KissMeData/373170/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211500	174347250	15890	15890	15890	15890	171
3	20231208	211400	174347250	15890	15890	15890	15890	0
4	20231208	211300	174347250	15890	15890	15890	15890	0
5	20231208	211200	174347250	15890	15890	15890	15890	0
6	20231208	211100	174347250	15890	15890	15890	15890	0
7	20231208	211000	174347250	15890	15890	15890	15890	0
8	20231208	210900	174347250	15890	15890	15890	15890	0
9	20231208	210800	174347250	15890	15890	15890	15890	0
10	20231208	210700	174347250	15890	15890	15890	15890	0
11	20231208	210600	174347250	15890	15890	15890	15890	0
12	20231208	210500	174347250	15890	15890	15890	15890	0
13	20231208	210400	174347250	15890	15890	15890	15890	0
14	20231208	210300	174347250	15890	15890	15890	15890	0
15	20231208	210200	174347250	15890	15890	15890	15890	0
16	20231208	210100	174347250	15890	15890	15890	15890	0
17	20231208	210000	174347250	15890	15890	15890	15890	0
18	20231208	205900	174347250	15890	15890	15890	15890	0
19	20231208	205800	174347250	15890	15890	15890	15890	0
20	20231208	205700	174347250	15890	15890	15890	15890	0
21	20231208	205600	174347250	15890	15890	15890	15890	0
22	20231208	205500	174347250	15890	15890	15890	15890	0
23	20231208	205400	174347250	15890	15890	15890	15890	0
24	20231208	205300	174347250	15890	15890	15890	15890	0
25	20231208	205200	174347250	15890	15890	15890	15890	0
26	20231208	205100	174347250	15890	15890	15890	15890	0
27	20231208	205000	174347250	15890	15890	15890	15890	0
28	20231208	204900	174347250	15890	15890	15890	15890	0
29	20231208	204800	174347250	15890	15890	15890	15890	0
30	20231208	204700	174347250	15890	15890	15890	15890	0
31	20231208	204600	174347250	15890	15890	15890	15890	0
32	20231208	204500	174347250	15890	15890	15890	15890	171
33	20231208	204400	174347250	15890	15890	15890	15890	0
34	20231208	204300	174347250	15890	15890	15890	15890	0
35	20231208	204200	174347250	15890	15890	15890	15890	0
36	20231208	204100	174347250	15890	15890	15890	15890	0
37	20231208	204000	174347250	15890	15890	15890	15890	0
38	20231208	203900	174347250	15890	15890	15890	15890	0
39	20231208	203800	174347250	15890	15890	15890	15890	0
40	20231208	203700	174347250	15890	15890	15890	15890	0
41	20231208	203600	174347250	15890	15890	15890	15890	0
42	20231208	203500	174347250	15890	15890	15890	15890	0
43	20231208	203400	174347250	15890	15890	15890	15890	0
44	20231208	203300	174347250	15890	15890	15890	15890	0
45	20231208	203200	174347250	15890	15890	15890	15890	0
46	20231208	203100	174347250	15890	15890	15890	15890	0
47	20231208	203000	174347250	15890	15890	15890	15890	0
48	20231208	202900	174347250	15890	15890	15890	15890	0
49	20231208	202800	174347250	15890	15890	15890	15890	0
50	20231208	202700	174347250	15890	15890	15890	15890	0
51	20231208	202600	174347250	15890	15890	15890	15890	0
52	20231208	202500	174347250	15890	15890	15890	15890	0
53	20231208	202400	174347250	15890	15890	15890	15890	0
54	20231208	202300	174347250	15890	15890	15890	15890	0
55	20231208	202200	174347250	15890	15890	15890	15890	0
56	20231208	202100	174347250	15890	15890	15890	15890	0
57	20231208	202000	174347250	15890	15890	15890	15890	0
58	20231208	201900	174347250	15890	15890	15890	15890	0
59	20231208	201800	174347250	15890	15890	15890	15890	0
60	20231208	201700	174347250	15890	15890	15890	15890	0
61	20231208	201600	174347250	15890	15890	15890	15890	0
62	20231208	201500	174347250	15890	15890	15890	15890	171
63	20231208	201400	174347250	15890	15890	15890	15890	0
64	20231208	201300	174347250	15890	15890	15890	15890	0
65	20231208	201200	174347250	15890	15890	15890	15890	0
66	20231208	201100	174347250	15890	15890	15890	15890	0
67	20231208	201000	174347250	15890	15890	15890	15890	0
68	20231208	200900	174347250	15890	15890	15890	15890	0
69	20231208	200800	174347250	15890	15890	15890	15890	0
70	20231208	200700	174347250	15890	15890	15890	15890	0
71	20231208	200600	174347250	15890	15890	15890	15890	0
72	20231208	200500	174347250	15890	15890	15890	15890	0
73	20231208	200400	174347250	15890	15890	15890	15890	0
74	20231208	200300	174347250	15890	15890	15890	15890	0
75	20231208	200200	174347250	15890	15890	15890	15890	0
