KissMeData/272550/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205400	149716420	15830	15830	15830	15830	149
3	20231218	205300	149716420	15830	15830	15830	15830	0
4	20231218	205200	149716420	15830	15830	15830	15830	0
5	20231218	205100	149716420	15830	15830	15830	15830	0
6	20231218	205000	149716420	15830	15830	15830	15830	0
7	20231218	204900	149716420	15830	15830	15830	15830	0
8	20231218	204800	149716420	15830	15830	15830	15830	0
9	20231218	204700	149716420	15830	15830	15830	15830	0
10	20231218	204600	149716420	15830	15830	15830	15830	0
11	20231218	204500	149716420	15830	15830	15830	15830	0
12	20231218	204400	149716420	15830	15830	15830	15830	0
13	20231218	204300	149716420	15830	15830	15830	15830	0
14	20231218	204200	149716420	15830	15830	15830	15830	0
15	20231218	204100	149716420	15830	15830	15830	15830	0
16	20231218	204000	149716420	15830	15830	15830	15830	0
17	20231218	203900	149716420	15830	15830	15830	15830	0
18	20231218	203800	149716420	15830	15830	15830	15830	0
19	20231218	203700	149716420	15830	15830	15830	15830	0
20	20231218	203600	149716420	15830	15830	15830	15830	0
21	20231218	203500	149716420	15830	15830	15830	15830	0
22	20231218	203400	149716420	15830	15830	15830	15830	0
23	20231218	203300	149716420	15830	15830	15830	15830	0
24	20231218	203200	149716420	15830	15830	15830	15830	0
25	20231218	203100	149716420	15830	15830	15830	15830	0
26	20231218	203000	149716420	15830	15830	15830	15830	0
27	20231218	202900	149716420	15830	15830	15830	15830	0
28	20231218	202800	149716420	15830	15830	15830	15830	0
29	20231218	202700	149716420	15830	15830	15830	15830	0
30	20231218	202600	149716420	15830	15830	15830	15830	0
31	20231218	202500	149716420	15830	15830	15830	15830	0
32	20231218	202400	149716420	15830	15830	15830	15830	149
33	20231218	202300	149716420	15830	15830	15830	15830	0
34	20231218	202200	149716420	15830	15830	15830	15830	0
35	20231218	202100	149716420	15830	15830	15830	15830	0
36	20231218	202000	149716420	15830	15830	15830	15830	0
37	20231218	201900	149716420	15830	15830	15830	15830	0
38	20231218	201800	149716420	15830	15830	15830	15830	0
39	20231218	201700	149716420	15830	15830	15830	15830	0
40	20231218	201600	149716420	15830	15830	15830	15830	0
41	20231218	201500	149716420	15830	15830	15830	15830	0
42	20231218	201400	149716420	15830	15830	15830	15830	0
43	20231218	201300	149716420	15830	15830	15830	15830	0
44	20231218	201200	149716420	15830	15830	15830	15830	0
45	20231218	201100	149716420	15830	15830	15830	15830	0
46	20231218	201000	149716420	15830	15830	15830	15830	0
47	20231218	200900	149716420	15830	15830	15830	15830	0
48	20231218	200800	149716420	15830	15830	15830	15830	0
49	20231218	200700	149716420	15830	15830	15830	15830	0
50	20231218	200600	149716420	15830	15830	15830	15830	0
51	20231218	200500	149716420	15830	15830	15830	15830	0
52	20231218	200400	149716420	15830	15830	15830	15830	0
53	20231218	200300	149716420	15830	15830	15830	15830	0
54	20231218	200200	149716420	15830	15830	15830	15830	0
55	20231218	200100	149716420	15830	15830	15830	15830	0
56	20231218	200000	149716420	15830	15830	15830	15830	0
57	20231218	195900	149716420	15830	15830	15830	15830	0
58	20231218	195800	149716420	15830	15830	15830	15830	0
59	20231218	195700	149716420	15830	15830	15830	15830	0
60	20231218	195600	149716420	15830	15830	15830	15830	0
61	20231218	195500	149716420	15830	15830	15830	15830	0
62	20231218	195400	149716420	15830	15830	15830	15830	149
63	20231218	195300	149716420	15830	15830	15830	15830	0
64	20231218	195200	149716420	15830	15830	15830	15830	0
65	20231218	195100	149716420	15830	15830	15830	15830	0
66	20231218	195000	149716420	15830	15830	15830	15830	0
67	20231218	194900	149716420	15830	15830	15830	15830	0
68	20231218	194800	149716420	15830	15830	15830	15830	0
69	20231218	194700	149716420	15830	15830	15830	15830	0
70	20231218	194600	149716420	15830	15830	15830	15830	0
71	20231218	194500	149716420	15830	15830	15830	15830	0
72	20231218	194400	149716420	15830	15830	15830	15830	0
73	20231218	194300	149716420	15830	15830	15830	15830	0
74	20231218	194200	149716420	15830	15830	15830	15830	0
75	20231218	194100	149716420	15830	15830	15830	15830	0
76	20231218	194000	149716420	15830	15830	15830	15830	0
77	20231218	193900	149716420	15830	15830	15830	15830	0
78	20231218	193800	149716420	15830	15830	15830	15830	0
79	20231218	193700	149716420	15830	15830	15830	15830	0
80	20231218	193600	149716420	15830	15830	15830	15830	0
81	20231218	193500	149716420	15830	15830	15830	15830	0
82	20231218	193400	149716420	15830	15830	15830	15830	0
83	20231218	193300	149716420	15830	15830	15830	15830	0
84	20231218	193200	149716420	15830	15830	15830	15830	0
85	20231218	193100	149716420	15830	15830	15830	15830	0
86	20231218	193000	149716420	15830	15830	15830	15830	0
87	20231218	192900	149716420	15830	15830	15830	15830	0
88	20231218	192800	149716420	15830	15830	15830	15830	0
89	20231218	192700	149716420	15830	15830	15830	15830	0
90	20231218	192600	149716420	15830	15830	15830	15830	0
91	20231218	192500	149716420	15830	15830	15830	15830	0
