KissMeData/216080/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203600	300034330	15610	15610	15610	15610	392
3	20231213	203500	300034330	15610	15610	15610	15610	0
4	20231213	203400	300034330	15610	15610	15610	15610	0
5	20231213	203300	300034330	15610	15610	15610	15610	0
6	20231213	203200	300034330	15610	15610	15610	15610	0
7	20231213	203100	300034330	15610	15610	15610	15610	0
8	20231213	203000	300034330	15610	15610	15610	15610	0
9	20231213	202900	300034330	15610	15610	15610	15610	0
10	20231213	202800	300034330	15610	15610	15610	15610	0
11	20231213	202700	300034330	15610	15610	15610	15610	0
12	20231213	202600	300034330	15610	15610	15610	15610	0
13	20231213	202500	300034330	15610	15610	15610	15610	0
14	20231213	202400	300034330	15610	15610	15610	15610	0
15	20231213	202300	300034330	15610	15610	15610	15610	0
16	20231213	202200	300034330	15610	15610	15610	15610	0
17	20231213	202100	300034330	15610	15610	15610	15610	0
18	20231213	202000	300034330	15610	15610	15610	15610	0
19	20231213	201900	300034330	15610	15610	15610	15610	0
20	20231213	201800	300034330	15610	15610	15610	15610	0
21	20231213	201700	300034330	15610	15610	15610	15610	0
22	20231213	201600	300034330	15610	15610	15610	15610	0
23	20231213	201500	300034330	15610	15610	15610	15610	0
24	20231213	201400	300034330	15610	15610	15610	15610	0
25	20231213	201300	300034330	15610	15610	15610	15610	0
26	20231213	201200	300034330	15610	15610	15610	15610	0
27	20231213	201100	300034330	15610	15610	15610	15610	0
28	20231213	201000	300034330	15610	15610	15610	15610	0
29	20231213	200900	300034330	15610	15610	15610	15610	0
30	20231213	200800	300034330	15610	15610	15610	15610	0
31	20231213	200700	300034330	15610	15610	15610	15610	0
32	20231213	200600	300034330	15610	15610	15610	15610	392
33	20231213	200500	300034330	15610	15610	15610	15610	0
34	20231213	200400	300034330	15610	15610	15610	15610	0
35	20231213	200300	300034330	15610	15610	15610	15610	0
36	20231213	200200	300034330	15610	15610	15610	15610	0
37	20231213	200100	300034330	15610	15610	15610	15610	0
38	20231213	200000	300034330	15610	15610	15610	15610	0
39	20231213	195900	300034330	15610	15610	15610	15610	0
40	20231213	195800	300034330	15610	15610	15610	15610	0
41	20231213	195700	300034330	15610	15610	15610	15610	0
42	20231213	195600	300034330	15610	15610	15610	15610	0
43	20231213	195500	300034330	15610	15610	15610	15610	0
44	20231213	195400	300034330	15610	15610	15610	15610	0
45	20231213	195300	300034330	15610	15610	15610	15610	0
46	20231213	195200	300034330	15610	15610	15610	15610	0
47	20231213	195100	300034330	15610	15610	15610	15610	0
48	20231213	195000	300034330	15610	15610	15610	15610	0
49	20231213	194900	300034330	15610	15610	15610	15610	0
50	20231213	194800	300034330	15610	15610	15610	15610	0
51	20231213	194700	300034330	15610	15610	15610	15610	0
52	20231213	194600	300034330	15610	15610	15610	15610	0
53	20231213	194500	300034330	15610	15610	15610	15610	0
54	20231213	194400	300034330	15610	15610	15610	15610	0
55	20231213	194300	300034330	15610	15610	15610	15610	0
56	20231213	194200	300034330	15610	15610	15610	15610	0
57	20231213	194100	300034330	15610	15610	15610	15610	0
58	20231213	194000	300034330	15610	15610	15610	15610	0
59	20231213	193900	300034330	15610	15610	15610	15610	0
60	20231213	193800	300034330	15610	15610	15610	15610	0
61	20231213	193700	300034330	15610	15610	15610	15610	0
62	20231213	193600	300034330	15610	15610	15610	15610	392
63	20231213	193500	300034330	15610	15610	15610	15610	0
64	20231213	193400	300034330	15610	15610	15610	15610	0
65	20231213	193300	300034330	15610	15610	15610	15610	0
66	20231213	193200	300034330	15610	15610	15610	15610	0
67	20231213	193100	300034330	15610	15610	15610	15610	0
68	20231213	193000	300034330	15610	15610	15610	15610	0
69	20231213	192900	300034330	15610	15610	15610	15610	0
70	20231213	192800	300034330	15610	15610	15610	15610	0
71	20231213	192700	300034330	15610	15610	15610	15610	0
72	20231213	192600	300034330	15610	15610	15610	15610	0
73	20231213	192500	300034330	15610	15610	15610	15610	0
74	20231213	192400	300034330	15610	15610	15610	15610	0
75	20231213	192300	300034330	15610	15610	15610	15610	0
76	20231213	192200	300034330	15610	15610	15610	15610	0
77	20231213	192100	300034330	15610	15610	15610	15610	0
78	20231213	192000	300034330	15610	15610	15610	15610	0
79	20231213	191900	300034330	15610	15610	15610	15610	0
80	20231213	191800	300034330	15610	15610	15610	15610	0
81	20231213	191700	300034330	15610	15610	15610	15610	0
82	20231213	191600	300034330	15610	15610	15610	15610	0
83	20231213	191500	300034330	15610	15610	15610	15610	0
84	20231213	191400	300034330	15610	15610	15610	15610	0
85	20231213	191300	300034330	15610	15610	15610	15610	0
86	20231213	191200	300034330	15610	15610	15610	15610	0
87	20231213	191100	300034330	15610	15610	15610	15610	0
88	20231213	191000	300034330	15610	15610	15610	15610	0
89	20231213	190900	300034330	15610	15610	15610	15610	0
