KissMeData/080160/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195000	564896970	15650	15650	15650	15650	1616
3	20231215	194900	564896970	15650	15650	15650	15650	0
4	20231215	194800	564896970	15650	15650	15650	15650	0
5	20231215	194700	564896970	15650	15650	15650	15650	0
6	20231215	194600	564896970	15650	15650	15650	15650	0
7	20231215	194500	564896970	15650	15650	15650	15650	0
8	20231215	194400	564896970	15650	15650	15650	15650	0
9	20231215	194300	564896970	15650	15650	15650	15650	0
10	20231215	194200	564896970	15650	15650	15650	15650	0
11	20231215	194100	564896970	15650	15650	15650	15650	0
12	20231215	194000	564896970	15650	15650	15650	15650	0
13	20231215	193900	564896970	15650	15650	15650	15650	0
14	20231215	193800	564896970	15650	15650	15650	15650	0
15	20231215	193700	564896970	15650	15650	15650	15650	0
16	20231215	193600	564896970	15650	15650	15650	15650	0
17	20231215	193500	564896970	15650	15650	15650	15650	0
18	20231215	193400	564896970	15650	15650	15650	15650	0
19	20231215	193300	564896970	15650	15650	15650	15650	0
20	20231215	193200	564896970	15650	15650	15650	15650	0
21	20231215	193100	564896970	15650	15650	15650	15650	0
22	20231215	193000	564896970	15650	15650	15650	15650	0
23	20231215	192900	564896970	15650	15650	15650	15650	0
24	20231215	192800	564896970	15650	15650	15650	15650	0
25	20231215	192700	564896970	15650	15650	15650	15650	0
26	20231215	192600	564896970	15650	15650	15650	15650	0
27	20231215	192500	564896970	15650	15650	15650	15650	0
28	20231215	192400	564896970	15650	15650	15650	15650	0
29	20231215	192300	564896970	15650	15650	15650	15650	0
30	20231215	192200	564896970	15650	15650	15650	15650	0
31	20231215	192100	564896970	15650	15650	15650	15650	0
32	20231215	192000	564896970	15650	15650	15650	15650	1616
33	20231215	191900	564896970	15650	15650	15650	15650	0
34	20231215	191800	564896970	15650	15650	15650	15650	0
35	20231215	191700	564896970	15650	15650	15650	15650	0
36	20231215	191600	564896970	15650	15650	15650	15650	0
37	20231215	191500	564896970	15650	15650	15650	15650	0
38	20231215	191400	564896970	15650	15650	15650	15650	0
39	20231215	191300	564896970	15650	15650	15650	15650	0
40	20231215	191200	564896970	15650	15650	15650	15650	0
41	20231215	191100	564896970	15650	15650	15650	15650	0
42	20231215	191000	564896970	15650	15650	15650	15650	0
43	20231215	190900	564896970	15650	15650	15650	15650	0
44	20231215	190800	564896970	15650	15650	15650	15650	0
45	20231215	190700	564896970	15650	15650	15650	15650	0
46	20231215	190600	564896970	15650	15650	15650	15650	0
47	20231215	190500	564896970	15650	15650	15650	15650	0
48	20231215	190400	564896970	15650	15650	15650	15650	0
49	20231215	190300	564896970	15650	15650	15650	15650	0
50	20231215	190200	564896970	15650	15650	15650	15650	0
51	20231215	190100	564896970	15650	15650	15650	15650	0
52	20231215	190000	564896970	15650	15650	15650	15650	0
53	20231215	185900	564896970	15650	15650	15650	15650	0
54	20231215	185800	564896970	15650	15650	15650	15650	0
55	20231215	185700	564896970	15650	15650	15650	15650	0
56	20231215	185600	564896970	15650	15650	15650	15650	0
57	20231215	185500	564896970	15650	15650	15650	15650	0
58	20231215	185400	564896970	15650	15650	15650	15650	0
59	20231215	185300	564896970	15650	15650	15650	15650	0
60	20231215	185200	564896970	15650	15650	15650	15650	0
61	20231215	185100	564896970	15650	15650	15650	15650	0
62	20231215	185000	564896970	15650	15650	15650	15650	1616
63	20231215	184900	564896970	15650	15650	15650	15650	0
64	20231215	184800	564896970	15650	15650	15650	15650	0
65	20231215	184700	564896970	15650	15650	15650	15650	0
66	20231215	184600	564896970	15650	15650	15650	15650	0
67	20231215	184500	564896970	15650	15650	15650	15650	0
68	20231215	184400	564896970	15650	15650	15650	15650	0
69	20231215	184300	564896970	15650	15650	15650	15650	0
70	20231215	184200	564896970	15650	15650	15650	15650	0
71	20231215	184100	564896970	15650	15650	15650	15650	0
72	20231215	184000	564896970	15650	15650	15650	15650	0
73	20231215	183900	564896970	15650	15650	15650	15650	0
74	20231215	183800	564896970	15650	15650	15650	15650	0
75	20231215	183700	564896970	15650	15650	15650	15650	0
76	20231215	183600	564896970	15650	15650	15650	15650	0
77	20231215	183500	564896970	15650	15650	15650	15650	0
78	20231215	183400	564896970	15650	15650	15650	15650	0
79	20231215	183300	564896970	15650	15650	15650	15650	0
80	20231215	183200	564896970	15650	15650	15650	15650	0
81	20231215	183100	564896970	15650	15650	15650	15650	0
82	20231215	183000	564896970	15650	15650	15650	15650	0
83	20231215	182900	564896970	15650	15650	15650	15650	0