92	20231218	192400	149716420	15830	15830	15830	15830	149
93	20231218	192300	149716420	15830	15830	15830	15830	0
94	20231218	192200	149716420	15830	15830	15830	15830	0
95	20231218	192100	149716420	15830	15830	15830	15830	0
96	20231218	192000	149716420	15830	15830	15830	15830	0
97	20231218	191900	149716420	15830	15830	15830	15830	0
98	20231218	191800	149716420	15830	15830	15830	15830	0
99	20231218	191700	149716420	15830	15830	15830	15830	0
100	20231218	191600	149716420	15830	15830	15830	15830	0
101	20231218	191500	149716420	15830	15830	15830	15830	0
102	20231218	191400	149716420	15830	15830	15830	15830	0
103	20231218	191300	149716420	15830	15830	15830	15830	0
104	20231218	191200	149716420	15830	15830	15830	15830	0
105	20231218	191100	149716420	15830	15830	15830	15830	0
106	20231218	191000	149716420	15830	15830	15830	15830	0
107	20231218	190900	149716420	15830	15830	15830	15830	0
108	20231218	190800	149716420	15830	15830	15830	15830	0
109	20231218	190700	149716420	15830	15830	15830	15830	0
110	20231218	190600	149716420	15830	15830	15830	15830	0
111	20231218	190500	149716420	15830	15830	15830	15830	0
112	20231218	190400	149716420	15830	15830	15830	15830	0
113	20231218	190300	149716420	15830	15830	15830	15830	0
114	20231218	190200	149716420	15830	15830	15830	15830	0
115	20231218	190100	149716420	15830	15830	15830	15830	0
116	20231218	190000	149716420	15830	15830	15830	15830	0
117	20231218	185900	149716420	15830	15830	15830	15830	0
118	20231218	185800	149716420	15830	15830	15830	15830	0
119	20231218	185700	149716420	15830	15830	15830	15830	0
120	20231218	185600	149716420	15830	15830	15830	15830	0
121	20231218	185500	149716420	15830	15830	15830	15830	0
122	20231218	185400	149716420	15830	15830	15830	15830	149
123	20231218	185300	149716420	15830	15830	15830	15830	0
124	20231218	185200	149716420	15830	15830	15830	15830	0
125	20231218	185100	149716420	15830	15830	15830	15830	0
126	20231218	185000	149716420	15830	15830	15830	15830	0
127	20231218	184900	149716420	15830	15830	15830	15830	0
128	20231218	184800	149716420	15830	15830	15830	15830	0
129	20231218	184700	149716420	15830	15830	15830	15830	0
130	20231218	184600	149716420	15830	15830	15830	15830	0
131	20231218	184500	149716420	15830	15830	15830	15830	0
132	20231218	184400	149716420	15830	15830	15830	15830	0
133	20231218	184300	149716420	15830	15830	15830	15830	0
134	20231218	184200	149716420	15830	15830	15830	15830	0
135	20231218	184100	149716420	15830	15830	15830	15830	0
136	20231218	184000	149716420	15830	15830	15830	15830	0
137	20231218	183900	149716420	15830	15830	15830	15830	0
138	20231218	183800	149716420	15830	15830	15830	15830	0
139	20231218	183700	149716420	15830	15830	15830	15830	0
140	20231218	183600	149716420	15830	15830	15830	15830	0
141	20231218	183500	149716420	15830	15830	15830	15830	0
142	20231218	183400	149716420	15830	15830	15830	15830	0
143	20231218	183300	149716420	15830	15830	15830	15830	0
144	20231218	183200	149716420	15830	15830	15830	15830	0
145	20231218	183100	149716420	15830	15830	15830	15830	0
146	20231218	183000	149716420	15830	15830	15830	15830	0
147	20231218	182900	149716420	15830	15830	15830	15830	0
148	20231218	182800	149716420	15830	15830	15830	15830	0
149	20231218	182700	149716420	15830	15830	15830	15830	0
150	20231218	182600	149716420	15830	15830	15830	15830	0
151	20231218	182500	149716420	15830	15830	15830	15830	0
152	20231218	182400	149716420	15830	15830	15830	15830	149
153	20231218	182300	149716420	15830	15830	15830	15830	0
154	20231218	182200	149716420	15830	15830	15830	15830	0
155	20231218	182100	149716420	15830	15830	15830	15830	0
156	20231218	182000	149716420	15830	15830	15830	15830	0
157	20231218	181900	149716420	15830	15830	15830	15830	0
158	20231218	181800	149716420	15830	15830	15830	15830	0
159	20231218	181700	149716420	15830	15830	15830	15830	0
160	20231218	181600	149716420	15830	15830	15830	15830	0
161	20231218	181500	149716420	15830	15830	15830	15830	0
162	20231218	181400	149716420	15830	15830	15830	15830	0
163	20231218	181300	149716420	15830	15830	15830	15830	0
164	20231218	181200	149716420	15830	15830	15830	15830	0
165	20231218	181100	149716420	15830	15830	15830	15830	0
166	20231218	181000	149716420	15830	15830	15830	15830	0
167	20231218	180900	149716420	15830	15830	15830	15830	0
168	20231218	180800	149716420	15830	15830	15830	15830	0
169	20231218	180700	149716420	15830	15830	15830	15830	0
170	20231218	180600	149716420	15830	15830	15830	15830	0
171	20231218	180500	149716420	15830	15830	15830	15830	0
172	20231218	180400	149716420	15830	15830	15830	15830	0
173	20231218	180300	149716420	15830	15830	15830	15830	0
174	20231218	180200	149716420	15830	15830	15830	15830	0
175	20231218	180100	149716420	15830	15830	15830	15830	0
176	20231218	180000	149716420	15830	15830	15830	15830	0
177	20231218	175900	149716420	15830	15830	15830	15830	0
178	20231218	175800	149716420	15830	15830	15830	15830	0
179	20231218	175700	149716420	15830	15830	15830	15830	0
180	20231218	175600	149716420	15830	15830	15830	15830	0