76	20231208	200100	174347250	15890	15890	15890	15890	0
77	20231208	200000	174347250	15890	15890	15890	15890	0
78	20231208	195900	174347250	15890	15890	15890	15890	0
79	20231208	195800	174347250	15890	15890	15890	15890	0
80	20231208	195700	174347250	15890	15890	15890	15890	0
81	20231208	195600	174347250	15890	15890	15890	15890	0
82	20231208	195500	174347250	15890	15890	15890	15890	0
83	20231208	195400	174347250	15890	15890	15890	15890	0
84	20231208	195300	174347250	15890	15890	15890	15890	0
85	20231208	195200	174347250	15890	15890	15890	15890	0
86	20231208	195100	174347250	15890	15890	15890	15890	0
87	20231208	195000	174347250	15890	15890	15890	15890	0
88	20231208	194900	174347250	15890	15890	15890	15890	0
89	20231208	194800	174347250	15890	15890	15890	15890	0
90	20231208	194700	174347250	15890	15890	15890	15890	0
91	20231208	194600	174347250	15890	15890	15890	15890	0
92	20231208	194500	174347250	15890	15890	15890	15890	171
93	20231208	194400	174347250	15890	15890	15890	15890	0
94	20231208	194300	174347250	15890	15890	15890	15890	0
95	20231208	194200	174347250	15890	15890	15890	15890	0
96	20231208	194100	174347250	15890	15890	15890	15890	0
97	20231208	194000	174347250	15890	15890	15890	15890	0
98	20231208	193900	174347250	15890	15890	15890	15890	0
99	20231208	193800	174347250	15890	15890	15890	15890	0
100	20231208	193700	174347250	15890	15890	15890	15890	0
101	20231208	193600	174347250	15890	15890	15890	15890	0
102	20231208	193500	174347250	15890	15890	15890	15890	0
103	20231208	193400	174347250	15890	15890	15890	15890	0
104	20231208	193300	174347250	15890	15890	15890	15890	0
105	20231208	193200	174347250	15890	15890	15890	15890	0
106	20231208	193100	174347250	15890	15890	15890	15890	0
107	20231208	193000	174347250	15890	15890	15890	15890	0
108	20231208	192900	174347250	15890	15890	15890	15890	0
109	20231208	192800	174347250	15890	15890	15890	15890	0
110	20231208	192700	174347250	15890	15890	15890	15890	0
111	20231208	192600	174347250	15890	15890	15890	15890	0
112	20231208	192500	174347250	15890	15890	15890	15890	0
113	20231208	192400	174347250	15890	15890	15890	15890	0
114	20231208	192300	174347250	15890	15890	15890	15890	0
115	20231208	192200	174347250	15890	15890	15890	15890	0
116	20231208	192100	174347250	15890	15890	15890	15890	0
117	20231208	192000	174347250	15890	15890	15890	15890	0
118	20231208	191900	174347250	15890	15890	15890	15890	0
119	20231208	191800	174347250	15890	15890	15890	15890	0
120	20231208	191700	174347250	15890	15890	15890	15890	0
121	20231208	191600	174347250	15890	15890	15890	15890	0
122	20231208	191500	174347250	15890	15890	15890	15890	171
123	20231208	191400	174347250	15890	15890	15890	15890	0
124	20231208	191300	174347250	15890	15890	15890	15890	0
125	20231208	191200	174347250	15890	15890	15890	15890	0
126	20231208	191100	174347250	15890	15890	15890	15890	0
127	20231208	191000	174347250	15890	15890	15890	15890	0
128	20231208	190900	174347250	15890	15890	15890	15890	0
129	20231208	190800	174347250	15890	15890	15890	15890	0
130	20231208	190700	174347250	15890	15890	15890	15890	0
131	20231208	190600	174347250	15890	15890	15890	15890	0
132	20231208	190500	174347250	15890	15890	15890	15890	0
133	20231208	190400	174347250	15890	15890	15890	15890	0
134	20231208	190300	174347250	15890	15890	15890	15890	0
135	20231208	190200	174347250	15890	15890	15890	15890	0
136	20231208	190100	174347250	15890	15890	15890	15890	0
137	20231208	190000	174347250	15890	15890	15890	15890	0
138	20231208	185900	174347250	15890	15890	15890	15890	0
139	20231208	185800	174347250	15890	15890	15890	15890	0
140	20231208	185700	174347250	15890	15890	15890	15890	0
141	20231208	185600	174347250	15890	15890	15890	15890	0
142	20231208	185500	174347250	15890	15890	15890	15890	0
143	20231208	185400	174347250	15890	15890	15890	15890	0
144	20231208	185300	174347250	15890	15890	15890	15890	0
145	20231208	185200	174347250	15890	15890	15890	15890	0
146	20231208	185100	174347250	15890	15890	15890	15890	0
147	20231208	185000	174347250	15890	15890	15890	15890	0
148	20231208	184900	174347250	15890	15890	15890	15890	0
149	20231208	184800	174347250	15890	15890	15890	15890	0
150	20231208	184700	174347250	15890	15890	15890	15890	0