90	20231213	190800	300034330	15610	15610	15610	15610	0
91	20231213	190700	300034330	15610	15610	15610	15610	0
92	20231213	190600	300034330	15610	15610	15610	15610	392
93	20231213	190500	300034330	15610	15610	15610	15610	0
94	20231213	190400	300034330	15610	15610	15610	15610	0
95	20231213	190300	300034330	15610	15610	15610	15610	0
96	20231213	190200	300034330	15610	15610	15610	15610	0
97	20231213	190100	300034330	15610	15610	15610	15610	0
98	20231213	190000	300034330	15610	15610	15610	15610	0
99	20231213	185900	300034330	15610	15610	15610	15610	0
100	20231213	185800	300034330	15610	15610	15610	15610	0
101	20231213	185700	300034330	15610	15610	15610	15610	0
102	20231213	185600	300034330	15610	15610	15610	15610	0
103	20231213	185500	300034330	15610	15610	15610	15610	0
104	20231213	185400	300034330	15610	15610	15610	15610	0
105	20231213	185300	300034330	15610	15610	15610	15610	0
106	20231213	185200	300034330	15610	15610	15610	15610	0
107	20231213	185100	300034330	15610	15610	15610	15610	0
108	20231213	185000	300034330	15610	15610	15610	15610	0
109	20231213	184900	300034330	15610	15610	15610	15610	0
110	20231213	184800	300034330	15610	15610	15610	15610	0
111	20231213	184700	300034330	15610	15610	15610	15610	0
112	20231213	184600	300034330	15610	15610	15610	15610	0
113	20231213	184500	300034330	15610	15610	15610	15610	0
114	20231213	184400	300034330	15610	15610	15610	15610	0
115	20231213	184300	300034330	15610	15610	15610	15610	0
116	20231213	184200	300034330	15610	15610	15610	15610	0
117	20231213	184100	300034330	15610	15610	15610	15610	0
118	20231213	184000	300034330	15610	15610	15610	15610	0
119	20231213	183900	300034330	15610	15610	15610	15610	0
120	20231213	183800	300034330	15610	15610	15610	15610	0
121	20231213	183700	300034330	15610	15610	15610	15610	0
122	20231213	183600	300034330	15610	15610	15610	15610	392
123	20231213	183500	300034330	15610	15610	15610	15610	0
124	20231213	183400	300034330	15610	15610	15610	15610	0
125	20231213	183300	300034330	15610	15610	15610	15610	0
126	20231213	183200	300034330	15610	15610	15610	15610	0
127	20231213	183100	300034330	15610	15610	15610	15610	0
128	20231213	183000	300034330	15610	15610	15610	15610	0
129	20231213	182900	300034330	15610	15610	15610	15610	0
130	20231213	182800	300034330	15610	15610	15610	15610	0
131	20231213	182700	300034330	15610	15610	15610	15610	0
132	20231213	182600	300034330	15610	15610	15610	15610	0
133	20231213	182500	300034330	15610	15610	15610	15610	0
134	20231213	182400	300034330	15610	15610	15610	15610	0
135	20231213	182300	300034330	15610	15610	15610	15610	0
136	20231213	182200	300034330	15610	15610	15610	15610	0
137	20231213	182100	300034330	15610	15610	15610	15610	0
138	20231213	182000	300034330	15610	15610	15610	15610	0
139	20231213	181900	300034330	15610	15610	15610	15610	0
140	20231213	181800	300034330	15610	15610	15610	15610	0
141	20231213	181700	300034330	15610	15610	15610	15610	0
142	20231213	181600	300034330	15610	15610	15610	15610	0
143	20231213	181500	300034330	15610	15610	15610	15610	0
144	20231213	181400	300034330	15610	15610	15610	15610	0
145	20231213	181300	300034330	15610	15610	15610	15610	0
146	20231213	181200	300034330	15610	15610	15610	15610	0
147	20231213	181100	300034330	15610	15610	15610	15610	0
148	20231213	181000	300034330	15610	15610	15610	15610	0
149	20231213	180900	300034330	15610	15610	15610	15610	0
150	20231213	180800	300034330	15610	15610	15610	15610	0
151	20231213	180700	300034330	15610	15610	15610	15610	0
152	20231213	180600	300034330	15610	15610	15610	15610	392
153	20231213	180500	300034330	15610	15610	15610	15610	0
154	20231213	180400	300034330	15610	15610	15610	15610	0
155	20231213	180300	300034330	15610	15610	15610	15610	0
156	20231213	180200	300034330	15610	15610	15610	15610	0
157	20231213	180100	300034330	15610	15610	15610	15610	0
158	20231213	180000	300034330	15610	15610	15610	15610	0
159	20231213	175900	300034330	15610	15610	15610	15610	0
160	20231213	175800	300034330	15610	15610	15610	15610	0
161	20231213	175700	300034330	15610	15610	15610	15610	0
162	20231213	175600	300034330	15610	15610	15610	15610	0
163	20231213	175500	300034330	15610	15610	15610	15610	0
164	20231213	175400	300034330	15610	15610	15610	15610	0
165	20231213	175300	300034330	15610	15610	15610	15610	0
166	20231213	175200	300034330	15610	15610	15610	15610	0
167	20231213	175100	300034330	15610	15610	15610	15610	0
168	20231213	175000	300034330	15610	15610	15610	15610	0
169	20231213	174900	300034330	15610	15610	15610	15610	0
170	20231213	174800	300034330	15610	15610	15610	15610	0
171	20231213	174700	300034330	15610	15610	15610	15610	0
172	20231213	174600	300034330	15610	15610	15610	15610	0
173	20231213	174500	300034330	15610	15610	15610	15610	0
174	20231213	174400	300034330	15610	15610	15610	15610	0
175	20231213	174300	300034330	15610	15610	15610	15610	0
176	20231213	174200	300034330	15610	15610	15610	15610	0