181	20231218	175500	149716420	15830	15830	15830	15830	0
182	20231218	175400	149716420	15830	15830	15830	15830	149
183	20231218	175300	149716420	15830	15830	15830	15830	0
184	20231218	175200	149716420	15830	15830	15830	15830	0
185	20231218	175100	149716420	15830	15830	15830	15830	0
186	20231218	175000	149716420	15830	15830	15830	15830	0
187	20231218	174900	149716420	15830	15830	15830	15830	0
188	20231218	174800	149716420	15830	15830	15830	15830	0
189	20231218	174700	149716420	15830	15830	15830	15830	0
190	20231218	174600	149716420	15830	15830	15830	15830	0
191	20231218	174500	149716420	15830	15830	15830	15830	0
192	20231218	174400	149716420	15830	15830	15830	15830	0
193	20231218	174300	149716420	15830	15830	15830	15830	0
194	20231218	174200	149716420	15830	15830	15830	15830	0
195	20231218	174100	149716420	15830	15830	15830	15830	0
196	20231218	174000	149716420	15830	15830	15830	15830	0
197	20231218	173900	149716420	15830	15830	15830	15830	0
198	20231218	173800	149716420	15830	15830	15830	15830	0
199	20231218	173700	149716420	15830	15830	15830	15830	0
200	20231218	173600	149716420	15830	15830	15830	15830	0
201	20231218	173500	149716420	15830	15830	15830	15830	0
202	20231218	173400	149716420	15830	15830	15830	15830	0
203	20231218	173300	149716420	15830	15830	15830	15830	0
204	20231218	173200	149716420	15830	15830	15830	15830	0
205	20231218	173100	149716420	15830	15830	15830	15830	0
206	20231218	173000	149716420	15830	15830	15830	15830	0
207	20231218	172900	149716420	15830	15830	15830	15830	0
208	20231218	172800	149716420	15830	15830	15830	15830	0
209	20231218	172700	149716420	15830	15830	15830	15830	0
210	20231218	172600	149716420	15830	15830	15830	15830	0
211	20231218	172500	149716420	15830	15830	15830	15830	0
212	20231218	172400	149716420	15830	15830	15830	15830	149
213	20231218	172300	149716420	15830	15830	15830	15830	0
214	20231218	172200	149716420	15830	15830	15830	15830	0
215	20231218	172100	149716420	15830	15830	15830	15830	0
216	20231218	172000	149716420	15830	15830	15830	15830	0
217	20231218	171900	149716420	15830	15830	15830	15830	0
218	20231218	171800	149716420	15830	15830	15830	15830	0
219	20231218	171700	149716420	15830	15830	15830	15830	0
220	20231218	171600	149716420	15830	15830	15830	15830	0
221	20231218	171500	149716420	15830	15830	15830	15830	0
222	20231218	171400	149716420	15830	15830	15830	15830	0
223	20231218	171300	149716420	15830	15830	15830	15830	0
224	20231218	171200	149716420	15830	15830	15830	15830	0
225	20231218	171100	149716420	15830	15830	15830	15830	0
226	20231218	171000	149716420	15830	15830	15830	15830	0
227	20231218	170900	149716420	15830	15830	15830	15830	0
228	20231218	170800	149716420	15830	15830	15830	15830	0
229	20231218	170700	149716420	15830	15830	15830	15830	0
230	20231218	170600	149716420	15830	15830	15830	15830	0
231	20231218	170500	149716420	15830	15830	15830	15830	0
232	20231218	170400	149716420	15830	15830	15830	15830	0
233	20231218	170300	149716420	15830	15830	15830	15830	0
234	20231218	170200	149716420	15830	15830	15830	15830	0
235	20231218	170100	149716420	15830	15830	15830	15830	0
236	20231218	170000	149716420	15830	15830	15830	15830	0
237	20231218	165900	149716420	15830	15830	15830	15830	0
238	20231218	165800	149716420	15830	15830	15830	15830	0
239	20231218	165700	149716420	15830	15830	15830	15830	0
240	20231218	165600	149716420	15830	15830	15830	15830	0
241	20231218	165500	149716420	15830	15830	15830	15830	0
242	20231218	165400	149716420	15830	15830	15830	15830	149
243	20231218	165300	149716420	15830	15830	15830	15830	0
244	20231218	165200	149716420	15830	15830	15830	15830	0
245	20231218	165100	149716420	15830	15830	15830	15830	0
246	20231218	165000	149716420	15830	15830	15830	15830	0
247	20231218	164900	149716420	15830	15830	15830	15830	0
248	20231218	164800	149716420	15830	15830	15830	15830	0
249	20231218	164700	149716420	15830	15830	15830	15830	0
250	20231218	164600	149716420	15830	15830	15830	15830	0
251	20231218	164500	149716420	15830	15830	15830	15830	0
252	20231218	164400	149716420	15830	15830	15830	15830	0
253	20231218	164300	149716420	15830	15830	15830	15830	0
254	20231218	164200	149716420	15830	15830	15830	15830	0
255	20231218	164100	149716420	15830	15830	15830	15830	0
256	20231218	164000	149716420	15830	15830	15830	15830	0
257	20231218	163900	149716420	15830	15830	15830	15830	0
258	20231218	163800	149716420	15830	15830	15830	15830	0
259	20231218	163700	149716420	15830	15830	15830	15830	0
260	20231218	163600	149716420	15830	15830	15830	15830	0
261	20231218	163500	149716420	15830	15830	15830	15830	0
262	20231218	163400	149716420	15830	15830	15830	15830	0
263	20231218	163300	149716420	15830	15830	15830	15830	0
264	20231218	163200	149716420	15830	15830	15830	15830	0
265	20231218	163100	149716420	15830	15830	15830	15830	0
266	20231218	163000	149716420	15830	15830	15830	15830	0
267	20231218	162900	149716420	15830	15830	15830	15830	0
268	20231218	162800	149716420	15830	15830	15830	15830	0
269	20231218	162700	149716420	15830	15830	15830	15830	0