151	20231208	184600	174347250	15890	15890	15890	15890	0
152	20231208	184500	174347250	15890	15890	15890	15890	171
153	20231208	184400	174347250	15890	15890	15890	15890	0
154	20231208	184300	174347250	15890	15890	15890	15890	0
155	20231208	184200	174347250	15890	15890	15890	15890	0
156	20231208	184100	174347250	15890	15890	15890	15890	0
157	20231208	184000	174347250	15890	15890	15890	15890	0
158	20231208	183900	174347250	15890	15890	15890	15890	0
159	20231208	183800	174347250	15890	15890	15890	15890	0
160	20231208	183700	174347250	15890	15890	15890	15890	0
161	20231208	183600	174347250	15890	15890	15890	15890	0
162	20231208	183500	174347250	15890	15890	15890	15890	0
163	20231208	183400	174347250	15890	15890	15890	15890	0
164	20231208	183300	174347250	15890	15890	15890	15890	0
165	20231208	183200	174347250	15890	15890	15890	15890	0
166	20231208	183100	174347250	15890	15890	15890	15890	0
167	20231208	183000	174347250	15890	15890	15890	15890	0
168	20231208	182900	174347250	15890	15890	15890	15890	0
169	20231208	182800	174347250	15890	15890	15890	15890	0
170	20231208	182700	174347250	15890	15890	15890	15890	0
171	20231208	182600	174347250	15890	15890	15890	15890	0
172	20231208	182500	174347250	15890	15890	15890	15890	0
173	20231208	182400	174347250	15890	15890	15890	15890	0
174	20231208	182300	174347250	15890	15890	15890	15890	0
175	20231208	182200	174347250	15890	15890	15890	15890	0
176	20231208	182100	174347250	15890	15890	15890	15890	0
177	20231208	182000	174347250	15890	15890	15890	15890	0
178	20231208	181900	174347250	15890	15890	15890	15890	0
179	20231208	181800	174347250	15890	15890	15890	15890	0
180	20231208	181700	174347250	15890	15890	15890	15890	0
181	20231208	181600	174347250	15890	15890	15890	15890	0
182	20231208	181500	174347250	15890	15890	15890	15890	171
183	20231208	181400	174347250	15890	15890	15890	15890	0
184	20231208	181300	174347250	15890	15890	15890	15890	0
185	20231208	181200	174347250	15890	15890	15890	15890	0
186	20231208	181100	174347250	15890	15890	15890	15890	0
187	20231208	181000	174347250	15890	15890	15890	15890	0
188	20231208	180900	174347250	15890	15890	15890	15890	0
189	20231208	180800	174347250	15890	15890	15890	15890	0
190	20231208	180700	174347250	15890	15890	15890	15890	0
191	20231208	180600	174347250	15890	15890	15890	15890	0
192	20231208	180500	174347250	15890	15890	15890	15890	0
193	20231208	180400	174347250	15890	15890	15890	15890	0
194	20231208	180300	174347250	15890	15890	15890	15890	0
195	20231208	180200	174347250	15890	15890	15890	15890	0
196	20231208	180100	174347250	15890	15890	15890	15890	0
197	20231208	180000	174347250	15890	15890	15890	15890	0
198	20231208	175900	174347250	15890	15890	15890	15890	0
199	20231208	175800	174347250	15890	15890	15890	15890	0
200	20231208	175700	174347250	15890	15890	15890	15890	0
201	20231208	175600	174347250	15890	15890	15890	15890	0
202	20231208	175500	174347250	15890	15890	15890	15890	0
203	20231208	175400	174347250	15890	15890	15890	15890	0
204	20231208	175300	174347250	15890	15890	15890	15890	0
205	20231208	175200	174347250	15890	15890	15890	15890	0
206	20231208	175100	174347250	15890	15890	15890	15890	0
207	20231208	175000	174347250	15890	15890	15890	15890	0
208	20231208	174900	174347250	15890	15890	15890	15890	0
209	20231208	174800	174347250	15890	15890	15890	15890	0
210	20231208	174700	174347250	15890	15890	15890	15890	0
211	20231208	174600	174347250	15890	15890	15890	15890	0
212	20231208	174500	174347250	15890	15890	15890	15890	171
213	20231208	174400	174347250	15890	15890	15890	15890	0
214	20231208	174300	174347250	15890	15890	15890	15890	0
215	20231208	174200	174347250	15890	15890	15890	15890	0
216	20231208	174100	174347250	15890	15890	15890	15890	0
217	20231208	174000	174347250	15890	15890	15890	15890	0
218	20231208	173900	174347250	15890	15890	15890	15890	0
219	20231208	173800	174347250	15890	15890	15890	15890	0
220	20231208	173700	174347250	15890	15890	15890	15890	0
221	20231208	173600	174347250	15890	15890	15890	15890	0
222	20231208	173500	174347250	15890	15890	15890	15890	0
223	20231208	173400	174347250	15890	15890	15890	15890	0
224	20231208	173300	174347250	15890	15890	15890	15890	0