84	20231215	182800	564896970	15650	15650	15650	15650	0
85	20231215	182700	564896970	15650	15650	15650	15650	0
86	20231215	182600	564896970	15650	15650	15650	15650	0
87	20231215	182500	564896970	15650	15650	15650	15650	0
88	20231215	182400	564896970	15650	15650	15650	15650	0
89	20231215	182300	564896970	15650	15650	15650	15650	0
90	20231215	182200	564896970	15650	15650	15650	15650	0
91	20231215	182100	564896970	15650	15650	15650	15650	0
92	20231215	182000	564896970	15650	15650	15650	15650	1616
93	20231215	181900	564896970	15650	15650	15650	15650	0
94	20231215	181800	564896970	15650	15650	15650	15650	0
95	20231215	181700	564896970	15650	15650	15650	15650	0
96	20231215	181600	564896970	15650	15650	15650	15650	0
97	20231215	181500	564896970	15650	15650	15650	15650	0
98	20231215	181400	564896970	15650	15650	15650	15650	0
99	20231215	181300	564896970	15650	15650	15650	15650	0
100	20231215	181200	564896970	15650	15650	15650	15650	0
101	20231215	181100	564896970	15650	15650	15650	15650	0
102	20231215	181000	564896970	15650	15650	15650	15650	0
103	20231215	180900	564896970	15650	15650	15650	15650	0
104	20231215	180800	564896970	15650	15650	15650	15650	0
105	20231215	180700	564896970	15650	15650	15650	15650	0
106	20231215	180600	564896970	15650	15650	15650	15650	0
107	20231215	180500	564896970	15650	15650	15650	15650	0
108	20231215	180400	564896970	15650	15650	15650	15650	0
109	20231215	180300	564896970	15650	15650	15650	15650	0
110	20231215	180200	564896970	15650	15650	15650	15650	0
111	20231215	180100	564896970	15650	15650	15650	15650	0
112	20231215	180000	564896970	15650	15650	15650	15650	0
113	20231215	175900	564896970	15650	15650	15650	15650	0
114	20231215	175800	564896970	15650	15650	15650	15650	0
115	20231215	175700	564896970	15650	15650	15650	15650	0
116	20231215	175600	564896970	15650	15650	15650	15650	0
117	20231215	175500	564896970	15650	15650	15650	15650	0
118	20231215	175400	564896970	15650	15650	15650	15650	0
119	20231215	175300	564896970	15650	15650	15650	15650	0
120	20231215	175200	564896970	15650	15650	15650	15650	0
121	20231215	175100	564896970	15650	15650	15650	15650	0
122	20231215	175000	564896970	15650	15650	15650	15650	1616
123	20231215	174900	564896970	15650	15650	15650	15650	0
124	20231215	174800	564896970	15650	15650	15650	15650	0
125	20231215	174700	564896970	15650	15650	15650	15650	0
126	20231215	174600	564896970	15650	15650	15650	15650	0
127	20231215	174500	564896970	15650	15650	15650	15650	0
128	20231215	174400	564896970	15650	15650	15650	15650	0
129	20231215	174300	564896970	15650	15650	15650	15650	0
130	20231215	174200	564896970	15650	15650	15650	15650	0
131	20231215	174100	564896970	15650	15650	15650	15650	0
132	20231215	174000	564896970	15650	15650	15650	15650	0
133	20231215	173900	564896970	15650	15650	15650	15650	0
134	20231215	173800	564896970	15650	15650	15650	15650	0
135	20231215	173700	564896970	15650	15650	15650	15650	0
136	20231215	173600	564896970	15650	15650	15650	15650	0
137	20231215	173500	564896970	15650	15650	15650	15650	0
138	20231215	173400	564896970	15650	15650	15650	15650	0
139	20231215	173300	564896970	15650	15650	15650	15650	0
140	20231215	173200	564896970	15650	15650	15650	15650	0
141	20231215	173100	564896970	15650	15650	15650	15650	0
142	20231215	173000	564896970	15650	15650	15650	15650	0
143	20231215	172900	564896970	15650	15650	15650	15650	0
144	20231215	172800	564896970	15650	15650	15650	15650	0
145	20231215	172700	564896970	15650	15650	15650	15650	0
146	20231215	172600	564896970	15650	15650	15650	15650	0
147	20231215	172500	564896970	15650	15650	15650	15650	0
148	20231215	172400	564896970	15650	15650	15650	15650	0
149	20231215	172300	564896970	15650	15650	15650	15650	0
150	20231215	172200	564896970	15650	15650	15650	15650	0
151	20231215	172100	564896970	15650	15650	15650	15650	0
152	20231215	172000	564896970	15650	15650	15650	15650	1616
153	20231215	171900	564896970	15650	15650	15650	15650	0
154	20231215	171800	564896970	15650	15650	15650	15650	0
155	20231215	171700	564896970	15650	15650	15650	15650	0
156	20231215	171600	564896970	15650	15650	15650	15650	0
157	20231215	171500	564896970	15650	15650	15650	15650	0
158	20231215	171400	564896970	15650	15650	15650	15650	0
159	20231215	171300	564896970	15650	15650	15650	15650	0
160	20231215	171200	564896970	15650	15650	15650	15650	0
161	20231215	171100	564896970	15650	15650	15650	15650	0
162	20231215	171000	564896970	15650	15650	15650	15650	0
163	20231215	170900	564896970	15650	15650	15650	15650	0
164	20231215	170800	564896970	15650	15650	15650	15650	0
165	20231215	170700	564896970	15650	15650	15650	15650	0