270	20231218	162600	149716420	15830	15830	15830	15830	0
271	20231218	162500	149716420	15830	15830	15830	15830	0
272	20231218	162400	149716420	15830	15830	15830	15830	149
273	20231218	162300	149716420	15830	15830	15830	15830	0
274	20231218	162200	149716420	15830	15830	15830	15830	0
275	20231218	162100	149716420	15830	15830	15830	15830	0
276	20231218	162000	149716420	15830	15830	15830	15830	0
277	20231218	161900	149716420	15830	15830	15830	15830	0
278	20231218	161800	149716420	15830	15830	15830	15830	0
279	20231218	161700	149716420	15830	15830	15830	15830	0
280	20231218	161600	149716420	15830	15830	15830	15830	0
281	20231218	161500	149716420	15830	15830	15830	15830	0
282	20231218	161400	149716420	15830	15830	15830	15830	0
283	20231218	161300	149716420	15830	15830	15830	15830	0
284	20231218	161200	149716420	15830	15830	15830	15830	0
285	20231218	161100	149716420	15830	15830	15830	15830	0
286	20231218	161000	149716420	15830	15830	15830	15830	0
287	20231218	160900	149716420	15830	15830	15830	15830	0
288	20231218	160800	149716420	15830	15830	15830	15830	0
289	20231218	160700	149716420	15830	15830	15830	15830	0
290	20231218	160600	149716420	15830	15830	15830	15830	0
291	20231218	160500	149716420	15830	15830	15830	15830	0
292	20231218	160400	149716420	15830	15830	15830	15830	0
293	20231218	160300	149716420	15830	15830	15830	15830	0
294	20231218	160200	149716420	15830	15830	15830	15830	0
295	20231218	160100	149716420	15830	15830	15830	15830	0
296	20231218	160000	149716420	15830	15830	15830	15830	0
297	20231218	155900	149716420	15830	15830	15830	15830	0
298	20231218	155800	149716420	15830	15830	15830	15830	0
299	20231218	155700	149716420	15830	15830	15830	15830	0
300	20231218	155600	149716420	15830	15830	15830	15830	0
301	20231218	155500	149716420	15830	15830	15830	15830	0
302	20231218	155400	149716420	15830	15830	15830	15830	149
303	20231218	155300	149716420	15830	15830	15830	15830	0
304	20231218	155200	149716420	15830	15830	15830	15830	0
305	20231218	155100	149716420	15830	15830	15830	15830	0
306	20231218	155000	149716420	15830	15830	15830	15830	0
307	20231218	154900	149716420	15830	15830	15830	15830	0
308	20231218	154800	149716420	15830	15830	15830	15830	0
309	20231218	154700	149716420	15830	15830	15830	15830	0
310	20231218	154600	149716420	15830	15830	15830	15830	0
311	20231218	154500	149716420	15830	15830	15830	15830	0
312	20231218	154400	149716420	15830	15830	15830	15830	0
313	20231218	154300	149716420	15830	15830	15830	15830	0
314	20231218	154200	149716420	15830	15830	15830	15830	0
315	20231218	154100	149716420	15830	15830	15830	15830	0
316	20231218	154000	149716420	15830	15830	15830	15830	0
317	20231218	153900	149716420	15830	15830	15830	15830	0
318	20231218	153800	149716420	15830	15830	15830	15830	0
319	20231218	153700	149716420	15830	15830	15830	15830	0
320	20231218	153600	149716420	15830	15830	15830	15830	0
321	20231218	153500	149716420	15830	15830	15830	15830	0
322	20231218	153400	149716420	15830	15830	15830	15830	0
323	20231218	153300	149716420	15830	15830	15830	15830	0
324	20231218	153200	149716420	15830	15830	15830	15830	0
325	20231218	153100	149716420	15830	15830	15830	15830	0
326	20231218	153000	149716420	15830	15830	15830	15830	149
327	20231218	152900	147357750	15830	15830	15830	15830	0
328	20231218	152800	147357750	15830	15830	15830	15830	0
329	20231218	152700	147357750	15830	15830	15830	15830	0
330	20231218	152600	147357750	15830	15830	15830	15830	0
331	20231218	152500	147357750	15830	15830	15830	15830	0
332	20231218	152400	147357750	15830	15830	15830	15830	0
333	20231218	152300	147357750	15830	15830	15830	15830	0
334	20231218	152200	147357750	15830	15830	15830	15830	0
335	20231218	152100	147357750	15830	15830	15830	15830	0
336	20231218	152000	147357750	15830	15830	15830	15830	0
337	20231218	151900	147357750	15830	15770	15830	15770	57
338	20231218	151800	146456810	15770	15790	15800	15770	8
339	20231218	151700	146330510	15780	15780	15780	15780	0
340	20231218	151600	146330510	15780	15780	15780	15780	0
341	20231218	151500	146330510	15780	15780	15780	15780	1
342	20231218	151400	146314730	15770	15770	15770	15770	8
343	20231218	151300	146188570	15770	15780	15780	15770	3
344	20231218	151200	146141250	15770	15770	15770	15770	0
345	20231218	151100	146141250	15770	15770	15770	15770	4
346	20231218	151000	146078170	15770	15770	15770	15770	1
347	20231218	150900	146062400	15800	15800	15800	15800	0
348	20231218	150800	146062400	15800	15800	15800	15800	0
349	20231218	150700	146062400	15800	15800	15800	15800	0
350	20231218	150600	146062400	15800	15800	15800	15800	0
351	20231218	150500	146062400	15800	15800	15800	15800	0
352	20231218	150400	146062400	15800	15800	15800	15800	10
353	20231218	150300	145904400	15760	15760	15760	15760	0
354	20231218	150200	145904400	15760	15760	15760	15760	3
355	20231218	150100	145857120	15760	15760	15760	15760	0
356	20231218	150000	145857120	15760	15760	15760	15760	0
357	20231218	145900	145857120	15760	15760	15760	15760	23
358	20231218	145800	145494640	15800	15800	15800	15800	33
