	15690	15690	15690	15690	35
516	20231213	125100	279732170	15690	15690	15690	15690	1
517	20231213	125000	279716480	15660	15660	15660	15660	0
518	20231213	124900	279716480	15660	15660	15660	15660	0
519	20231213	124800	279716480	15660	15660	15660	15660	0
520	20231213	124700	279716480	15660	15660	15660	15660	1
521	20231213	124600	279700820	15660	15660	15660	15660	0
522	20231213	124500	279700820	15660	15660	15660	15660	5
523	20231213	124400	279622520	15660	15660	15660	15660	0
524	20231213	124300	279622520	15660	15660	15660	15660	0
525	20231213	124200	279622520	15660	15660	15660	15660	0
526	20231213	124100	279622520	15660	15660	15660	15660	0
527	20231213	124000	279622520	15660	15660	15660	15660	6
528	20231213	123900	279528560	15600	15600	15600	15600	0
529	20231213	123800	279528560	15600	15600	15600	15600	0
530	20231213	123700	279528560	15600	15600	15600	15600	0
531	20231213	123600	279528560	15600	15600	15600	15600	0
532	20231213	123500	279528560	15600	15600	15600	15600	0
533	20231213	123400	279528560	15600	15600	15600	15600	0
534	20231213	123300	279528560	15600	15600	15600	15600	0
535	20231213	123200	279528560	15600	15600	15600	15600	0
536	20231213	123100	279528560	15600	15600	15600	15600	0
537	20231213	123000	279528560	15600	15600	15600	15600	0
538	20231213	122900	279528560	15600	15600	15600	15600	0
539	20231213	122800	279528560	15600	15720	15730	15600	256
540	20231213	122700	275504380	15590	15590	15590	15590	0
541	20231213	122600	275504380	15590	15590	15590	15590	0
542	20231213	122500	275504380	15590	15600	15600	15590	25
543	20231213	122400	275114450	15600	15600	15600	15600	0
544	20231213	122300	275114450	15600	15600	15600	15600	0
545	20231213	122200	275114450	15600	15600	15600	15600	0
546	20231213	122100	275114450	15600	15600	15600	15600	0
547	20231213	122000	275114450	15600	15600	15600	15600	330
548	20231213	121900	269966450	15600	15600	15600	15600	22
549	20231213	121800	269623250	15600	15600	15600	15600	0
550	20231213	121700	269623250	15600	15600	15600	15600	0
551	20231213	121600	269623250	15600	15600	15600	15600	1
552	20231213	121500	269607650	15580	15580	15580	15580	0
553	20231213	121400	269607650	15580	15580	15580	15580	0
554	20231213	121300	269607650	15580	15580	15580	15580	50
555	20231213	121200	268828650	15580	15580	15580	15580	0
556	20231213	121100	268828650	15580	15580	15580	15580	214
557	20231213	121000	265494530	15730	15730	15730	15730	0
558	20231213	120900	265494530	15730	15730	15730	15730	1
559	20231213	120800	265478800	15560	15560	15560	15560	0
560	20231213	120700	265478800	15560	15610	15610	15560	495
561	20231213	120600	257755730	15740	15740	15740	15740	1
562	20231213	120500	257739990	15600	15600	15600	15600	0
563	20231213	120400	257739990	15600	15600	15600	15600	0
564	20231213	120300	257739990	15600	15700	15700	15600	225
565	20231213	120200	254212310	15700	15700	15700	15700	0
566	20231213	120100	254212310	15700	15700	15700	15700	150
567	20231213	120000	251857310	15750	15750	15750	15750	100
568	20231213	115900	250282310	15750	15750	15750	15750	0
569	20231213	115800	250282310	15750	15750	15750	15750	0
570	20231213	115700	250282310	15750	15750	15750	15750	10
571	20231213	115600	250124810	15750	15750	15750	15750	1
572	20231213	115500	250109060	15700	15700	15700	15700	0
573	20231213	115400	250109060	15700	15700	15700	15700	0