166	20231215	170600	564896970	15650	15650	15650	15650	0
167	20231215	170500	564896970	15650	15650	15650	15650	0
168	20231215	170400	564896970	15650	15650	15650	15650	0
169	20231215	170300	564896970	15650	15650	15650	15650	0
170	20231215	170200	564896970	15650	15650	15650	15650	0
171	20231215	170100	564896970	15650	15650	15650	15650	0
172	20231215	170000	564896970	15650	15650	15650	15650	0
173	20231215	165900	564896970	15650	15650	15650	15650	0
174	20231215	165800	564896970	15650	15650	15650	15650	0
175	20231215	165700	564896970	15650	15650	15650	15650	0
176	20231215	165600	564896970	15650	15650	15650	15650	0
177	20231215	165500	564896970	15650	15650	15650	15650	0
178	20231215	165400	564896970	15650	15650	15650	15650	0
179	20231215	165300	564896970	15650	15650	15650	15650	0
180	20231215	165200	564896970	15650	15650	15650	15650	0
181	20231215	165100	564896970	15650	15650	15650	15650	0
182	20231215	165000	564896970	15650	15650	15650	15650	1616
183	20231215	164900	564896970	15650	15650	15650	15650	0
184	20231215	164800	564896970	15650	15650	15650	15650	0
185	20231215	164700	564896970	15650	15650	15650	15650	0
186	20231215	164600	564896970	15650	15650	15650	15650	0
187	20231215	164500	564896970	15650	15650	15650	15650	0
188	20231215	164400	564896970	15650	15650	15650	15650	0
189	20231215	164300	564896970	15650	15650	15650	15650	0
190	20231215	164200	564896970	15650	15650	15650	15650	0
191	20231215	164100	564896970	15650	15650	15650	15650	0
192	20231215	164000	564896970	15650	15650	15650	15650	0
193	20231215	163900	564896970	15650	15650	15650	15650	0
194	20231215	163800	564896970	15650	15650	15650	15650	0
195	20231215	163700	564896970	15650	15650	15650	15650	0
196	20231215	163600	564896970	15650	15650	15650	15650	0
197	20231215	163500	564896970	15650	15650	15650	15650	0
198	20231215	163400	564896970	15650	15650	15650	15650	0
199	20231215	163300	564896970	15650	15650	15650	15650	0
200	20231215	163200	564896970	15650	15650	15650	15650	0
201	20231215	163100	564896970	15650	15650	15650	15650	0
202	20231215	163000	564896970	15650	15650	15650	15650	0
203	20231215	162900	564896970	15650	15650	15650	15650	0
204	20231215	162800	564896970	15650	15650	15650	15650	0
205	20231215	162700	564896970	15650	15650	15650	15650	0
206	20231215	162600	564896970	15650	15650	15650	15650	0
207	20231215	162500	564896970	15650	15650	15650	15650	0
208	20231215	162400	564896970	15650	15650	15650	15650	0
209	20231215	162300	564896970	15650	15650	15650	15650	0
210	20231215	162200	564896970	15650	15650	15650	15650	0
211	20231215	162100	564896970	15650	15650	15650	15650	0
212	20231215	162000	564896970	15650	15650	15650	15650	1616
213	20231215	161900	564896970	15650	15650	15650	15650	0
214	20231215	161800	564896970	15650	15650	15650	15650	0
215	20231215	161700	564896970	15650	15650	15650	15650	0
216	20231215	161600	564896970	15650	15650	15650	15650	0
217	20231215	161500	564896970	15650	15650	15650	15650	0
218	20231215	161400	564896970	15650	15650	15650	15650	0
219	20231215	161300	564896970	15650	15650	15650	15650	0
220	20231215	161200	564896970	15650	15650	15650	15650	0
221	20231215	161100	564896970	15650	15650	15650	15650	0
222	20231215	161000	564896970	15650	15650	15650	15650	0
223	20231215	160900	564896970	15650	15650	15650	15650	0
224	20231215	160800	564896970	15650	15650	15650	15650	0
225	20231215	160700	564896970	15650	15650	15650	15650	0
226	20231215	160600	564896970	15650	15650	15650	15650	0
227	20231215	160500	564896970	15650	15650	15650	15650	0
228	20231215	160400	564896970	15650	15650	15650	15650	0
229	20231215	160300	564896970	15650	15650	15650	15650	0
230	20231215	160200	564896970	15650	15650	15650	15650	0
231	20231215	160100	564896970	15650	15650	15650	15650	0
232	20231215	160000	564896970	15650	15650	15650	15650	0
233	20231215	155900	564896970	15650	15650	15650	15650	0
234	20231215	155800	564896970	15650	15650	15650	15650	0
235	20231215	155700	564896970	15650	15650	15650	15650	0
236	20231215	155600	564896970	15650	15650	15650	15650	0
237	20231215	155500	564896970	15650	15650	15650	15650	0
238	20231215	155400	564896970	15650	15650	15650	15650	0
239	20231215	155300	564896970	15650	15650	15650	15650	0
240	20231215	155200	564896970	15650	15650	15650	15650	0
241	20231215	155100	564896970	15650	15650	15650	15650	0
242	20231215	155000	564896970	15650	15650	15650	15650	1616
243	20231215	154900	564896970	15650	15650	15650	15650	0
244	20231215	154800	564896970	15650	15650	15650	15650	0
245	20231215	154700	564896970	15650	15650	15650	15650	0
246	20231215	154600	564896970	15650	15650	15650	15650	0
247	20231215	154500	564896970	15650	15650	15650	15650	0