359	20231218	145700	144973240	15800	15800	15800	15800	0
360	20231218	145600	144973240	15800	15770	15800	15770	10
361	20231218	145500	144815300	15760	15750	15760	15750	7
362	20231218	145400	144705010	15750	15760	15760	15750	24
363	20231218	145300	144326780	15760	15760	15760	15760	0
364	20231218	145200	144326780	15760	15760	15760	15760	4
365	20231218	145100	144263740	15760	15760	15760	15760	25
366	20231218	145000	143869740	15760	15760	15760	15760	138
367	20231218	144900	141694860	15760	15760	15760	15760	27
368	20231218	144800	141269340	15760	15760	15760	15760	0
369	20231218	144700	141269340	15760	15760	15760	15760	24
370	20231218	144600	140891100	15760	15770	15770	15760	66
371	20231218	144500	139850930	15770	15770	15770	15770	23
372	20231218	144400	139488220	15770	15770	15770	15770	0
373	20231218	144300	139488220	15770	15760	15770	15760	8
374	20231218	144200	139362100	15760	15770	15770	15760	21
375	20231218	144100	139030950	15770	15770	15770	15770	0
376	20231218	144000	139030950	15770	15770	15790	15770	20
377	20231218	143900	138715420	15770	15780	15780	15770	17
378	20231218	143800	138447240	15770	15770	15770	15770	27
379	20231218	143700	138021450	15770	15770	15770	15770	0
380	20231218	143600	138021450	15770	15770	15770	15770	6
381	20231218	143500	137926830	15760	15770	15770	15760	58
382	20231218	143400	137012240	15770	15770	15770	15770	2
383	20231218	143300	136980700	15760	15760	15760	15760	3
384	20231218	143200	136933420	15760	15760	15760	15760	39
385	20231218	143100	136318780	15760	15770	15770	15760	6
386	20231218	143000	136224170	15760	15760	15770	15760	24
387	20231218	142900	135845920	15760	15770	15770	15760	6
388	20231218	142800	135751310	15770	15770	15780	15770	27
389	20231218	142700	135325480	15770	15780	15780	15770	310
390	20231218	142600	130436700	15780	15780	15780	15780	7
391	20231218	142500	130326240	15780	15780	15790	15780	250
392	20231218	142400	126380930	15780	15780	15780	15780	10
393	20231218	142300	126223130	15780	15790	15790	15780	26
394	20231218	142200	125812660	15790	15790	15790	15790	1
395	20231218	142100	125796870	15790	15790	15790	15790	21
396	20231218	142000	125465280	15790	15790	15790	15790	33
397	20231218	141900	124944210	15790	15790	15790	15790	0
398	20231218	141800	124944210	15790	15790	15790	15790	49
399	20231218	141700	124170500	15790	15790	15790	15790	7
400	20231218	141600	124059970	15790	15800	15800	15790	20
401	20231218	141500	123744070	15830	15830	15830	15830	0
402	20231218	141400	123744070	15830	15830	15830	15830	0
403	20231218	141300	123744070	15830	15830	15830	15830	12
404	20231218	141200	123554110	15830	15830	15830	15830	0
405	20231218	141100	123554110	15830	15830	15830	15830	0
406	20231218	141000	123554110	15830	15830	15830	15830	0
407	20231218	140900	123554110	15830	15830	15830	15830	0
408	20231218	140800	123554110	15830	15830	15830	15830	0
409	20231218	140700	123554110	15830	15780	15830	15780	136
410	20231218	140600	121402670	15780	15790	15790	15780	25
411	20231218	140500	121008110	15780	15790	15790	15780	8
412	20231218	140400	120881810	15790	15790	15790	15790	7
413	20231218	140300	120771280	15790	15780	15790	15780	6
414	20231218	140200	120676560	15790	15780	15790	15780	17
415	20231218	140100	120408240	15780	15780	15780	15780	18
416	20231218	140000	120124200	15780	15780	15780	15780	7
417	20231218	135900	120013740	15780	15780	15780	15780	35
418	20231218	135800	119461440	15780	15780	15780	15780	3
419	20231218	135700	119414100	15790	15800	15800	15790	158
420	20231218	135600	116919270	15790	15790	15790	15790	0
421	20231218	135500	116919270	15790	15790	15790	15790	21
422	20231218	135400	116587680	15790	15790	15790	15790	33
423	20231218	135300	116066610	15790	15790	15790	15790	15
424	20231218	135200	115829760	15790	15830	15830	15790	21
425	20231218	135100	115498130	15830	15830	15830	15830	0
426	20231218	135000	115498130	15830	15830	15830	15830	0
427	20231218	134900	115498130	15830	15830	15830	15830	0
428	20231218	134800	115498130	15830	15830	15830	15830	0
429	20231218	134700	115498130	15830	15830	15830	15830	0
430	20231218	134600	115498130	15830	15830	15830	15830	0
431	20231218	134500	115498130	15830	15830	15830	15830	0
432	20231218	134400	115498130	15830	15790	15830	15790	20
433	20231218	134300	115182290	15790	15780	15790	15780	28
434	20231218	134200	114740410	15780	15780	15780	15780	0
435	20231218	134100	114740410	15780	15780	15780	15780	9
436	20231218	134000	114598390	15780	15780	15780	15780	32
437	20231218	133900	114093430	15780	15780	15780	15780	4
438	20231218	133800	114030310	15780	15790	15790	15780	37
439	20231218	133700	113446350	15780	15780	15780	15780	0
440	20231218	133600	113446350	15780	15780	15780	15780	20
441	20231218	133500	113130750	15780	15780	15780	15780	33
442	20231218	133400	112610010	15780	15780	15780	15780	14
443	20231218	133300	112389090	15780	15780	15780	15780	11
444	20231218	133200	112215510	15790	15790	15790	15790	0
445	20231218	133100	112215510	15790	15790	15790	15790	0
446	20231218	133000	112215510	15790	15780	15790	15780	10