177	20231213	174100	300034330	15610	15610	15610	15610	0
178	20231213	174000	300034330	15610	15610	15610	15610	0
179	20231213	173900	300034330	15610	15610	15610	15610	0
180	20231213	173800	300034330	15610	15610	15610	15610	0
181	20231213	173700	300034330	15610	15610	15610	15610	0
182	20231213	173600	300034330	15610	15610	15610	15610	392
183	20231213	173500	300034330	15610	15610	15610	15610	0
184	20231213	173400	300034330	15610	15610	15610	15610	0
185	20231213	173300	300034330	15610	15610	15610	15610	0
186	20231213	173200	300034330	15610	15610	15610	15610	0
187	20231213	173100	300034330	15610	15610	15610	15610	0
188	20231213	173000	300034330	15610	15610	15610	15610	0
189	20231213	172900	300034330	15610	15610	15610	15610	0
190	20231213	172800	300034330	15610	15610	15610	15610	0
191	20231213	172700	300034330	15610	15610	15610	15610	0
192	20231213	172600	300034330	15610	15610	15610	15610	0
193	20231213	172500	300034330	15610	15610	15610	15610	0
194	20231213	172400	300034330	15610	15610	15610	15610	0
195	20231213	172300	300034330	15610	15610	15610	15610	0
196	20231213	172200	300034330	15610	15610	15610	15610	0
197	20231213	172100	300034330	15610	15610	15610	15610	0
198	20231213	172000	300034330	15610	15610	15610	15610	0
199	20231213	171900	300034330	15610	15610	15610	15610	0
200	20231213	171800	300034330	15610	15610	15610	15610	0
201	20231213	171700	300034330	15610	15610	15610	15610	0
202	20231213	171600	300034330	15610	15610	15610	15610	0
203	20231213	171500	300034330	15610	15610	15610	15610	0
204	20231213	171400	300034330	15610	15610	15610	15610	0
205	20231213	171300	300034330	15610	15610	15610	15610	0
206	20231213	171200	300034330	15610	15610	15610	15610	0
207	20231213	171100	300034330	15610	15610	15610	15610	0
208	20231213	171000	300034330	15610	15610	15610	15610	0
209	20231213	170900	300034330	15610	15610	15610	15610	0
210	20231213	170800	300034330	15610	15610	15610	15610	0
211	20231213	170700	300034330	15610	15610	15610	15610	0
212	20231213	170600	300034330	15610	15610	15610	15610	392
213	20231213	170500	300034330	15610	15610	15610	15610	0
214	20231213	170400	300034330	15610	15610	15610	15610	0
215	20231213	170300	300034330	15610	15610	15610	15610	0
216	20231213	170200	300034330	15610	15610	15610	15610	0
217	20231213	170100	300034330	15610	15610	15610	15610	0
218	20231213	170000	300034330	15610	15610	15610	15610	0
219	20231213	165900	300034330	15610	15610	15610	15610	0
220	20231213	165800	300034330	15610	15610	15610	15610	0
221	20231213	165700	300034330	15610	15610	15610	15610	0
222	20231213	165600	300034330	15610	15610	15610	15610	0
223	20231213	165500	300034330	15610	15610	15610	15610	0
224	20231213	165400	300034330	15610	15610	15610	15610	0
225	20231213	165300	300034330	15610	15610	15610	15610	0
226	20231213	165200	300034330	15610	15610	15610	15610	0
227	20231213	165100	300034330	15610	15610	15610	15610	0
228	20231213	165000	300034330	15610	15610	15610	15610	0
229	20231213	164900	300034330	15610	15610	15610	15610	0
230	20231213	164800	300034330	15610	15610	15610	15610	0
231	20231213	164700	300034330	15610	15610	15610	15610	0
232	20231213	164600	300034330	15610	15610	15610	15610	0
233	20231213	164500	300034330	15610	15610	15610	15610	0
234	20231213	164400	300034330	15610	15610	15610	15610	0
235	20231213	164300	300034330	15610	15610	15610	15610	0
236	20231213	164200	300034330	15610	15610	15610	15610	0
237	20231213	164100	300034330	15610	15610	15610	15610	0
238	20231213	164000	300034330	15610	15610	15610	15610	0
239	20231213	163900	300034330	15610	15610	15610	15610	0
240	20231213	163800	300034330	15610	15610	15610	15610	0
241	20231213	163700	300034330	15610	15610	15610	15610	0
242	20231213	163600	300034330	15610	15610	15610	15610	392
243	20231213	163500	300034330	15610	15610	15610	15610	0
244	20231213	163400	300034330	15610	15610	15610	15610	0
245	20231213	163300	300034330	15610	15610	15610	15610	0
246	20231213	163200	300034330	15610	15610	15610	15610	0
247	20231213	163100	300034330	15610	15610	15610	15610	0
248	20231213	163000	300034330	15610	15610	15610	15610	0
249	20231213	162900	300034330	15610	15610	15610	15610	0
250	20231213	162800	300034330	15610	15610	15610	15610	0
251	20231213	162700	300034330	15610	15610	15610	15610	0
252	20231213	162600	300034330	15610	15610	15610	15610	0
253	20231213	162500	300034330	15610	15610	15610	15610	0
254	20231213	162400	300034330	15610	15610	15610	15610	0
255	20231213	162300	300034330	15610	15610	15610	15610	0
256	20231213	162200	300034330	15610	15610	15610	15610	0
257	20231213	162100	300034330	15610	15610	15610	15610	0
258	20231213	162000	300034330	15610	15610	15610	15610	0
259	20231213	161900	300034330	15610	15610	15610	15610	0
260	20231213	161800	300034330	15610	15610	15610	15610	0
261	20231213	161700	300034330	15610	15610	15610	15610	0
262	20231213	161600	300034330	15610	15610	15610	15610	0
263	20231213	161500	300034330	15610	15610	15610	15610	0