574	20231213	115300	250109060	15700	15700	15700	15700	20
575	20231213	115200	249795060	15770	15770	15770	15770	86
576	20231213	115100	248438840	15770	15770	15770	15770	234
577	20231213	115000	244748660	15700	15690	15700	15690	88
578	20231213	114900	243367440	15690	15670	15690	15670	131
579	20231213	114800	241314470	15670	15670	15670	15670	244
580	20231213	114700	237490990	15660	15640	15660	15640	334
581	20231213	114600	232263750	15640	15640	15640	15640	0
582	20231213	114500	232263750	15640	15640	15640	15640	0
583	20231213	114400	232263750	15640	15640	15640	15640	0
584	20231213	114300	232263750	15640	15640	15640	15640	0
585	20231213	114200	232263750	15640	15640	15640	15640	0
586	20231213	114100	232263750	15640	15640	15640	15640	0
587	20231213	114000	232263750	15640	15640	15640	15640	45
588	20231213	113900	231559950	15640	15640	15640	15640	0
589	20231213	113800	231559950	15640	15640	15640	15640	0
590	20231213	113700	231559950	15640	15640	15640	15640	0
591	20231213	113600	231559950	15640	15640	15640	15640	1
592	20231213	113500	231544310	15640	15640	15640	15640	1
593	20231213	113400	231528670	15600	15600	15600	15600	0
594	20231213	113300	231528670	15600	15600	15600	15600	0
595	20231213	113200	231528670	15600	15600	15600	15600	2
596	20231213	113100	231497470	15600	15600	15600	15600	0
597	20231213	113000	231497470	15600	15600	15600	15600	0
598	20231213	112900	231497470	15600	15600	15600	15600	0
599	20231213	112800	231497470	15600	15600	15600	15600	0
600	20231213	112700	231497470	15600	15600	15600	15600	5
601	20231213	112600	231419470	15600	15600	15600	15600	0
602	20231213	112500	231419470	15600	15600	15600	15600	0
603	20231213	112400	231419470	15600	15600	15600	15600	0
604	20231213	112300	231419470	15600	15600	15600	15600	12
605	20231213	112200	231232270	15600	15600	15600	15600	0
606	20231213	112100	231232270	15600	15600	15600	15600	0
607	20231213	112000	231232270	15600	15600	15600	15600	0
608	20231213	111900	231232270	15600	15640	15640	15600	2
609	20231213	111800	231201030	15640	15640	15640	15640	0
610	20231213	111700	231201030	15640	15640	15640	15640	0
611	20231213	111600	231201030	15640	15640	15640	15640	0
612	20231213	111500	231201030	15640	15640	15640	15640	0
613	20231213	111400	231201030	15640	15640	15640	15640	25
614	20231213	111300	230810030	15640	15640	15640	15640	100
615	20231213	111200	229246030	15640	15640	15640	15640	0
616	20231213	111100	229246030	15640	15640	15640	15640	5
617	20231213	111000	229167830	15650	15650	15650	15650	0
618	20231213	110900	229167830	15650	15650	15650	15650	100
619	20231213	110800	227602830	15650	15650	15650	15650	0
620	20231213	110700	227602830	15650	15650	15650	15650	100
621	20231213	110600	226037830	15650	15650	15650	15650	0
622	20231213	110500	226037830	15650	15650	15650	15650	5
623	20231213	110400	225959580	15650	15600	15650	15600	50
624	20231213	110300	225178600	15600	15600	15600	15600	0
625	20231213	110200	225178600	15600	15600	15600	15600	5
626	20231213	110100	225100600	15560	15560	15560	15560	0
627	20231213	110000	225100600	15560	15560	15560	15560	0
628	20231213	105900	225100600	15560	15560	15560	15560	0
629	20231213	105800	225100600	15560	15560	15560	15560	0
630	20231213	105700	225100600	15560	15560	15560	15560	0
631	20231213	105600	225100600	15560	15540	15560	15540	77