447	20231218	132900	112057650	15780	15780	15780	15780	4
448	20231218	132800	111994530	15790	15790	15790	15790	0
449	20231218	132700	111994530	15790	15790	15790	15790	0
450	20231218	132600	111994530	15790	15790	15790	15790	0
451	20231218	132500	111994530	15790	15790	15790	15790	0
452	20231218	132400	111994530	15790	15780	15790	15780	144
453	20231218	132300	109720870	15790	15790	15790	15790	0
454	20231218	132200	109720870	15790	15790	15790	15790	6
455	20231218	132100	109626130	15780	15780	15780	15780	17
456	20231218	132000	109357870	15780	15780	15780	15780	21
457	20231218	131900	109026490	15780	15780	15780	15780	24
458	20231218	131800	108647770	15780	15780	15780	15780	2
459	20231218	131700	108616210	15780	15780	15780	15780	21
460	20231218	131600	108284830	15780	15790	15790	15780	4
461	20231218	131500	108221700	15790	15790	15790	15790	10
462	20231218	131400	108063800	15790	15790	15790	15790	23
463	20231218	131300	107700630	15790	15790	15790	15790	10
464	20231218	131200	107542730	15790	15790	15790	15790	19
465	20231218	131100	107242720	15790	15790	15790	15790	3
466	20231218	131000	107195350	15800	15800	15800	15800	10
467	20231218	130900	107037350	15790	15800	15800	15790	7
468	20231218	130800	106926780	15800	15800	15800	15800	11
469	20231218	130700	106752980	15800	15800	15800	15800	16
470	20231218	130600	106500180	15800	15800	15800	15800	7
471	20231218	130500	106389580	15800	15790	15800	15790	41
472	20231218	130400	105742010	15790	15790	15790	15790	3
473	20231218	130300	105694640	15790	15790	15790	15790	19
474	20231218	130200	105394630	15790	15790	15790	15790	19
475	20231218	130100	105094620	15790	15790	15790	15790	14
476	20231218	130000	104873560	15790	15790	15790	15790	3
477	20231218	125900	104826190	15800	15800	15800	15800	1
478	20231218	125800	104810390	15800	15790	15800	15790	26
479	20231218	125700	104399750	15790	15790	15790	15790	0
480	20231218	125600	104399750	15790	15790	15790	15790	7
481	20231218	125500	104289220	15790	15790	15790	15790	20
482	20231218	125400	103973420	15790	15800	15800	15790	8
483	20231218	125300	103847050	15800	15790	15800	15790	39
484	20231218	125200	103231210	15790	15790	15790	15790	6
485	20231218	125100	103136470	15800	15790	15800	15790	11
486	20231218	125000	102962770	15790	15790	15790	15790	27
487	20231218	124900	102536440	15790	15790	15790	15790	13
488	20231218	124800	102331170	15790	15790	15790	15790	18
489	20231218	124700	102046950	15790	15790	15790	15790	10
490	20231218	124600	101889050	15800	15800	15800	15800	3
491	20231218	124500	101841650	15800	15790	15800	15790	19
492	20231218	124400	101541480	15790	15790	15790	15790	9
493	20231218	124300	101399370	15800	15790	15800	15790	13
494	20231218	124200	101194000	15790	15790	15790	15790	12
495	20231218	124100	101004520	15790	15790	15790	15790	16
496	20231218	124000	100751880	15790	15790	15790	15790	17
497	20231218	123900	100483450	15800	15800	15800	15800	4
498	20231218	123800	100420250	15800	15800	15800	15800	3
499	20231218	123700	100372850	15800	15790	15800	15790	24
500	20231218	123600	99993750	15800	15800	15800	15800	12
501	20231218	123500	99804150	15800	15800	15800	15800	10
502	20231218	123400	99646150	15800	15800	15800	15800	19
503	20231218	123300	99345950	15800	15810	15810	15800	238
504	20231218	123200	95585520	15810	15810	15810	15810	27
505	20231218	123100	95158650	15810	15810	15810	15810	3
506	20231218	123000	95111220	15810	15810	15810	15810	13
507	20231218	122900	94905690	15810	15810	15810	15810	19
508	20231218	122800	94605300	15810	15810	15810	15810	17
509	20231218	122700	94336530	15810	15810	15810	15810	20
510	20231218	122600	94020330	15820	15810	15820	15810	10
511	20231218	122500	93862220	15820	15820	15820	15820	7
512	20231218	122400	93751480	15820	15810	15820	15810	16
513	20231218	122300	93498390	15810	15820	15820	15810	5
514	20231218	122200	93419320	15820	15820	15820	15820	36
515	20231218	122100	92849800	15820	15820	15830	15820	14
516	20231218	122000	92628280	15820	15810	15820	15810	22
517	20231218	121900	92280430	15810	15810	15810	15810	7
518	20231218	121800	92169760	15810	15810	15810	15810	3
519	20231218	121700	92122330	15810	15800	15810	15800	24
520	20231218	121600	91742930	15800	15800	15800	15800	14
521	20231218	121500	91521730	15800	15800	15800	15800	16
522	20231218	121400	91268930	15830	15830	15830	15830	0
523	20231218	121300	91268930	15830	15800	15830	15800	31
524	20231218	121200	90778990	15810	15800	15810	15800	7
525	20231218	121100	90668350	15810	15810	15810	15810	1
526	20231218	121000	90652540	15810	15810	15810	15810	21
527	20231218	120900	90320530	15830	15830	15830	15830	50
528	20231218	120800	89529030	15830	15810	15830	15800	556
529	20231218	120700	80727630	15800	15800	15800	15800	17
530	20231218	120600	80459030	15800	15800	15800	15800	3
531	20231218	120500	80411630	15800	15800	15800	15800	20
532	20231218	120400	80095630	15800	15800	15800	15800	14
533	20231218	120300	79874430	15800	15800	15800	15800	19
534	20231218	120200	79574230	15800	15800	15800	15800	10
535	20231218	120100	79416230	15800	15800	15800	15800	23