264	20231213	161400	300034330	15610	15610	15610	15610	0
265	20231213	161300	300034330	15610	15610	15610	15610	0
266	20231213	161200	300034330	15610	15610	15610	15610	0
267	20231213	161100	300034330	15610	15610	15610	15610	0
268	20231213	161000	300034330	15610	15610	15610	15610	0
269	20231213	160900	300034330	15610	15610	15610	15610	0
270	20231213	160800	300034330	15610	15610	15610	15610	0
271	20231213	160700	300034330	15610	15610	15610	15610	0
272	20231213	160600	300034330	15610	15610	15610	15610	392
273	20231213	160500	300034330	15610	15610	15610	15610	0
274	20231213	160400	300034330	15610	15610	15610	15610	0
275	20231213	160300	300034330	15610	15610	15610	15610	0
276	20231213	160200	300034330	15610	15610	15610	15610	0
277	20231213	160100	300034330	15610	15610	15610	15610	0
278	20231213	160000	300034330	15610	15610	15610	15610	0
279	20231213	155900	300034330	15610	15610	15610	15610	0
280	20231213	155800	300034330	15610	15610	15610	15610	0
281	20231213	155700	300034330	15610	15610	15610	15610	0
282	20231213	155600	300034330	15610	15610	15610	15610	0
283	20231213	155500	300034330	15610	15610	15610	15610	0
284	20231213	155400	300034330	15610	15610	15610	15610	0
285	20231213	155300	300034330	15610	15610	15610	15610	0
286	20231213	155200	300034330	15610	15610	15610	15610	0
287	20231213	155100	300034330	15610	15610	15610	15610	0
288	20231213	155000	300034330	15610	15610	15610	15610	0
289	20231213	154900	300034330	15610	15610	15610	15610	0
290	20231213	154800	300034330	15610	15610	15610	15610	0
291	20231213	154700	300034330	15610	15610	15610	15610	0
292	20231213	154600	300034330	15610	15610	15610	15610	0
293	20231213	154500	300034330	15610	15610	15610	15610	0
294	20231213	154400	300034330	15610	15610	15610	15610	0
295	20231213	154300	300034330	15610	15610	15610	15610	0
296	20231213	154200	300034330	15610	15610	15610	15610	0
297	20231213	154100	300034330	15610	15610	15610	15610	0
298	20231213	154000	300034330	15610	15610	15610	15610	0
299	20231213	153900	300034330	15610	15610	15610	15610	0
300	20231213	153800	300034330	15610	15610	15610	15610	0
301	20231213	153700	300034330	15610	15610	15610	15610	0
302	20231213	153600	300034330	15610	15610	15610	15610	392
303	20231213	153500	300034330	15610	15610	15610	15610	0
304	20231213	153400	300034330	15610	15610	15610	15610	0
305	20231213	153300	300034330	15610	15610	15610	15610	0
306	20231213	153200	300034330	15610	15610	15610	15610	0
307	20231213	153100	300034330	15610	15610	15610	15610	0
308	20231213	153000	300034330	15610	15610	15610	15610	392
309	20231213	152900	293915210	15640	15640	15640	15640	0
310	20231213	152800	293915210	15640	15640	15640	15640	0
311	20231213	152700	293915210	15640	15640	15640	15640	0
312	20231213	152600	293915210	15640	15640	15640	15640	0
313	20231213	152500	293915210	15640	15640	15640	15640	0
314	20231213	152400	293915210	15640	15640	15640	15640	0
315	20231213	152300	293915210	15640	15640	15640	15640	0
316	20231213	152200	293915210	15640	15640	15640	15640	0
317	20231213	152100	293915210	15640	15640	15640	15640	0
318	20231213	152000	293915210	15640	15640	15640	15640	0
319	20231213	151900	293915210	15640	15590	15640	15590	186
320	20231213	151800	291011130	15590	15610	15620	15590	125
321	20231213	151700	289060760	15610	15600	15610	15600	25
322	20231213	151600	288670580	15600	15600	15600	15600	0
323	20231213	151500	288670580	15600	15600	15600	15600	0
324	20231213	151400	288670580	15600	15600	15600	15600	1
325	20231213	151300	288654980	15600	15600	15600	15600	0
326	20231213	151200	288654980	15600	15620	15620	15600	15
327	20231213	151100	288420720	15570	15570	15570	15570	1
328	20231213	151000	288405150	15570	15570	15570	15570	0
329	20231213	150900	288405150	15570	15570	15570	15570	21
330	20231213	150800	288078180	15630	15580	15630	15580	11
331	20231213	150700	287906550	15580	15580	15580	15580	44
332	20231213	150600	287221030	15580	15580	15580	15580	2
333	20231213	150500	287189870	15580	15580	15580	15580	0
334	20231213	150400	287189870	15580	15580	15580	15580	0
335	20231213	150300	287189870	15580	15570	15580	15570	51
336	20231213	150200	286395300	15580	15600	15600	15580	31
337	20231213	150100	285912290	15630	15630	15630	15630	0
338	20231213	150000	285912290	15630	15630	15630	15630	60
339	20231213	145900	284974490	15630	15630	15630	15630	0
340	20231213	145800	284974490	15630	15550	15630	15540	241
341	20231213	145700	281226640	15550	15550	15550	15550	100
342	20231213	145600	279671640	15550	15550	15550	15550	10
343	20231213	145500	279516140	15560	15560	15560	15560	0
344	20231213	145400	279516140	15560	15560	15560	15560	0
345	20231213	145300	279516140	15560	15560	15560	15560	26
346	20231213	145200	279111580	15560	15560	15560	15560	0
347	20231213	145100	279111580	15560	15560	15560	15560	59
348	20231213	145000	278193540	15640	15640	15640	15640	0
349	20231213	144900	278193540	15640	15640	15640	15640	0
350	20231213	144800	278193540	15640	15640	15640	15640	0