225	20231208	173200	174347250	15890	15890	15890	15890	0
226	20231208	173100	174347250	15890	15890	15890	15890	0
227	20231208	173000	174347250	15890	15890	15890	15890	0
228	20231208	172900	174347250	15890	15890	15890	15890	0
229	20231208	172800	174347250	15890	15890	15890	15890	0
230	20231208	172700	174347250	15890	15890	15890	15890	0
231	20231208	172600	174347250	15890	15890	15890	15890	0
232	20231208	172500	174347250	15890	15890	15890	15890	0
233	20231208	172400	174347250	15890	15890	15890	15890	0
234	20231208	172300	174347250	15890	15890	15890	15890	0
235	20231208	172200	174347250	15890	15890	15890	15890	0
236	20231208	172100	174347250	15890	15890	15890	15890	0
237	20231208	172000	174347250	15890	15890	15890	15890	0
238	20231208	171900	174347250	15890	15890	15890	15890	0
239	20231208	171800	174347250	15890	15890	15890	15890	0
240	20231208	171700	174347250	15890	15890	15890	15890	0
241	20231208	171600	174347250	15890	15890	15890	15890	0
242	20231208	171500	174347250	15890	15890	15890	15890	171
243	20231208	171400	174347250	15890	15890	15890	15890	0
244	20231208	171300	174347250	15890	15890	15890	15890	0
245	20231208	171200	174347250	15890	15890	15890	15890	0
246	20231208	171100	174347250	15890	15890	15890	15890	0
247	20231208	171000	174347250	15890	15890	15890	15890	0
248	20231208	170900	174347250	15890	15890	15890	15890	0
249	20231208	170800	174347250	15890	15890	15890	15890	0
250	20231208	170700	174347250	15890	15890	15890	15890	0
251	20231208	170600	174347250	15890	15890	15890	15890	0
252	20231208	170500	174347250	15890	15890	15890	15890	0
253	20231208	170400	174347250	15890	15890	15890	15890	0
254	20231208	170300	174347250	15890	15890	15890	15890	0
255	20231208	170200	174347250	15890	15890	15890	15890	0
256	20231208	170100	174347250	15890	15890	15890	15890	0
257	20231208	170000	174347250	15890	15890	15890	15890	0
258	20231208	165900	174347250	15890	15890	15890	15890	0
259	20231208	165800	174347250	15890	15890	15890	15890	0
260	20231208	165700	174347250	15890	15890	15890	15890	0
261	20231208	165600	174347250	15890	15890	15890	15890	0
262	20231208	165500	174347250	15890	15890	15890	15890	0
263	20231208	165400	174347250	15890	15890	15890	15890	0
264	20231208	165300	174347250	15890	15890	15890	15890	0
265	20231208	165200	174347250	15890	15890	15890	15890	0
266	20231208	165100	174347250	15890	15890	15890	15890	0
267	20231208	165000	174347250	15890	15890	15890	15890	0
268	20231208	164900	174347250	15890	15890	15890	15890	0
269	20231208	164800	174347250	15890	15890	15890	15890	0
270	20231208	164700	174347250	15890	15890	15890	15890	0
271	20231208	164600	174347250	15890	15890	15890	15890	0
272	20231208	164500	174347250	15890	15890	15890	15890	171
273	20231208	164400	174347250	15890	15890	15890	15890	0
274	20231208	164300	174347250	15890	15890	15890	15890	0
275	20231208	164200	174347250	15890	15890	15890	15890	0
276	20231208	164100	174347250	15890	15890	15890	15890	0
277	20231208	164000	174347250	15890	15890	15890	15890	0
278	20231208	163900	174347250	15890	15890	15890	15890	0
279	20231208	163800	174347250	15890	15890	15890	15890	0
280	20231208	163700	174347250	15890	15890	15890	15890	0
281	20231208	163600	174347250	15890	15890	15890	15890	0
282	20231208	163500	174347250	15890	15890	15890	15890	0
283	20231208	163400	174347250	15890	15890	15890	15890	0
284	20231208	163300	174347250	15890	15890	15890	15890	0
285	20231208	163200	174347250	15890	15890	15890	15890	0
286	20231208	163100	174347250	15890	15890	15890	15890	0
287	20231208	163000	174347250	15890	15890	15890	15890	0
288	20231208	162900	174347250	15890	15890	15890	15890	0
289	20231208	162800	174347250	15890	15890	15890	15890	0
290	20231208	162700	174347250	15890	15890	15890	15890	0
291	20231208	162600	174347250	15890	15890	15890	15890	0
292	20231208	162500	174347250	15890	15890	15890	15890	0
293	20231208	162400	174347250	15890	15890	15890	15890	0
294	20231208	162300	174347250	15890	15890	15890	15890	0
295	20231208	162200	174347250	15890	15890	15890	15890	0
296	20231208	162100	174347250	15890	15890	15890	15890	0
297	20231208	162000	174347250	15890	15890	15890	15890	0
298	20231208	161900	174347250	15890	15890	15890	15890	0