248	20231215	154400	564896970	15650	15650	15650	15650	0
249	20231215	154300	564896970	15650	15650	15650	15650	0
250	20231215	154200	564896970	15650	15650	15650	15650	0
251	20231215	154100	564896970	15650	15650	15650	15650	0
252	20231215	154000	564896970	15650	15650	15650	15650	0
253	20231215	153900	564896970	15650	15650	15650	15650	0
254	20231215	153800	564896970	15650	15650	15650	15650	0
255	20231215	153700	564896970	15650	15650	15650	15650	0
256	20231215	153600	564896970	15650	15650	15650	15650	0
257	20231215	153500	564896970	15650	15650	15650	15650	0
258	20231215	153400	564896970	15650	15650	15650	15650	0
259	20231215	153300	564896970	15650	15650	15650	15650	0
260	20231215	153200	564896970	15650	15650	15650	15650	0
261	20231215	153100	564896970	15650	15650	15650	15650	0
262	20231215	153000	564896970	15650	15650	15650	15650	1616
263	20231215	152900	539606570	15660	15660	15660	15660	0
264	20231215	152800	539606570	15660	15660	15660	15660	0
265	20231215	152700	539606570	15660	15660	15660	15660	0
266	20231215	152600	539606570	15660	15660	15660	15660	0
267	20231215	152500	539606570	15660	15660	15660	15660	0
268	20231215	152400	539606570	15660	15660	15660	15660	0
269	20231215	152300	539606570	15660	15660	15660	15660	0
270	20231215	152200	539606570	15660	15660	15660	15660	0
271	20231215	152100	539606570	15660	15660	15660	15660	0
272	20231215	152000	539606570	15660	15660	15660	15660	0
273	20231215	151900	539606570	15660	15660	15660	15640	227
274	20231215	151800	536054180	15660	15650	15660	15650	105
275	20231215	151700	534410350	15660	15650	15660	15650	23
276	20231215	151600	534050370	15650	15650	15670	15650	74
277	20231215	151500	532892210	15650	15670	15670	15650	97
278	20231215	151400	531374090	15650	15660	15670	15650	184
279	20231215	151300	528491760	15660	15660	15660	15650	367
280	20231215	151200	522745050	15670	15670	15670	15660	82
281	20231215	151100	521460450	15680	15670	15680	15670	138
282	20231215	151000	519297950	15670	15680	15680	15670	48
283	20231215	150900	518545750	15680	15680	15680	15670	148
284	20231215	150800	516225420	15680	15680	15690	15680	39
285	20231215	150700	515613870	15690	15690	15690	15680	29
286	20231215	150600	515159100	15680	15690	15700	15680	26
287	20231215	150500	514751370	15680	15710	15710	15680	29
288	20231215	150400	514296300	15700	15700	15710	15700	174
289	20231215	150300	511564490	15700	15700	15710	15690	241
290	20231215	150200	507781140	15690	15690	15690	15690	51
291	20231215	150100	506980950	15700	15690	15700	15690	34
292	20231215	150000	506447450	15700	15690	15700	15680	208
293	20231215	145900	503183990	15680	15680	15690	15680	204
294	20231215	145800	499983760	15690	15690	15690	15680	85
295	20231215	145700	498650910	15690	15680	15690	15680	44
296	20231215	145600	497960980	15680	15690	15690	15680	22
297	20231215	145500	497615980	15690	15690	15690	15680	53
298	20231215	145400	496784910	15690	15680	15690	15680	40
299	20231215	145300	496157650	15680	15680	15690	15680	33
300	20231215	145200	495640200	15680	15690	15690	15680	26
301	20231215	145100	495232490	15680	15690	15690	15680	51
302	20231215	145000	494432800	15690	15680	15690	15680	46
303	20231215	144900	493711390	15690	15690	15690	15680	204
304	20231215	144800	490512640	15680	15690	15690	15680	55
305	20231215	144700	489650200	15690	15680	15690	15680	32
306	20231215	144600	489148430	15690	15690	15690	15680	20
307	20231215	144500	488834790	15680	15680	15690	15680	146
308	20231215	144400	486544330	15680	15690	15690	15680	32
309	20231215	144300	486042560	15680	15670	15680	15670	84
310	20231215	144200	484725860	15690	15660	15690	15660	1065
311	20231215	144100	468036330	15660	15650	15660	15650	19
312	20231215	144000	467738950	15650	15660	15660	15650	55
313	20231215	143900	466878180	15660	15660	15660	15650	599
314	20231215	143800	457502110	15660	15660	15670	15660	22
315	20231215	143700	457157580	15660	15660	15670	15660	49
316	20231215	143600	456390210	15660	15660	15660	15660	92
317	20231215	143500	454949490	15660	15660	15670	15660	20
318	20231215	143400	454636250	15660	15670	15670	15660	48
319	20231215	143300	453884510	15670	15660	15670	15660	36
320	20231215	143200	453320710	15660	15660	15670	15660	25
321	20231215	143100	452929190	15670	15660	15670	15660	109
322	20231215	143000	451222220	15670	15660	15670	15660	97
323	20231215	142900	449703180	15670	15660	15670	15660	51
324	20231215	142800	448904450	15660	15670	15670	15660	107
325	20231215	142700	447228800	15660	15670	15670	15660	152
326	20231215	142600	444847460	15670	15670	15670	15660	53
327	20231215	142500	444017450	15660	15660	15670	15660	226
328	20231215	142400	440478260	15660	15660	15670	15660	58