351	20231213	144700	278193540	15640	15640	15640	15640	0
352	20231213	144600	278193540	15640	15640	15640	15640	1
353	20231213	144500	278177900	15560	15630	15630	15560	318
354	20231213	144400	273229190	15570	15570	15570	15570	1
355	20231213	144300	273213620	15570	15570	15570	15570	0
356	20231213	144200	273213620	15570	15580	15580	15570	58
357	20231213	144100	272310320	15590	15630	15630	15590	39
358	20231213	144000	271701950	15630	15630	15630	15630	30
359	20231213	143900	271233050	15640	15640	15640	15640	0
360	20231213	143800	271233050	15640	15640	15640	15640	109
361	20231213	143700	269528290	15640	15640	15640	15640	10
362	20231213	143600	269371890	15640	15640	15640	15640	20
363	20231213	143500	269059090	15650	15650	15650	15650	0
364	20231213	143400	269059090	15650	15630	15650	15630	40
365	20231213	143300	268433110	15630	15590	15630	15590	64
366	20231213	143200	267434550	15600	15600	15600	15600	1
367	20231213	143100	267418950	15600	15600	15600	15600	0
368	20231213	143000	267418950	15600	15610	15610	15600	26
369	20231213	142900	267013340	15610	15610	15610	15610	0
370	20231213	142800	267013340	15610	15620	15620	15610	31
371	20231213	142700	266529410	15650	15650	15650	15650	3
372	20231213	142600	266482460	15650	15650	15650	15650	0
373	20231213	142500	266482460	15650	15650	15650	15650	3
374	20231213	142400	266435510	15650	15650	15650	15650	0
375	20231213	142300	266435510	15650	15650	15650	15650	0
376	20231213	142200	266435510	15650	15650	15650	15650	0
377	20231213	142100	266435510	15650	15650	15650	15650	3
378	20231213	142000	266388560	15650	15650	15650	15650	1
379	20231213	141900	266372910	15650	15650	15650	15650	0
380	20231213	141800	266372910	15650	15650	15650	15650	0
381	20231213	141700	266372910	15650	15640	15650	15640	69
382	20231213	141600	265293740	15620	15620	15620	15620	114
383	20231213	141500	263513060	15640	15640	15640	15640	0
384	20231213	141400	263513060	15640	15640	15640	15640	1
385	20231213	141300	263497420	15650	15650	15650	15650	0
386	20231213	141200	263497420	15650	15650	15650	15630	14
387	20231213	141100	263278560	15620	15620	15620	15620	0
388	20231213	141000	263278560	15620	15620	15620	15620	0
389	20231213	140900	263278560	15620	15620	15620	15620	3
390	20231213	140800	263231700	15650	15650	15650	15650	0
391	20231213	140700	263231700	15650	15650	15650	15650	0
392	20231213	140600	263231700	15650	15630	15650	15630	4
393	20231213	140500	263169160	15640	15650	15650	15640	125
394	20231213	140400	261213270	15680	15680	15680	15680	0
395	20231213	140300	261213270	15680	15650	15680	15650	199
396	20231213	140200	258094390	15650	15650	15650	15650	0
397	20231213	140100	258094390	15650	15650	15650	15650	10
398	20231213	140000	257937890	15680	15680	15680	15680	3
399	20231213	135900	257890850	15680	15680	15680	15680	0
400	20231213	135800	257890850	15680	15680	15680	15680	0
401	20231213	135700	257890850	15680	15680	15680	15680	24
402	20231213	135600	257514530	15680	15680	15680	15680	0
403	20231213	135500	257514530	15680	15680	15680	15680	10
404	20231213	135400	257357730	15680	15680	15680	15680	15
405	20231213	135300	257122530	15660	15660	15660	15660	0
406	20231213	135200	257122530	15660	15660	15660	15660	0
407	20231213	135100	257122530	15660	15660	15660	15660	1
408	20231213	135000	257106870	15660	15660	15660	15660	0
409	20231213	134900	257106870	15660	15660	15660	15660	0
410	20231213	134800	257106870	15660	15660	15660	15660	0
411	20231213	134700	257106870	15660	15660	15660	15660	0
412	20231213	134600	257106870	15660	15660	15660	15660	0
413	20231213	134500	257106870	15660	15660	15660	15660	0
414	20231213	134400	257106870	15660	15660	15660	15660	0
415	20231213	134300	257106870	15660	15620	15660	15620	574
416	20231213	134200	248134700	15620	15620	15620	15620	1
417	20231213	134100	248119080	15620	15620	15620	15620	0
418	20231213	134000	248119080	15620	15620	15620	15620	0
419	20231213	133900	248119080	15620	15620	15620	15620	0
420	20231213	133800	248119080	15620	15620	15620	15620	0
421	20231213	133700	248119080	15620	15620	15620	15620	0
422	20231213	133600	248119080	15620	15620	15620	15620	0
423	20231213	133500	248119080	15620	15640	15640	15620	72
424	20231213	133400	246993720	15640	15640	15640	15640	0
425	20231213	133300	246993720	15640	15640	15640	15640	0
426	20231213	133200	246993720	15640	15630	15640	15630	88
427	20231213	133100	245617810	15630	15630	15630	15630	0
428	20231213	133000	245617810	15630	15630	15630	15630	33
429	20231213	132900	245102020	15630	15630	15630	15630	0
430	20231213	132800	245102020	15630	15630	15630	15630	0
431	20231213	132700	245102020	15630	15630	15630	15630	16
432	20231213	132600	244851940	15630	15630	15630	15630	0
433	20231213	132500	244851940	15630	15630	15630	15630	1
434	20231213	132400	244836310	15560	15560	15560	15560	0
435	20231213	132300	244836310	15560	15560	15560	15560	0
436	20231213	132200	244836310	15560	15560	15560	15560	31
437	20231213	132100	244353950	15620	15620	15620	15620	0