299	20231208	161800	174347250	15890	15890	15890	15890	0
300	20231208	161700	174347250	15890	15890	15890	15890	0
301	20231208	161600	174347250	15890	15890	15890	15890	0
302	20231208	161500	174347250	15890	15890	15890	15890	171
303	20231208	161400	174347250	15890	15890	15890	15890	0
304	20231208	161300	174347250	15890	15890	15890	15890	0
305	20231208	161200	174347250	15890	15890	15890	15890	0
306	20231208	161100	174347250	15890	15890	15890	15890	0
307	20231208	161000	174347250	15890	15890	15890	15890	0
308	20231208	160900	174347250	15890	15890	15890	15890	0
309	20231208	160800	174347250	15890	15890	15890	15890	0
310	20231208	160700	174347250	15890	15890	15890	15890	0
311	20231208	160600	174347250	15890	15890	15890	15890	0
312	20231208	160500	174347250	15890	15890	15890	15890	0
313	20231208	160400	174347250	15890	15890	15890	15890	0
314	20231208	160300	174347250	15890	15890	15890	15890	0
315	20231208	160200	174347250	15890	15890	15890	15890	0
316	20231208	160100	174347250	15890	15890	15890	15890	0
317	20231208	160000	174347250	15890	15890	15890	15890	0
318	20231208	155900	174347250	15890	15890	15890	15890	0
319	20231208	155800	174347250	15890	15890	15890	15890	0
320	20231208	155700	174347250	15890	15890	15890	15890	0
321	20231208	155600	174347250	15890	15890	15890	15890	0
322	20231208	155500	174347250	15890	15890	15890	15890	0
323	20231208	155400	174347250	15890	15890	15890	15890	0
324	20231208	155300	174347250	15890	15890	15890	15890	0
325	20231208	155200	174347250	15890	15890	15890	15890	0
326	20231208	155100	174347250	15890	15890	15890	15890	0
327	20231208	155000	174347250	15890	15890	15890	15890	0
328	20231208	154900	174347250	15890	15890	15890	15890	0
329	20231208	154800	174347250	15890	15890	15890	15890	0
330	20231208	154700	174347250	15890	15890	15890	15890	0
331	20231208	154600	174347250	15890	15890	15890	15890	0
332	20231208	154500	174347250	15890	15890	15890	15890	171
333	20231208	154400	174347250	15890	15890	15890	15890	0
334	20231208	154300	174347250	15890	15890	15890	15890	0
335	20231208	154200	174347250	15890	15890	15890	15890	0
336	20231208	154100	174347250	15890	15890	15890	15890	0
337	20231208	154000	174347250	15890	15890	15890	15890	0
338	20231208	153900	174347250	15890	15890	15890	15890	0
339	20231208	153800	174347250	15890	15890	15890	15890	0
340	20231208	153700	174347250	15890	15890	15890	15890	0
341	20231208	153600	174347250	15890	15890	15890	15890	0
342	20231208	153500	174347250	15890	15890	15890	15890	0
343	20231208	153400	174347250	15890	15890	15890	15890	0
344	20231208	153300	174347250	15890	15890	15890	15890	0
345	20231208	153200	174347250	15890	15890	15890	15890	0
346	20231208	153100	174347250	15890	15890	15890	15890	0
347	20231208	153000	174347250	15890	15890	15890	15890	171
348	20231208	152900	171630060	15890	15890	15890	15890	0
349	20231208	152800	171630060	15890	15890	15890	15890	0
350	20231208	152700	171630060	15890	15890	15890	15890	0
351	20231208	152600	171630060	15890	15890	15890	15890	0
352	20231208	152500	171630060	15890	15890	15890	15890	0
353	20231208	152400	171630060	15890	15890	15890	15890	0
354	20231208	152300	171630060	15890	15890	15890	15890	0
355	20231208	152200	171630060	15890	15890	15890	15890	0
356	20231208	152100	171630060	15890	15890	15890	15890	0
357	20231208	152000	171630060	15890	15890	15890	15890	0
358	20231208	151900	171630060	15890	15890	15890	15890	9
359	20231208	151800	171487050	15900	15900	15900	15900	20
360	20231208	151700	171169050	15900	15900	15900	15900	7
361	20231208	151600	171057750	15900	15900	15900	15900	0
362	20231208	151500	171057750	15900	15900	15900	15900	0
363	20231208	151400	171057750	15900	15890	15900	15890	291
364	20231208	151300	166431790	15890	15890	15890	15840	182
365	20231208	151200	163544310	15890	15890	15890	15890	5
366	20231208	151100	163464860	15900	15900	15900	15900	0
367	20231208	151000	163464860	15900	15900	15900	15900	0
368	20231208	150900	163464860	15900	15900	15900	15900	0
369	20231208	150800	163464860	15900	15900	15900	15900	8
370	20231208	150700	163337660	15900	15900	15900	15900	20
371	20231208	150600	163019660	15900	15900	15900	15900	0
372	20231208	150500	163019660	15900	15900	15900	15900	0