536	20231218	120000	79052830	15800	15810	15810	15800	3
537	20231218	115900	79005420	15800	15800	15800	15800	121
538	20231218	115800	77093620	15800	15810	15810	15800	1020
539	20231218	115700	60975260	15810	15810	15810	15810	7
540	20231218	115600	60864590	15810	15810	15810	15810	25
541	20231218	115500	60469340	15810	15810	15810	15810	33
542	20231218	115400	59947610	15800	15810	15810	15800	5
543	20231218	115300	59868570	15810	15800	15810	15800	14
544	20231218	115200	59647300	15810	15810	15810	15810	8
545	20231218	115100	59520820	15810	15810	15810	15810	266
546	20231218	115000	55315360	15810	15810	15810	15810	15
547	20231218	114900	55078210	15810	15810	15810	15810	23
548	20231218	114800	54714580	15810	15810	15810	15810	8
549	20231218	114700	54588100	15810	15810	15810	15810	33
550	20231218	114600	54066370	15810	15810	15810	15810	3
551	20231218	114500	54018940	15820	15820	15820	15820	0
552	20231218	114400	54018940	15820	15810	15820	15810	3
553	20231218	114300	53971500	15820	15820	15820	15820	0
554	20231218	114200	53971500	15820	15810	15820	15810	27
555	20231218	114100	53544530	15810	15810	15810	15810	7
556	20231218	114000	53433860	15810	15810	15810	15810	1
557	20231218	113900	53418050	15820	15820	15820	15820	2
558	20231218	113800	53386410	15820	15820	15820	15820	21
559	20231218	113700	53054190	15820	15820	15820	15820	433
560	20231218	113600	46204130	15820	15820	15820	15820	19
561	20231218	113500	45903550	15820	15820	15820	15820	17
562	20231218	113400	45634610	15820	15820	15820	15820	8
563	20231218	113300	45508050	15830	15820	15830	15820	42
564	20231218	113200	44843300	15820	15820	15820	15820	40
565	20231218	113100	44210500	15830	15830	15830	15830	11
566	20231218	113000	44036370	15820	15830	15830	15820	25
567	20231218	112900	43640770	15830	15830	15830	15830	1
568	20231218	112800	43624940	15830	15820	15830	15820	37
569	20231218	112700	43039400	15820	15820	15820	15820	11
570	20231218	112600	42865380	15820	15820	15820	15820	0
571	20231218	112500	42865380	15820	15820	15820	15820	1
572	20231218	112400	42849560	15830	15830	15830	15830	596
573	20231218	112300	33414880	15830	15840	15840	15830	210
574	20231218	112200	30088520	15840	15840	15840	15840	7
575	20231218	112100	29977640	15840	15840	15840	15830	17
576	20231218	112000	29708370	15840	15840	15840	15840	11
577	20231218	111900	29534130	15840	15840	15840	15840	1
578	20231218	111800	29518290	15840	15840	15840	15840	24
579	20231218	111700	29138130	15830	15830	15830	15830	11
580	20231218	111600	28964000	15830	15830	15830	15830	16
581	20231218	111500	28710720	15830	15830	15830	15830	7
582	20231218	111400	28599910	15830	15830	15830	15830	4
583	20231218	111300	28536590	15830	15830	15840	15830	24
584	20231218	111200	28156650	15830	15830	15830	15830	0
585	20231218	111100	28156650	15830	15830	15830	15830	20
586	20231218	111000	27840050	15830	15830	15830	15830	7
587	20231218	110900	27729240	15830	15830	15830	15830	17
588	20231218	110800	27460130	15830	15830	15830	15830	10
589	20231218	110700	27301830	15830	15830	15830	15830	0
590	20231218	110600	27301830	15830	15830	15830	15830	23
591	20231218	110500	26937740	15830	15830	15830	15830	0
592	20231218	110400	26937740	15830	15830	15830	15830	20
593	20231218	110300	26621140	15830	15830	15830	15830	0
594	20231218	110200	26621140	15830	15830	15830	15830	0
595	20231218	110100	26621140	15830	15840	15840	15830	3
596	20231218	110000	26573640	15830	15840	15840	15830	103
597	20231218	105900	24943060	15840	15840	15840	15840	1
598	20231218	105800	24927220	15840	15840	15840	15840	10
599	20231218	105700	24768820	15840	15840	15840	15840	0
600	20231218	105600	24768820	15840	15840	15840	15840	10
601	20231218	105500	24610420	15840	15830	15840	15830	33
602	20231218	105400	24087730	15840	15840	15840	15840	80
603	20231218	105300	22820530	15840	15840	15840	15840	0
604	20231218	105200	22820530	15840	15840	15840	15830	97
605	20231218	105100	21284090	15830	15830	15830	15830	4
606	20231218	105000	21220770	15840	15840	15840	15840	0
607	20231218	104900	21220770	15840	15840	15840	15840	0
608	20231218	104800	21220770	15840	15840	15840	15840	16
609	20231218	104700	20967330	15840	15840	15840	15840	40
610	20231218	104600	20333730	15840	15840	15840	15840	5
611	20231218	104500	20254530	15840	15840	15840	15840	0
612	20231218	104400	20254530	15840	15840	15840	15840	0
613	20231218	104300	20254530	15840	15840	15840	15840	0
614	20231218	104200	20254530	15840	15840	15840	15840	11
615	20231218	104100	20080290	15840	15840	15840	15840	21
616	20231218	104000	19747650	15830	15830	15830	15830	0
617	20231218	103900	19747650	15830	15830	15830	15830	7
618	20231218	103800	19636840	15830	15830	15830	15830	0
619	20231218	103700	19636840	15830	15830	15830	15830	0
620	20231218	103600	19636840	15830	15830	15830	15830	4
621	20231218	103500	19573520	15830	15830	15830	15830	0
622	20231218	103400	19573520	15830	15830	15830	15830	0
623	20231218	103300	19573520	15830	15830	15830	15830	6
624	20231218	103200	19478540	15830	15830	15830	15830	0
625	20231218	103100	19478540	15830	15830	15830	15830	0