438	20231213	132000	244353950	15620	15620	15620	15620	0
439	20231213	131900	244353950	15620	15620	15620	15620	0
440	20231213	131800	244353950	15620	15620	15620	15620	0
441	20231213	131700	244353950	15620	15620	15620	15620	0
442	20231213	131600	244353950	15620	15610	15620	15610	40
443	20231213	131500	243729250	15630	15630	15630	15630	0
444	20231213	131400	243729250	15630	15630	15630	15630	0
445	20231213	131300	243729250	15630	15630	15630	15630	0
446	20231213	131200	243729250	15630	15630	15630	15630	0
447	20231213	131100	243729250	15630	15630	15630	15630	1
448	20231213	131000	243713620	15540	15540	15540	15540	0
449	20231213	130900	243713620	15540	15540	15540	15540	0
450	20231213	130800	243713620	15540	15540	15540	15540	0
451	20231213	130700	243713620	15540	15540	15540	15540	3
452	20231213	130600	243667000	15540	15540	15540	15540	0
453	20231213	130500	243667000	15540	15540	15540	15540	2
454	20231213	130400	243635920	15540	15540	15540	15540	0
455	20231213	130300	243635920	15540	15540	15540	15540	0
456	20231213	130200	243635920	15540	15540	15540	15540	0
457	20231213	130100	243635920	15540	15540	15540	15540	24
458	20231213	130000	243262960	15540	15540	15540	15540	0
459	20231213	125900	243262960	15540	15540	15540	15540	0
460	20231213	125800	243262960	15540	15540	15540	15540	0
461	20231213	125700	243262960	15540	15540	15540	15540	0
462	20231213	125600	243262960	15540	15540	15540	15540	0
463	20231213	125500	243262960	15540	15540	15540	15540	91
464	20231213	125400	241848820	15660	15650	15660	15640	203
465	20231213	125300	238670380	15540	15540	15540	15540	0
466	20231213	125200	238670380	15540	15540	15540	15540	0
467	20231213	125100	238670380	15540	15540	15540	15540	1
468	20231213	125000	238654840	15540	15540	15540	15540	1
469	20231213	124900	238639300	15540	15540	15540	15540	0
470	20231213	124800	238639300	15540	15540	15540	15540	1
471	20231213	124700	238623760	15540	15540	15540	15540	0
472	20231213	124600	238623760	15540	15540	15540	15540	1
473	20231213	124500	238608220	15660	15530	15660	15530	21
474	20231213	124400	238280790	15660	15660	15660	15660	5
475	20231213	124300	238202490	15660	15660	15660	15660	0
476	20231213	124200	238202490	15660	15660	15660	15660	1
477	20231213	124100	238186830	15540	15540	15540	15540	24
478	20231213	124000	237813870	15540	15540	15540	15540	0
479	20231213	123900	237813870	15540	15550	15550	15540	31
480	20231213	123800	237332120	15550	15550	15550	15550	0
481	20231213	123700	237332120	15550	15550	15550	15550	11
482	20231213	123600	237161070	15650	15650	15650	15650	50
483	20231213	123500	236378570	15650	15650	15650	15650	0
484	20231213	123400	236378570	15650	15650	15650	15650	0
485	20231213	123300	236378570	15650	15550	15650	15550	3
486	20231213	123200	236331820	15550	15550	15550	15550	1
487	20231213	123100	236316270	15550	15550	15550	15550	0
488	20231213	123000	236316270	15550	15660	15660	15550	138
489	20231213	122900	234170150	15550	15550	15550	15550	0
490	20231213	122800	234170150	15550	15550	15550	15550	0
491	20231213	122700	234170150	15550	15550	15550	15550	0
492	20231213	122600	234170150	15550	15550	15550	15550	0
493	20231213	122500	234170150	15550	15550	15550	15550	11
494	20231213	122400	233999100	15660	15660	15660	15660	100
495	20231213	122300	232433100	15660	15660	15660	15660	0
496	20231213	122200	232433100	15660	15660	15660	15660	0
497	20231213	122100	232433100	15660	15660	15660	15660	1
498	20231213	122000	232417440	15550	15590	15590	15550	11
499	20231213	121900	232246350	15680	15680	15680	15680	1
500	20231213	121800	232230670	15590	15590	15590	15590	1
501	20231213	121700	232215080	15590	15680	15680	15590	3
502	20231213	121600	232168130	15680	15680	15680	15680	0
503	20231213	121500	232168130	15680	15680	15680	15680	1
504	20231213	121400	232152450	15590	15590	15590	15590	1
505	20231213	121300	232136860	15680	15680	15680	15680	0
506	20231213	121200	232136860	15680	15590	15680	15590	2
507	20231213	121100	232105590	15590	15590	15590	15590	0
508	20231213	121000	232105590	15590	15600	15680	15590	46
509	20231213	120900	231387950	15600	15600	15600	15600	0
510	20231213	120800	231387950	15600	15600	15600	15600	1
511	20231213	120700	231372350	15600	15610	15680	15600	28
512	20231213	120600	230935270	15610	15610	15610	15610	1
513	20231213	120500	230919660	15680	15680	15680	15680	0
514	20231213	120400	230919660	15680	15680	15680	15680	0
515	20231213	120300	230919660	15680	15680	15680	15680	0
516	20231213	120200	230919660	15680	15680	15680	15680	1
517	20231213	120100	230903980	15610	15610	15610	15610	0
518	20231213	120000	230903980	15610	15610	15610	15610	1
519	20231213	115900	230888370	15610	15610	15610	15610	0
520	20231213	115800	230888370	15610	15610	15610	15610	1
521	20231213	115700	230872760	15610	15610	15610	15610	1
522	20231213	115600	230857150	15620	15620	15620	15620	0
523	20231213	115500	230857150	15620	15620	15620	15620	0
524	20231213	115400	230857150	15620	15620	15620	15620	1