329	20231215	142300	439569950	15670	15650	15670	15640	1109
330	20231215	142200	422203470	15660	15650	15660	15650	67
331	20231215	142100	421154890	15660	15650	15660	15650	19
332	20231215	142000	420857510	15660	15650	15660	15650	96
333	20231215	141900	419355060	15650	15650	15660	15650	272
334	20231215	141800	415098240	15660	15650	15660	15650	61
335	20231215	141700	414143540	15650	15650	15660	15650	116
336	20231215	141600	412327130	15650	15660	15660	15650	176
337	20231215	141500	409572680	15650	15640	15660	15640	32
338	20231215	141400	409071950	15650	15640	15650	15630	501
339	20231215	141300	401236260	15640	15630	15640	15630	123
340	20231215	141200	399313260	15640	15640	15640	15630	117
341	20231215	141100	397484490	15640	15630	15640	15630	31
342	20231215	141000	396999930	15630	15640	15640	15630	41
343	20231215	140900	396359030	15640	15640	15650	15630	284
344	20231215	140800	391917410	15640	15640	15650	15640	66
345	20231215	140700	390885010	15650	15650	15650	15640	64
346	20231215	140600	389883940	15640	15640	15650	15640	53
347	20231215	140500	389055000	15650	15640	15660	15640	47
348	20231215	140400	388319850	15660	15650	15660	15640	434
349	20231215	140300	381527870	15660	15660	15660	15650	133
350	20231215	140200	379445240	15650	15650	15660	15650	978
351	20231215	140100	364139530	15650	15670	15670	15650	36
352	20231215	140000	363576070	15670	15660	15670	15650	507
353	20231215	135900	355636880	15660	15660	15670	15660	34
354	20231215	135800	355104400	15670	15660	15670	15660	37
355	20231215	135700	354524960	15660	15670	15670	15660	35
356	20231215	135600	353976830	15670	15660	15670	15660	19
357	20231215	135500	353679260	15660	15660	15670	15660	175
358	20231215	135400	350937680	15670	15660	15670	15660	30
359	20231215	135300	350467830	15660	15660	15660	15660	16
360	20231215	135200	350217270	15660	15660	15670	15660	111
361	20231215	135100	348479000	15670	15660	15670	15660	31
362	20231215	135000	347993520	15670	15660	15670	15660	47
363	20231215	134900	347257460	15670	15670	15670	15660	199
364	20231215	134800	344139390	15660	15680	15680	15660	94
365	20231215	134700	342667330	15680	15670	15680	15660	139
366	20231215	134600	340489350	15680	15670	15680	15670	28
367	20231215	134500	340050550	15680	15690	15690	15670	37
368	20231215	134400	339470670	15670	15680	15680	15670	122
369	20231215	134300	337558150	15690	15680	15690	15680	35
370	20231215	134200	337009220	15670	15690	15690	15670	115
371	20231215	134100	335206650	15680	15680	15690	15680	97
372	20231215	134000	333685680	15690	15680	15690	15680	29
373	20231215	133900	333230910	15680	15680	15690	15680	59
374	20231215	133800	332305770	15690	15690	15690	15680	77
375	20231215	133700	331097890	15680	15680	15690	15670	136
376	20231215	133600	328965800	15670	15670	15670	15670	84
377	20231215	133500	327649520	15680	15690	15690	15680	35
378	20231215	133400	327100680	15680	15690	15690	15680	32
379	20231215	133300	326598900	15680	15690	15690	15680	56
380	20231215	133200	325720770	15680	15680	15690	15680	62
381	20231215	133100	324748600	15680	15700	15700	15680	16
382	20231215	133000	324497700	15680	15670	15680	15670	159
383	20231215	132900	322005370	15680	15680	15680	15670	34
384	20231215	132800	321472500	15670	15670	15680	15670	34
385	20231215	132700	320939700	15670	15680	15700	15670	96
386	20231215	132600	319433950	15700	15680	15700	15680	350
387	20231215	132500	313942900	15690	15690	15690	15680	325
388	20231215	132400	308846880	15690	15690	15690	15680	23
389	20231215	132300	308486170	15680	15680	15690	15680	166
390	20231215	132200	305882380	15690	15680	15690	15680	53
391	20231215	132100	305051320	15690	15690	15690	15680	10
392	20231215	132000	304894490	15680	15680	15700	15680	111
393	20231215	131900	303152930	15690	15700	15700	15680	40
394	20231215	131800	302525570	15680	15700	15700	15680	122
395	20231215	131700	300611630	15700	15690	15700	15680	282
396	20231215	131600	296187500	15690	15680	15690	15680	277
397	20231215	131500	291842100	15680	15700	15700	15680	27
398	20231215	131400	291418670	15700	15700	15700	15680	1255
399	20231215	131300	271728760	15690	15700	15700	15690	58
400	20231215	131200	270818680	15700	15710	15710	15690	35
401	20231215	131100	270269470	15710	15700	15710	15690	891
402	20231215	131000	256280710	15700	15700	15710	15700	84
403	20231215	130900	254961900	15710	15700	15710	15700	378
404	20231215	130800	249027260	15700	15710	15710	15700	47
405	20231215	130700	248289330	15720	15720	15720	15710	361
406	20231215	130600	242617980	15710	15710	15730	15710	28
407	20231215	130500	242178040	15720	15730	15740	15710	168
408	20231215	130400	239538110	15710	15720	15730	15710	1181