373	20231208	150400	163019660	15900	15900	15900	15900	0
374	20231208	150300	163019660	15900	15900	15900	15900	0
375	20231208	150200	163019660	15900	15900	15900	15900	0
376	20231208	150100	163019660	15900	15900	15900	15900	34
377	20231208	150000	162479060	15870	15870	15870	15860	39
378	20231208	145900	161860290	15860	15850	15860	15850	44
379	20231208	145800	161162550	15810	15820	15820	15810	11
380	20231208	145700	160988540	15810	15800	15810	15800	232
381	20231208	145600	157322740	15780	15780	15780	15780	1
382	20231208	145500	157306960	15780	15780	15780	15780	0
383	20231208	145400	157306960	15780	15780	15780	15780	10
384	20231208	145300	157149160	15780	15750	15780	15750	13
385	20231208	145200	156944140	15750	15780	15780	15750	35
386	20231208	145100	156392830	15750	15750	15750	15750	3
387	20231208	145000	156345580	15750	15750	15750	15750	30
388	20231208	144900	155873080	15750	15750	15750	15750	150
389	20231208	144800	153510580	15780	15780	15780	15780	0
390	20231208	144700	153510580	15780	15780	15780	15780	0
391	20231208	144600	153510580	15780	15780	15780	15780	0
392	20231208	144500	153510580	15780	15780	15780	15780	17
393	20231208	144400	153242320	15780	15780	15780	15780	11
394	20231208	144300	153068740	15730	15730	15730	15730	0
395	20231208	144200	153068740	15730	15730	15730	15730	1
396	20231208	144100	153053010	15690	15690	15690	15690	0
397	20231208	144000	153053010	15690	15690	15690	15690	0
398	20231208	143900	153053010	15690	15690	15690	15690	0
399	20231208	143800	153053010	15690	15690	15690	15690	1
400	20231208	143700	153037320	15690	15690	15690	15690	0
401	20231208	143600	153037320	15690	15690	15690	15690	0
402	20231208	143500	153037320	15690	15690	15690	15690	0
403	20231208	143400	153037320	15690	15690	15690	15690	0
404	20231208	143300	153037320	15690	15690	15690	15690	232
405	20231208	143200	149397240	15710	15710	15710	15710	4
406	20231208	143100	149334400	15710	15720	15720	15710	100
407	20231208	143000	147763360	15740	15740	15740	15740	0
408	20231208	142900	147763360	15740	15720	15740	15720	43
409	20231208	142800	147086800	15710	15700	15710	15700	9
410	20231208	142700	146945440	15710	15710	15710	15710	25
411	20231208	142600	146552690	15700	15700	15700	15700	1
412	20231208	142500	146536990	15740	15740	15740	15740	0
413	20231208	142400	146536990	15740	15740	15740	15740	0
414	20231208	142300	146536990	15740	15740	15740	15740	1
415	20231208	142200	146521250	15640	15640	15640	15640	0
416	20231208	142100	146521250	15640	15640	15640	15640	0
417	20231208	142000	146521250	15640	15710	15710	15640	231
418	20231208	141900	142898770	15740	15740	15740	15740	0
419	20231208	141800	142898770	15740	15740	15740	15740	17
420	20231208	141700	142631190	15740	15740	15740	15740	0
421	20231208	141600	142631190	15740	15740	15740	15740	0
422	20231208	141500	142631190	15740	15720	15740	15720	3
423	20231208	141400	142584000	15710	15710	15710	15710	21
424	20231208	141300	142254090	15700	15700	15700	15700	3
425	20231208	141200	142206990	15700	15700	15700	15700	0
426	20231208	141100	142206990	15700	15700	15700	15700	0
427	20231208	141000	142206990	15700	15700	15700	15700	1
428	20231208	140900	142191290	15690	15690	15690	15690	0
429	20231208	140800	142191290	15690	15690	15690	15690	0
430	20231208	140700	142191290	15690	15680	15690	15680	9
431	20231208	140600	142050160	15670	15670	15670	15670	0
432	20231208	140500	142050160	15670	15660	15670	15660	2
433	20231208	140400	142018830	15650	15640	15650	15640	2
434	20231208	140300	141987540	15630	15630	15630	15630	1
435	20231208	140200	141971910	15630	15630	15630	15630	0
436	20231208	140100	141971910	15630	15630	15630	15630	0
437	20231208	140000	141971910	15630	15630	15630	15630	0
438	20231208	135900	141971910	15630	15630	15630	15630	1
439	20231208	135800	141956280	15660	15630	15660	15630	4
440	20231208	135700	141893700	15680	15680	15680	15680	0
441	20231208	135600	141893700	15680	15680	15680	15680	0
442	20231208	135500	141893700	15680	15670	15680	15670	9
443	20231208	135400	141752650	15670	15670	15670	15670	8
444	20231208	135300	141627290	15660	15660	15660	15660	0
445	20231208	135200	141627290	15660	15650	15660	15650	11
446	20231208	135100	141455080	15640	15610	15640	15610	10