525	20231213	115300	230841530	15610	15610	15610	15610	1
526	20231213	115200	230825920	15610	15610	15610	15610	0
527	20231213	115100	230825920	15610	15610	15610	15610	1
528	20231213	115000	230810310	15610	15610	15610	15610	0
529	20231213	114900	230810310	15610	15610	15610	15610	1
530	20231213	114800	230794700	15610	15690	15690	15610	9
531	20231213	114700	230654130	15620	15620	15620	15620	15
532	20231213	114600	230419830	15690	15690	15690	15690	5
533	20231213	114500	230341380	15620	15620	15620	15620	0
534	20231213	114400	230341380	15620	15620	15620	15620	10
535	20231213	114300	230185180	15690	15680	15690	15680	23
536	20231213	114200	229824440	15600	15600	15600	15600	0
537	20231213	114100	229824440	15600	15600	15600	15600	0
538	20231213	114000	229824440	15600	15600	15600	15600	1
539	20231213	113900	229808840	15600	15600	15600	15600	0
540	20231213	113800	229808840	15600	15600	15600	15600	1
541	20231213	113700	229793240	15600	15600	15600	15600	1
542	20231213	113600	229777640	15600	15610	15610	15600	39
543	20231213	113500	229168960	15680	15680	15680	15680	0
544	20231213	113400	229168960	15680	15680	15680	15680	0
545	20231213	113300	229168960	15680	15680	15680	15680	5
546	20231213	113200	229090560	15610	15610	15610	15610	0
547	20231213	113100	229090560	15610	15610	15610	15610	20
548	20231213	113000	228778360	15610	15610	15610	15610	0
549	20231213	112900	228778360	15610	15610	15610	15610	4
550	20231213	112800	228715920	15680	15680	15680	15680	0
551	20231213	112700	228715920	15680	15680	15680	15680	0
552	20231213	112600	228715920	15680	15680	15680	15680	5
553	20231213	112500	228637520	15610	15610	15610	15610	25
554	20231213	112400	228247270	15690	15690	15690	15690	0
555	20231213	112300	228247270	15690	15690	15690	15690	0
556	20231213	112200	228247270	15690	15690	15690	15690	0
557	20231213	112100	228247270	15690	15690	15690	15690	0
558	20231213	112000	228247270	15690	15690	15690	15690	0
559	20231213	111900	228247270	15690	15690	15690	15690	6
560	20231213	111800	228153130	15690	15690	15690	15690	0
561	20231213	111700	228153130	15690	15690	15690	15690	0
562	20231213	111600	228153130	15690	15690	15690	15690	0
563	20231213	111500	228153130	15690	15690	15690	15690	0
564	20231213	111400	228153130	15690	15690	15690	15690	0
565	20231213	111300	228153130	15690	15690	15690	15690	0
566	20231213	111200	228153130	15690	15690	15690	15690	0
567	20231213	111100	228153130	15690	15690	15690	15690	2
568	20231213	111000	228121750	15690	15690	15690	15690	0
569	20231213	110900	228121750	15690	15690	15690	15690	1
570	20231213	110800	228106060	15670	15670	15670	15670	0
571	20231213	110700	228106060	15670	15670	15670	15670	0
572	20231213	110600	228106060	15670	15670	15670	15670	0
573	20231213	110500	228106060	15670	15680	15680	15670	17
574	20231213	110400	227839520	15680	15680	15680	15680	0
575	20231213	110300	227839520	15680	15680	15680	15680	5
576	20231213	110200	227761120	15680	15680	15680	15680	0
577	20231213	110100	227761120	15680	15680	15680	15680	20
578	20231213	110000	227447520	15680	15600	15680	15600	23
579	20231213	105900	227087720	15530	15530	15530	15530	0
580	20231213	105800	227087720	15530	15530	15530	15530	0
581	20231213	105700	227087720	15530	15530	15530	15530	0
582	20231213	105600	227087720	15530	15530	15530	15530	0
583	20231213	105500	227087720	15530	15530	15530	15530	0
584	20231213	105400	227087720	15530	15530	15530	15530	0
585	20231213	105300	227087720	15530	15530	15530	15530	0
586	20231213	105200	227087720	15530	15530	15530	15530	0
587	20231213	105100	227087720	15530	15530	15530	15530	0
588	20231213	105000	227087720	15530	15570	15580	15530	32
589	20231213	104900	226590480	15580	15580	15580	15580	0
590	20231213	104800	226590480	15580	15680	15680	15580	8
591	20231213	104700	226465340	15680	15670	15680	15670	7
592	20231213	104600	226355640	15510	15510	15510	15510	4
593	20231213	104500	226293600	15500	15500	15500	15500	0
594	20231213	104400	226293600	15500	15500	15500	15490	21
595	20231213	104300	225968200	15690	15690	15690	15690	0
596	20231213	104200	225968200	15690	15690	15690	15690	0
597	20231213	104100	225968200	15690	15690	15690	15690	0
598	20231213	104000	225968200	15690	15660	15690	15660	1006
599	20231213	103900	210204760	15700	15700	15700	15700	0
600	20231213	103800	210204760	15700	15700	15700	15700	0
601	20231213	103700	210204760	15700	15700	15700	15700	0
602	20231213	103600	210204760	15700	15700	15700	15700	0
603	20231213	103500	210204760	15700	15700	15700	15700	1
604	20231213	103400	210189060	15480	15480	15480	15480	11
605	20231213	103300	210018780	15710	15520	15710	15520	480
606	20231213	103200	202512030	15450	15460	15460	15450	13
607	20231213	103100	202311140	15450	15450	15450	15450	94
608	20231213	103000	200858840	15430	15430	15430	15430	0
609	20231213	102900	200858840	15430	15440	15440	15430	10
610	20231213	102800	200704470	15440	15380	15570	15380	434
611	20231213	102700	193974760	14700	14700	14700	14700	0