409	20231215	130300	220973130	15730	15720	15730	15720	12
410	20231215	130200	220784440	15730	15730	15740	15720	299
411	20231215	130100	216082170	15730	15730	15740	15730	49
412	20231215	130000	215311390	15740	15730	15740	15730	53
413	20231215	125900	214477670	15730	15740	15740	15730	52
414	20231215	125800	213659680	15740	15740	15740	15730	21
415	20231215	125700	213329320	15740	15740	15740	15740	1
416	20231215	125600	213313580	15750	15750	15750	15730	45
417	20231215	125500	212605690	15750	15730	15750	15730	56
418	20231215	125400	211724760	15750	15750	15750	15740	4
419	20231215	125300	211661770	15750	15750	15750	15750	2
420	20231215	125200	211630270	15750	15750	15750	15730	19
421	20231215	125100	211331360	15730	15750	15750	15730	50
422	20231215	125000	210544770	15750	15740	15750	15740	12
423	20231215	124900	210355880	15750	15730	15750	15730	27
424	20231215	124800	209931150	15750	15740	15750	15740	3
425	20231215	124700	209883910	15740	15750	15750	15740	3
426	20231215	124600	209836680	15750	15750	15750	15730	22
427	20231215	124500	209490550	15740	15730	15750	15730	20
428	20231215	124400	209175920	15750	15750	15750	15750	1
429	20231215	124300	209160170	15750	15740	15750	15730	52
430	20231215	124200	208341520	15750	15750	15750	15730	17
431	20231215	124100	208073830	15750	15750	15750	15750	2
432	20231215	124000	208042330	15750	15750	15750	15750	4
433	20231215	123900	207979330	15740	15750	15750	15740	20
434	20231215	123800	207664520	15750	15750	15750	15750	2
435	20231215	123700	207633020	15750	15740	15750	15740	19
436	20231215	123600	207333940	15750	15740	15750	15740	102
437	20231215	123500	205728440	15750	15750	15750	15750	4
438	20231215	123400	205665440	15750	15750	15750	15750	1
439	20231215	123300	205649690	15750	15750	15750	15740	95
440	20231215	123200	204153750	15750	15750	15750	15750	1
441	20231215	123100	204138000	15740	15750	15750	15730	118
442	20231215	123000	202280800	15740	15740	15740	15740	8
443	20231215	122900	202154880	15750	15740	15750	15740	216
444	20231215	122800	198754980	15750	15750	15750	15750	2
445	20231215	122700	198723480	15750	15750	15750	15750	2
446	20231215	122600	198691980	15750	15760	15760	15750	191
447	20231215	122500	195683700	15760	15760	15760	15760	2
448	20231215	122400	195652180	15760	15760	15760	15760	15
449	20231215	122300	195415780	15760	15760	15760	15760	10
450	20231215	122200	195258180	15760	15760	15760	15760	1
451	20231215	122100	195242420	15760	15760	15760	15760	4
452	20231215	122000	195179380	15760	15750	15760	15750	7
453	20231215	121900	195069110	15740	15760	15760	15740	20
454	20231215	121800	194754280	15760	15760	15770	15750	12
455	20231215	121700	194565200	15770	15770	15770	15770	0
456	20231215	121600	194565200	15770	15770	15770	15750	54
457	20231215	121500	193714650	15770	15760	15770	15750	269
458	20231215	121400	189475550	15770	15770	15770	15770	1
459	20231215	121300	189459780	15770	15770	15770	15760	42
460	20231215	121200	188797810	15760	15770	15770	15760	23
461	20231215	121100	188435300	15770	15770	15770	15770	2
462	20231215	121000	188403760	15760	15760	15760	15760	17
463	20231215	120900	188135840	15770	15770	15770	15770	2
464	20231215	120800	188104300	15790	15790	15790	15790	2
465	20231215	120700	188072720	15790	15770	15790	15760	90
466	20231215	120600	186654220	15790	15780	15790	15760	201
467	20231215	120500	183482750	15790	15790	15790	15790	1
468	20231215	120400	183466960	15790	15790	15790	15790	3
469	20231215	120300	183419590	15780	15790	15790	15780	17
470	20231215	120200	183151320	15790	15790	15790	15790	4
471	20231215	120100	183088160	15790	15790	15790	15790	1
472	20231215	120000	183072370	15790	15790	15790	15790	0
473	20231215	115900	183072370	15790	15760	15790	15760	6
474	20231215	115800	182977690	15790	15770	15790	15770	32
475	20231215	115700	182472970	15770	15770	15770	15770	89
476	20231215	115600	181069440	15770	15780	15780	15770	162
477	20231215	115500	178514480	15780	15780	15780	15780	3
478	20231215	115400	178467140	15790	15790	15790	15780	14
479	20231215	115300	178246170	15790	15790	15790	15790	4
480	20231215	115200	178183010	15790	15790	15790	15790	12
481	20231215	115100	177993530	15790	15780	15790	15780	206
482	20231215	115000	174742840	15780	15780	15780	15770	12
483	20231215	114900	174553570	15780	15780	15780	15780	3
484	20231215	114800	174506230	15770	15780	15780	15770	10
485	20231215	114700	174348510	15780	15780	15780	15780	0
486	20231215	114600	174348510	15780	15780	15780	15780	5
487	20231215	114500	174269610	15780	15770	15780	15770	81
488	20231215	114400	172992220	15770	15760	15770	15760	501
489	20231215	114300	165091460	15760	15760	15760	15760	151