632	20231213	105500	223902740	15520	15520	15520	15520	55
633	20231213	105400	223049140	15480	15480	15480	15480	0
634	20231213	105300	223049140	15480	15480	15480	15480	30
635	20231213	105200	222584740	15470	15470	15470	15470	0
636	20231213	105100	222584740	15470	15470	15470	15470	200
637	20231213	105000	219490740	15470	15470	15470	15470	36
638	20231213	104900	218933820	15470	15470	15470	15470	0
639	20231213	104800	218933820	15470	15470	15470	15470	0
640	20231213	104700	218933820	15470	15470	15470	15470	7
641	20231213	104600	218825530	15460	15460	15460	15460	0
642	20231213	104500	218825530	15460	15460	15460	15460	0
643	20231213	104400	218825530	15460	15460	15460	15460	0
644	20231213	104300	218825530	15460	15460	15460	15460	0
645	20231213	104200	218825530	15460	15460	15460	15460	0
646	20231213	104100	218825530	15460	15460	15460	15460	0
647	20231213	104000	218825530	15460	15460	15460	15460	0
648	20231213	103900	218825530	15460	15490	15490	15460	923
649	20231213	103800	204537950	15500	15500	15500	15500	76
650	20231213	103700	203359950	15520	15520	15520	15520	0
651	20231213	103600	203359950	15520	15520	15520	15520	0
652	20231213	103500	203359950	15520	15500	15520	15500	110
653	20231213	103400	201654850	15500	15500	15500	15500	12
654	20231213	103300	201468850	15500	15490	15500	15490	60
655	20231213	103200	200539430	15490	15490	15490	15490	0
656	20231213	103100	200539430	15490	15490	15490	15490	0
657	20231213	103000	200539430	15490	15490	15490	15490	124
658	20231213	102900	198618670	15490	15490	15490	15490	1
659	20231213	102800	198603180	15470	15470	15470	15470	0
660	20231213	102700	198603180	15470	15490	15490	15470	73
661	20231213	102600	197473850	15470	15470	15470	15470	0
662	20231213	102500	197473850	15470	15470	15470	15470	23
663	20231213	102400	197118040	15470	15490	15490	15470	479
664	20231213	102300	189703280	15490	15490	15490	15490	8
665	20231213	102200	189579360	15500	15500	15500	15490	630
666	20231213	102100	179815130	15510	15510	15510	15510	0
667	20231213	102000	179815130	15510	15510	15510	15510	53
668	20231213	101900	178993100	15540	15540	15540	15540	1
669	20231213	101800	178977560	15520	15540	15540	15520	14
670	20231213	101700	178760200	15500	15540	15540	15500	110
671	20231213	101600	177054800	15540	15540	15540	15540	0
672	20231213	101500	177054800	15540	15500	15540	15500	29
673	20231213	101400	176605260	15510	15520	15520	15510	280
674	20231213	101300	172261720	15540	15540	15540	15540	2
675	20231213	101200	172230640	15540	15540	15540	15540	0
676	20231213	101100	172230640	15540	15540	15540	15540	0
677	20231213	101000	172230640	15540	15530	15540	15520	14
678	20231213	100900	172013240	15540	15540	15540	15540	111
679	20231213	100800	170288300	15540	15540	15540	15540	20
680	20231213	100700	169977500	15540	15540	15540	15540	0
681	20231213	100600	169977500	15540	15540	15540	15540	0
682	20231213	100500	169977500	15540	15540	15540	15540	6
683	20231213	100400	169884260	15550	15550	15550	15550	176
684	20231213	100300	167147460	15550	15550	15550	15550	0
685	20231213	100200	167147460	15550	15560	15560	15550	13
686	20231213	100100	166945240	15560	15560	15560	15560	0
687	20231213	100000	166945240	15560	15570	15570	15560	162
688	20231213	095900	164423470	15570	15600	15600	15570	12
689	20231213	095800	164236600	15600	15600	15600	15600	0