626	20231218	103000	19478540	15830	15840	15840	15830	5
627	20231218	102900	19399380	15840	15840	15840	15840	7
628	20231218	102800	19288500	15840	15840	15840	15840	1
629	20231218	102700	19272660	15840	15830	15840	15830	8
630	20231218	102600	19146010	15830	15830	15830	15830	0
631	20231218	102500	19146010	15830	15830	15830	15830	0
632	20231218	102400	19146010	15830	15830	15830	15830	4
633	20231218	102300	19082690	15840	15840	15840	15840	1
634	20231218	102200	19066850	15840	15840	15840	15840	10
635	20231218	102100	18908450	15830	15830	15830	15830	0
636	20231218	102000	18908450	15830	15830	15830	15830	3
637	20231218	101900	18860960	15840	15840	15840	15840	15
638	20231218	101800	18623360	15840	15840	15840	15840	0
639	20231218	101700	18623360	15840	15840	15840	15840	0
640	20231218	101600	18623360	15840	15840	15840	15840	0
641	20231218	101500	18623360	15840	15840	15840	15840	0
642	20231218	101400	18623360	15840	15840	15840	15840	0
643	20231218	101300	18623360	15840	15840	15840	15840	1
644	20231218	101200	18607520	15840	15840	15840	15840	0
645	20231218	101100	18607520	15840	15840	15840	15840	1
646	20231218	101000	18591680	15840	15840	15840	15840	10
647	20231218	100900	18433280	15840	15840	15840	15840	0
648	20231218	100800	18433280	15840	15840	15840	15840	4
649	20231218	100700	18369920	15840	15840	15840	15840	0
650	20231218	100600	18369920	15840	15840	15840	15840	0
651	20231218	100500	18369920	15840	15850	15850	15840	3
652	20231218	100400	18322390	15860	15860	15860	15860	0
653	20231218	100300	18322390	15860	15860	15860	15860	0
654	20231218	100200	18322390	15860	15860	15860	15860	0
655	20231218	100100	18322390	15860	15860	15860	15860	0
656	20231218	100000	18322390	15860	15860	15860	15860	1
657	20231218	095900	18306530	15860	15860	15860	15860	0
658	20231218	095800	18306530	15860	15860	15860	15860	1
659	20231218	095700	18290670	15850	15850	15850	15850	0
660	20231218	095600	18290670	15850	15850	15850	15850	0
661	20231218	095500	18290670	15850	15850	15850	15850	29
662	20231218	095400	17831020	15850	15850	15850	15850	20
663	20231218	095300	17514020	15850	15850	15850	15850	3
664	20231218	095200	17466470	15850	15850	15850	15850	20
665	20231218	095100	17149470	15850	15850	15850	15850	0
666	20231218	095000	17149470	15850	15850	15850	15850	20
667	20231218	094900	16832470	15850	15850	15850	15850	0
668	20231218	094800	16832470	15850	15850	15850	15850	0
669	20231218	094700	16832470	15850	15850	15850	15850	0
670	20231218	094600	16832470	15850	15850	15850	15850	0
671	20231218	094500	16832470	15850	15850	15850	15850	0
672	20231218	094400	16832470	15850	15850	15850	15850	0
673	20231218	094300	16832470	15850	15850	15850	15850	8
674	20231218	094200	16705670	15840	15840	15840	15840	0
675	20231218	094100	16705670	15840	15860	15860	15840	509
676	20231218	094000	8640970	15870	15870	15870	15870	1
677	20231218	093900	8625100	15870	15870	15870	15870	0
678	20231218	093800	8625100	15870	15870	15870	15870	0
679	20231218	093700	8625100	15870	15870	15870	15870	0
680	20231218	093600	8625100	15870	15870	15870	15870	0
681	20231218	093500	8625100	15870	15870	15870	15870	2
682	20231218	093400	8593360	15870	15870	15870	15870	1
683	20231218	093300	8577490	15870	15870	15870	15870	0
684	20231218	093200	8577490	15870	15870	15870	15870	1
685	20231218	093100	8561620	15870	15870	15870	15870	1
686	20231218	093000	8545750	15880	15880	15880	15880	0
687	20231218	092900	8545750	15880	15880	15880	15880	1
688	20231218	092800	8529870	15880	15880	15880	15880	1
689	20231218	092700	8513990	15880	15880	15880	15880	0
690	20231218	092600	8513990	15880	15880	15880	15880	0
691	20231218	092500	8513990	15880	15880	15880	15880	87
692	20231218	092400	7132430	15880	15880	15880	15880	0
693	20231218	092300	7132430	15880	15880	15880	15880	0
694	20231218	092200	7132430	15880	15880	15880	15880	0
695	20231218	092100	7132430	15880	15880	15880	15880	0
696	20231218	092000	7132430	15880	15880	15880	15880	0
697	20231218	091900	7132430	15880	15880	15880	15880	0
698	20231218	091800	7132430	15880	15880	15880	15880	0
699	20231218	091700	7132430	15880	15880	15880	15880	1
700	20231218	091600	7116550	15880	15880	15880	15880	0
701	20231218	091500	7116550	15880	15880	15880	15880	0
702	20231218	091400	7116550	15880	15880	15880	15880	1
703	20231218	091300	7100670	15820	15820	15820	15820	0
704	20231218	091200	7100670	15820	15820	15820	15820	0
705	20231218	091100	7100670	15820	15820	15820	15820	0
706	20231218	091000	7100670	15820	15820	15820	15820	0
707	20231218	090900	7100670	15820	15820	15820	15820	0
708	20231218	090800	7100670	15820	15820	15820	15820	0
709	20231218	090700	7100670	15820	15820	15820	15820	22
710	20231218	090600	6752630	15880	15880	15880	15880	21
711	20231218	090500	6419150	15880	15880	15880	15880	0
712	20231218	090400	6419150	15880	15880	15880	15880	4
713	20231218	090300	6355630	15810	15820	15820	15810	102
714	20231218	090200	4743000	15810	15810	15810	15810	0
715	20231218	090100	4743000	15810	15810	15810	15810	0
716	20231218	090000	4743000	15810	15810	15810	15810	300