490	20231215	114200	162711700	15760	15760	15760	15760	7
491	20231215	114100	162601380	15760	15750	15760	15750	144
492	20231215	114000	160333320	15750	15760	15760	15750	48
493	20231215	113900	159577280	15760	15760	15760	15760	2
494	20231215	113800	159545760	15760	15750	15760	15750	10
495	20231215	113700	159388250	15760	15760	15760	15760	4
496	20231215	113600	159325210	15760	15760	15760	15760	2
497	20231215	113500	159293690	15760	15760	15760	15760	10
498	20231215	113400	159136090	15760	15760	15760	15760	2
499	20231215	113300	159104570	15760	15760	15760	15760	2
500	20231215	113200	159073050	15760	15760	15760	15740	88
501	20231215	113100	157687640	15760	15760	15760	15760	2
502	20231215	113000	157656120	15740	15760	15760	15740	20
503	20231215	112900	157341260	15750	15760	15760	15750	67
504	20231215	112800	156285990	15760	15760	15760	15750	28
505	20231215	112700	155844880	15760	15760	15760	15760	24
506	20231215	112600	155466640	15760	15750	15760	15750	15
507	20231215	112500	155230340	15760	15760	15760	15760	2
508	20231215	112400	155198820	15750	15760	15760	15750	72
509	20231215	112300	154064790	15760	15760	15760	15760	8
510	20231215	112200	153938710	15760	15750	15760	15750	7
511	20231215	112100	153828440	15750	15750	15750	15750	8
512	20231215	112000	153702440	15750	15740	15750	15740	32
513	20231215	111900	153198590	15740	15740	15740	15740	404
514	20231215	111800	146839630	15740	15740	15740	15740	2
515	20231215	111700	146808150	15740	15740	15740	15740	1
516	20231215	111600	146792410	15740	15740	15740	15740	1
517	20231215	111500	146776670	15740	15740	15740	15740	3
518	20231215	111400	146729450	15740	15730	15740	15730	521
519	20231215	111300	138534110	15730	15720	15730	15710	156
520	20231215	111200	136081780	15720	15720	15720	15720	4
521	20231215	111100	136018900	15720	15720	15720	15720	2
522	20231215	111000	135987460	15720	15720	15720	15720	13
523	20231215	110900	135783100	15720	15710	15720	15710	14
524	20231215	110800	135563150	15720	15730	15730	15720	3
525	20231215	110700	135515970	15730	15730	15730	15720	331
526	20231215	110600	130312360	15730	15730	15730	15730	3
527	20231215	110500	130265170	15730	15720	15730	15720	438
528	20231215	110400	123379780	15720	15720	15720	15720	3
529	20231215	110300	123332620	15730	15730	15730	15730	2
530	20231215	110200	123301160	15730	15720	15730	15720	5
531	20231215	110100	123222530	15730	15720	15730	15720	29
532	20231215	110000	122766640	15720	15720	15720	15720	6
533	20231215	105900	122672320	15730	15730	15730	15730	3
534	20231215	105800	122625130	15730	15730	15730	15710	12
535	20231215	105700	122436550	15730	15730	15730	15730	3
536	20231215	105600	122389360	15730	15710	15730	15710	49
537	20231215	105500	121619550	15720	15710	15730	15710	3
538	20231215	105400	121572390	15730	15730	15730	15730	1
539	20231215	105300	121556660	15710	15730	15730	15710	121
540	20231215	105200	119655670	15730	15730	15730	15730	4
541	20231215	105100	119592750	15730	15730	15730	15730	0
542	20231215	105000	119592750	15730	15730	15730	15730	0
543	20231215	104900	119592750	15730	15730	15730	15710	6
544	20231215	104800	119498390	15730	15730	15730	15730	10
545	20231215	104700	119341090	15740	15740	15740	15740	10
546	20231215	104600	119183690	15740	15730	15740	15730	93
547	20231215	104500	117720790	15730	15720	15730	15720	2
548	20231215	104400	117689340	15730	15730	15730	15730	1
549	20231215	104300	117673610	15720	15720	15720	15720	0
550	20231215	104200	117673610	15720	15720	15720	15720	10
551	20231215	104100	117516410	15730	15730	15730	15730	0
552	20231215	104000	117516410	15730	15730	15730	15730	6
553	20231215	103900	117422030	15730	15730	15730	15730	2
554	20231215	103800	117390570	15730	15720	15730	15720	41
555	20231215	103700	116745940	15730	15730	15730	15730	0
556	20231215	103600	116745940	15730	15730	15730	15730	0
557	20231215	103500	116745940	15730	15720	15730	15720	5
558	20231215	103400	116667330	15720	15720	15720	15720	19
559	20231215	103300	116368650	15720	15720	15720	15720	187
560	20231215	103200	113429010	15720	15720	15720	15720	21
561	20231215	103100	113098890	15720	15720	15720	15720	0
562	20231215	103000	113098890	15720	15720	15720	15720	0
563	20231215	102900	113098890	15720	15720	15720	15720	0
564	20231215	102800	113098890	15720	15720	15720	15720	2
565	20231215	102700	113067450	15720	15700	15720	15700	4
566	20231215	102600	113004600	15710	15710	15710	15710	195
567	20231215	102500	109941150	15720	15740	15740	15720	28
568	20231215	102400	109500970	15720	15720	15720	15720	68
569	20231215	102300	108432010	15720	15710	15720	15710	20
570	20231215	102200	108117800	15710	15710	15710	15710	10