447	20231208	135000	141298780	15610	15610	15610	15610	0
448	20231208	134900	141298780	15610	15610	15610	15610	3
449	20231208	134800	141251950	15610	15610	15610	15610	0
450	20231208	134700	141251950	15610	15610	15610	15610	1
451	20231208	134600	141236340	15620	15620	15620	15620	3
452	20231208	134500	141189480	15620	15620	15620	15620	0
453	20231208	134400	141189480	15620	15630	15630	15620	2
454	20231208	134300	141158230	15640	15640	15640	15640	2
455	20231208	134200	141126950	15630	15630	15630	15630	1
456	20231208	134100	141111320	15550	15550	15550	15550	0
457	20231208	134000	141111320	15550	15610	15620	15550	111
458	20231208	133900	139379280	15610	15610	15610	15610	1
459	20231208	133800	139363670	15610	15610	15610	15610	0
460	20231208	133700	139363670	15610	15610	15610	15610	2
461	20231208	133600	139332450	15620	15620	15620	15620	0
462	20231208	133500	139332450	15620	15620	15620	15620	0
463	20231208	133400	139332450	15620	15620	15620	15620	0
464	20231208	133300	139332450	15620	15620	15620	15620	1
465	20231208	133200	139316830	15550	15550	15550	15550	0
466	20231208	133100	139316830	15550	15550	15550	15550	0
467	20231208	133000	139316830	15550	15550	15550	15550	0
468	20231208	132900	139316830	15550	15550	15550	15550	21
469	20231208	132800	138990280	15550	15550	15550	15550	10
470	20231208	132700	138834780	15550	15550	15550	15550	51
471	20231208	132600	138041730	15510	15530	15530	15510	13
472	20231208	132500	137840020	15520	15520	15520	15520	3
473	20231208	132400	137793460	15520	15520	15520	15520	0
474	20231208	132300	137793460	15520	15520	15520	15520	0
475	20231208	132200	137793460	15520	15520	15530	15520	25
476	20231208	132100	137405440	15530	15530	15530	15530	0
477	20231208	132000	137405440	15530	15540	15540	15530	16
478	20231208	131900	137156940	15520	15520	15520	15520	0
479	20231208	131800	137156940	15520	15520	15520	15520	0
480	20231208	131700	137156940	15520	15520	15520	15520	16
481	20231208	131600	136908620	15550	15520	15550	15520	116
482	20231208	131500	135105450	15510	15510	15510	15510	16
483	20231208	131400	134857290	15520	15530	15530	15520	53
484	20231208	131300	134034710	15520	15540	15540	15520	15
485	20231208	131200	133801770	15550	15550	15550	15550	11
486	20231208	131100	133630720	15550	15550	15550	15550	21
487	20231208	131000	133304170	15560	15570	15570	15560	28
488	20231208	130900	132868440	15570	15570	15570	15570	16
489	20231208	130800	132619320	15570	15570	15570	15570	0
490	20231208	130700	132619320	15570	15570	15570	15570	6
491	20231208	130600	132525900	15570	15580	15580	15570	10
492	20231208	130500	132370140	15580	15580	15580	15580	0
493	20231208	130400	132370140	15580	15610	15610	15580	17
494	20231208	130300	132105080	15600	15600	15600	15600	0
495	20231208	130200	132105080	15600	15600	15600	15600	76
496	20231208	130100	130919480	15610	15600	15610	15600	6
497	20231208	130000	130825850	15600	15600	15600	15600	16
498	20231208	125900	130576250	15610	15610	15610	15610	0
499	20231208	125800	130576250	15610	15600	15610	15600	106
500	20231208	125700	128922630	15600	15600	15600	15600	0
501	20231208	125600	128922630	15600	15600	15600	15600	15
502	20231208	125500	128688630	15610	15610	15610	15610	2
503	20231208	125400	128657410	15610	15610	15610	15610	10
504	20231208	125300	128501310	15610	15620	15620	15610	16
505	20231208	125200	128251530	15610	15610	15610	15610	0
506	20231208	125100	128251530	15610	15620	15620	15610	16
507	20231208	125000	128001750	15610	15610	15610	15610	0
508	20231208	124900	128001750	15610	15610	15610	15610	16
509	20231208	124800	127751990	15610	15610	15610	15610	0
510	20231208	124700	127751990	15610	15620	15620	15610	15
511	20231208	124600	127517820	15610	15610	15610	15610	0
512	20231208	124500	127517820	15610	15620	15620	15610	16
513	20231208	124400	127268040	15610	15610	15610	15610	0
514	20231208	124300	127268040	15610	15610	15610	15610	21
515	20231208	124200	126940230	15610	15610	15610	15610	100
516	20231208	124100	125379230	15600	15600	15600	15600	0
517	20231208	124000	125379230	15600	15610	15610	15600	16
518	20231208	123900	125129560	15610	15610	15610	15610	0
519	20231208	123800	125129560	15610	15610	15610	15610	15
520	20231208	123700	124895410	15620	15620	15620	15620	4