612	20231213	102600	193974760	14700	15570	15570	14700	5315
613	20231213	102500	112044330	15570	15570	15570	15570	0
614	20231213	102400	112044330	15570	15570	15570	15570	0
615	20231213	102300	112044330	15570	15570	15570	15570	0
616	20231213	102200	112044330	15570	15570	15570	15570	0
617	20231213	102100	112044330	15570	15600	15600	15570	10
618	20231213	102000	111888480	15690	15640	15690	15610	32
619	20231213	101900	111388380	15610	15610	15620	15610	44
620	20231213	101800	110701520	15610	15610	15610	15610	0
621	20231213	101700	110701520	15610	15610	15610	15610	1
622	20231213	101600	110685910	15600	15610	15610	15600	6
623	20231213	101500	110592280	15610	15610	15610	15610	0
624	20231213	101400	110592280	15610	15610	15610	15610	3
625	20231213	101300	110545450	15580	15580	15580	15580	0
626	20231213	101200	110545450	15580	15580	15580	15580	0
627	20231213	101100	110545450	15580	15580	15580	15580	3
628	20231213	101000	110498710	15550	15550	15550	15550	224
629	20231213	100900	107015510	15550	15550	15550	15550	0
630	20231213	100800	107015510	15550	15550	15550	15550	3
631	20231213	100700	106968860	15550	15550	15550	15550	1
632	20231213	100600	106953310	15550	15550	15550	15550	0
633	20231213	100500	106953310	15550	15550	15550	15550	90
634	20231213	100400	105553810	15550	15550	15550	15550	1
635	20231213	100300	105538260	15550	15550	15550	15550	4
636	20231213	100200	105476060	15580	15580	15580	15580	0
637	20231213	100100	105476060	15580	15580	15580	15580	3
638	20231213	100000	105429320	15580	15580	15580	15580	100
639	20231213	095900	103871320	15580	15580	15580	15580	0
640	20231213	095800	103871320	15580	15580	15580	15580	0
641	20231213	095700	103871320	15580	15550	15580	15530	201
642	20231213	095600	100748180	15580	15580	15580	15580	0
643	20231213	095500	100748180	15580	15540	15580	15540	46
644	20231213	095400	100033300	15580	15580	15580	15580	3
645	20231213	095300	99986560	15580	15530	15580	15530	51
646	20231213	095200	99194480	15580	15580	15580	15580	20
647	20231213	095100	98882880	15580	15580	15580	15580	11
648	20231213	095000	98711500	15580	15580	15580	15580	3
649	20231213	094900	98664760	15580	15580	15580	15580	1
650	20231213	094800	98649180	15530	15580	15580	15530	993
651	20231213	094700	83225480	15540	15580	15580	15540	823
652	20231213	094600	70426680	15580	15580	15580	15570	74
653	20231213	094500	69274260	15580	15580	15580	15580	3
654	20231213	094400	69227520	15580	15580	15580	15580	0
655	20231213	094300	69227520	15580	15580	15580	15580	1
656	20231213	094200	69211940	15580	15580	15580	15580	65
657	20231213	094100	68199240	15580	15580	15580	15580	5
658	20231213	094000	68121340	15580	15580	15580	15580	1
659	20231213	093900	68105760	15580	15580	15580	15580	2
660	20231213	093800	68074600	15580	15580	15580	15580	2
661	20231213	093700	68043440	15560	15560	15560	15560	149
662	20231213	093600	65725000	15580	15580	15580	15580	0
663	20231213	093500	65725000	15580	15590	15590	15570	793
664	20231213	093400	53368760	15640	15640	15640	15640	0
665	20231213	093300	53368760	15640	15640	15640	15640	0
666	20231213	093200	53368760	15640	15650	15650	15640	9
667	20231213	093100	53227980	15650	15650	15650	15650	0
668	20231213	093000	53227980	15650	15650	15650	15650	2
669	20231213	092900	53196680	15650	15650	15650	15650	5
670	20231213	092800	53118430	15650	15650	15650	15650	0
671	20231213	092700	53118430	15650	15650	15650	15650	4
672	20231213	092600	53055830	15590	15590	15590	15590	160
673	20231213	092500	50561430	15580	15590	15590	15580	39
674	20231213	092400	49953500	15690	15690	15690	15690	5
675	20231213	092300	49875050	15710	15690	15710	15690	193
676	20231213	092200	46843920	15710	15710	15710	15710	0
677	20231213	092100	46843920	15710	15600	15710	15590	90
678	20231213	092000	45440440	15590	15600	15600	15590	180
679	20231213	091900	42632830	15730	15730	15730	15730	0
680	20231213	091800	42632830	15730	15730	15730	15730	0
681	20231213	091700	42632830	15730	15730	15730	15730	0
682	20231213	091600	42632830	15730	15600	15730	15590	25
683	20231213	091500	42242790	15740	15600	15740	15600	12
684	20231213	091400	42055310	15750	15750	15750	15750	0
685	20231213	091300	42055310	15750	15750	15750	15750	2
686	20231213	091200	42023810	15740	15610	15740	15610	511
687	20231213	091100	33982100	15770	15770	15770	15770	20
688	20231213	091000	33666700	15770	15770	15770	15770	300
689	20231213	090900	28935700	15770	15770	15770	15770	1
690	20231213	090800	28919930	15750	15750	15750	15750	12
691	20231213	090700	28730930	15750	15590	15750	15530	1135
692	20231213	090600	10919670	15600	15570	15600	15540	509
693	20231213	090500	2998910	15580	15690	15690	15580	2
694	20231213	090400	2967640	15610	15650	15730	15610	118
695	20231213	090300	1121440	15630	15630	15630	15630	10
696	20231213	090200	965140	15750	15740	15750	15740	3
697	20231213	090100	917910	15770	15770	15770	15770	1
698	20231213	090000	902140	15770	15550	15770	15550	58