571	20231215	102100	107960700	15710	15710	15710	15710	0
572	20231215	102000	107960700	15710	15710	15710	15710	0
573	20231215	101900	107960700	15710	15710	15710	15710	3
574	20231215	101800	107913570	15710	15710	15710	15710	47
575	20231215	101700	107175200	15710	15710	15710	15710	1
576	20231215	101600	107159490	15710	15710	15710	15700	7
577	20231215	101500	107049540	15700	15700	15700	15700	1
578	20231215	101400	107033840	15700	15730	15730	15700	225
579	20231215	101300	103500800	15730	15730	15730	15730	0
580	20231215	101200	103500800	15730	15730	15730	15730	0
581	20231215	101100	103500800	15730	15730	15740	15710	67
582	20231215	101000	102447180	15730	15720	15730	15720	101
583	20231215	100900	100859450	15720	15720	15720	15710	447
584	20231215	100800	93836220	15710	15710	15710	15710	100
585	20231215	100700	92265220	15720	15710	15720	15710	174
586	20231215	100600	89530940	15700	15710	15710	15700	2
587	20231215	100500	89499530	15700	15700	15700	15700	0
588	20231215	100400	89499530	15700	15700	15700	15700	4
589	20231215	100300	89436730	15700	15700	15700	15700	0
590	20231215	100200	89436730	15700	15700	15700	15700	280
591	20231215	100100	85040730	15700	15690	15700	15690	159
592	20231215	100000	82544850	15690	15690	15690	15690	52
593	20231215	095900	81728970	15690	15680	15690	15680	375
594	20231215	095800	75846680	15680	15660	15680	15660	314
595	20231215	095700	70929420	15680	15680	15680	15670	154
596	20231215	095600	68515930	15690	15690	15690	15690	0
597	20231215	095500	68515930	15690	15690	15690	15690	1
598	20231215	095400	68500240	15690	15690	15690	15690	0
599	20231215	095300	68500240	15690	15670	15690	15670	2
600	20231215	095200	68468880	15690	15690	15690	15690	1
601	20231215	095100	68453190	15670	15670	15670	15670	100
602	20231215	095000	66886190	15690	15680	15690	15670	480
603	20231215	094900	59363560	15690	15680	15690	15680	39
604	20231215	094800	58752020	15690	15680	15690	15680	21
605	20231215	094700	58422730	15690	15690	15690	15690	9
606	20231215	094600	58281520	15690	15690	15690	15680	224
607	20231215	094500	54769180	15700	15700	15700	15700	1
608	20231215	094400	54753480	15700	15720	15720	15690	283
609	20231215	094300	50311090	15720	15720	15720	15720	10
610	20231215	094200	50153890	15720	15720	15720	15710	3
611	20231215	094100	50106740	15740	15740	15740	15740	2
612	20231215	094000	50075260	15740	15730	15740	15700	110
613	20231215	093900	48347770	15740	15740	15740	15710	18
614	20231215	093800	48064600	15740	15740	15740	15740	14
615	20231215	093700	47844240	15740	15740	15740	15740	5
616	20231215	093600	47765540	15730	15740	15740	15730	3
617	20231215	093500	47718330	15740	15740	15740	15740	0
618	20231215	093400	47718330	15740	15740	15740	15740	20
619	20231215	093300	47403530	15740	15740	15740	15740	15
620	20231215	093200	47167430	15740	15740	15740	15740	4
621	20231215	093100	47104470	15740	15700	15740	15700	74
622	20231215	093000	45942590	15700	15740	15740	15700	301
623	20231215	092900	41216000	15740	15740	15740	15740	0
624	20231215	092800	41216000	15740	15740	15740	15740	2
625	20231215	092700	41184520	15740	15740	15740	15740	10
626	20231215	092600	41027120	15760	15760	15760	15760	0
627	20231215	092500	41027120	15760	15760	15760	15760	10
628	20231215	092400	40869520	15760	15760	15760	15760	10
629	20231215	092300	40711920	15760	15760	15760	15720	236
630	20231215	092200	36992600	15740	15740	15740	15740	100
631	20231215	092100	35418600	15740	15740	15740	15740	3
632	20231215	092000	35371380	15740	15740	15740	15730	28
633	20231215	091900	34930710	15740	15740	15740	15740	23
634	20231215	091800	34568690	15710	15730	15730	15710	158
635	20231215	091700	32085060	15730	15740	15740	15720	111
636	20231215	091600	30339540	15740	15730	15740	15730	21
637	20231215	091500	30009200	15740	15740	15740	15740	15
638	20231215	091400	29773100	15740	15740	15740	15740	0
639	20231215	091300	29773100	15740	15730	15740	15730	58
640	20231215	091200	28860750	15710	15710	15710	15710	63
641	20231215	091100	27871020	15700	15710	15710	15700	110
642	20231215	091000	26143920	15710	15710	15710	15710	2
643	20231215	090900	26112500	15720	15720	15720	15720	0
644	20231215	090800	26112500	15720	15710	15720	15710	327
645	20231215	090700	20974750	15750	15750	15750	15750	34
646	20231215	090600	20439250	15750	15750	15750	15750	38
647	20231215	090500	19840750	15750	15750	15750	15750	110
648	20231215	090400	18108250	15700	15750	15750	15700	888
649	20231215	090300	4159800	15730	15760	15760	15730	14
650	20231215	090200	3939410	15760	15760	15760	15760	5
651	20231215	090100	3860610	15770	15770	15770	15730	177
652	20231215	090000	1072400	15810	15770	15810	15770	68