690	20231213	095700	164236600	15600	15600	15600	15600	0
691	20231213	095600	164236600	15600	15600	15600	15600	303
692	20231213	095500	159509800	15600	15570	15600	15570	83
693	20231213	095400	158216860	15560	15560	15560	15560	0
694	20231213	095300	158216860	15560	15570	15570	15560	8
695	20231213	095200	158092370	15560	15560	15560	15560	0
696	20231213	095100	158092370	15560	15560	15560	15560	48
697	20231213	095000	157345490	15560	15560	15560	15560	99
698	20231213	094900	155805050	15630	15630	15630	15630	0
699	20231213	094800	155805050	15630	15630	15630	15630	50
700	20231213	094700	155023550	15630	15630	15630	15630	50
701	20231213	094600	154242050	15550	15550	15550	15550	0
702	20231213	094500	154242050	15550	15550	15550	15550	12
703	20231213	094400	154055450	15550	15550	15550	15550	0
704	20231213	094300	154055450	15550	15550	15550	15550	0
705	20231213	094200	154055450	15550	15550	15550	15550	0
706	20231213	094100	154055450	15550	15550	15550	15550	0
707	20231213	094000	154055450	15550	15550	15550	15550	1
708	20231213	093900	154039900	15660	15660	15660	15660	1
709	20231213	093800	154024240	15580	15580	15580	15580	0
710	20231213	093700	154024240	15580	15580	15580	15580	0
711	20231213	093600	154024240	15580	15580	15580	15580	0
712	20231213	093500	154024240	15580	15660	15660	15580	61
713	20231213	093400	153072260	15660	15660	15660	15660	1
714	20231213	093300	153056600	15670	15670	15670	15670	16
715	20231213	093200	152805880	15670	15670	15670	15670	1
716	20231213	093100	152790210	15580	15580	15580	15580	77
717	20231213	093000	151590550	15590	15590	15590	15590	0
718	20231213	092900	151590550	15590	15590	15590	15590	50
719	20231213	092800	150811050	15590	15590	15590	15590	0
720	20231213	092700	150811050	15590	15620	15620	15590	35
721	20231213	092600	150264880	15610	15690	15690	15610	9
722	20231213	092500	150123950	15690	15710	15710	15690	439
723	20231213	092400	143228850	15710	15710	15710	15710	0
724	20231213	092300	143228850	15710	15710	15710	15710	34
725	20231213	092200	142694710	15780	15780	15780	15780	275
726	20231213	092100	138355210	15790	15820	15820	15710	97
727	20231213	092000	136823850	15820	15680	15850	15680	4279
728	20231213	091900	69420340	15640	15500	15640	15500	917
729	20231213	091800	55137550	15500	15500	15500	15480	1932
730	20231213	091700	25192670	15510	15540	15540	15510	388
731	20231213	091600	19170360	15530	15540	15540	15530	11
732	20231213	091500	18999430	15540	15540	15540	15540	5
733	20231213	091400	18921730	15580	15540	15590	15540	23
734	20231213	091300	18564180	15590	15590	15590	15590	1
735	20231213	091200	18548590	15600	15600	15600	15600	1
736	20231213	091100	18532990	15600	15600	15600	15600	0
737	20231213	091000	18532990	15600	15600	15600	15600	0
738	20231213	090900	18532990	15600	15600	15600	15600	1
739	20231213	090800	18517390	15510	15510	15510	15510	5
740	20231213	090700	18439840	15600	15540	15600	15500	87
741	20231213	090600	17088440	15500	15500	15500	15500	479
742	20231213	090500	9663940	15500	15510	15510	15500	141
743	20231213	090400	7478420	15510	15520	15520	15510	3
744	20231213	090300	7431880	15520	15520	15520	15520	2
745	20231213	090200	7400840	15530	15540	15540	15530	88
746	20231213	090100	6033400	15550	15550	15550	15550	62
747	20231213	090000	5069300	15550	15550	15550	15550	326