521	20231208	123600	124832930	15600	15620	15620	15600	18
522	20231208	123500	124552070	15610	15610	15610	15610	0
523	20231208	123400	124552070	15610	15630	15630	15610	19
524	20231208	123300	124255350	15630	15630	15630	15630	0
525	20231208	123200	124255350	15630	15620	15630	15620	22
526	20231208	123100	123911660	15620	15620	15620	15620	0
527	20231208	123000	123911660	15620	15630	15630	15620	15
528	20231208	122900	123677340	15620	15620	15620	15620	3
529	20231208	122800	123630480	15620	15620	15620	15620	0
530	20231208	122700	123630480	15620	15630	15630	15620	18
531	20231208	122600	123349290	15620	15620	15620	15620	0
532	20231208	122500	123349290	15620	15630	15630	15620	23
533	20231208	122400	122989960	15630	15630	15630	15630	0
534	20231208	122300	122989960	15630	15640	15640	15630	26
535	20231208	122200	122583560	15640	15670	15670	15640	308
536	20231208	122100	117761110	15670	15680	15680	15670	15
537	20231208	122000	117526040	15670	15670	15670	15670	0
538	20231208	121900	117526040	15670	15680	15680	15670	216
539	20231208	121800	114141300	15670	15680	15680	15670	89
540	20231208	121700	112746650	15670	15690	15690	15670	13
541	20231208	121600	112542870	15670	15670	15670	15670	16
542	20231208	121500	112292150	15670	15670	15670	15670	0
543	20231208	121400	112292150	15670	15680	15680	15670	16
544	20231208	121300	112041410	15710	15710	15710	15710	2
545	20231208	121200	112009990	15660	15670	15670	15660	15
546	20231208	121100	111775070	15650	15650	15650	15650	0
547	20231208	121000	111775070	15650	15660	15660	15650	16
548	20231208	120900	111524650	15650	15650	15650	15650	0
549	20231208	120800	111524650	15650	15660	15660	15650	16
550	20231208	120700	111274210	15660	15660	15660	15660	0
551	20231208	120600	111274210	15660	15670	15670	15660	16
552	20231208	120500	111023520	15650	15650	15650	15650	0
553	20231208	120400	111023520	15650	15650	15650	15650	0
554	20231208	120300	111023520	15650	15660	15660	15650	16
555	20231208	120200	110773100	15650	15650	15650	15650	0
556	20231208	120100	110773100	15650	15650	15650	15650	16
557	20231208	120000	110522700	15650	15650	15650	15650	1
558	20231208	115900	110507050	15640	15660	15660	15640	85
559	20231208	115800	109177160	15650	15650	15650	15650	3
560	20231208	115700	109130210	15650	15660	15660	15650	13
561	20231208	115600	108926750	15630	15630	15630	15630	0
562	20231208	115500	108926750	15630	15640	15640	15630	15
563	20231208	115400	108692280	15640	15640	15640	15640	0
564	20231208	115300	108692280	15640	15630	15640	15630	18
565	20231208	115200	108410920	15640	15640	15640	15640	0
566	20231208	115100	108410920	15640	15640	15640	15640	0
567	20231208	115000	108410920	15640	15650	15650	15640	14
568	20231208	114900	108191940	15640	15640	15640	15640	0
569	20231208	114800	108191940	15640	15640	15640	15640	16
570	20231208	114700	107941700	15630	15630	15630	15630	60
571	20231208	114600	107003900	15620	15630	15630	15620	15
572	20231208	114500	106769580	15620	15620	15620	15620	0
573	20231208	114400	106769580	15620	15620	15620	15620	16
574	20231208	114300	106519660	15610	15610	15610	15610	0
575	20231208	114200	106519660	15610	15620	15620	15610	16
576	20231208	114100	106269880	15620	15620	15620	15620	0
577	20231208	114000	106269880	15620	15620	15620	15620	32
578	20231208	113900	105770040	15630	15630	15630	15630	0
579	20231208	113800	105770040	15630	15690	15690	15630	229
580	20231208	113700	102190710	15640	15650	15650	15640	150
581	20231208	113600	99844690	15640	15640	15640	15640	0
582	20231208	113500	99844690	15640	15640	15640	15640	16
583	20231208	113400	99594450	15700	15700	15700	15700	0
584	20231208	113300	99594450	15700	15650	15700	15640	29
585	20231208	113200	99140110	15640	15640	15640	15640	0
586	20231208	113100	99140110	15640	15640	15640	15640	16
587	20231208	113000	98889870	15630	15630	15630	15630	0
588	20231208	112900	98889870	15630	15630	15630	15630	20
589	20231208	112800	98577270	15640	15640	15640	15640	0
590	20231208	112700	98577270	15640	15640	15640	15640	2
591	20231208	112600	98545990	15630	15630	15630	15630	16
592	20231208	112500	98295910	15630	15630	15630	15630	0
593	20231208	112400	98295910	15630	15640	15640	15630	16
594	20231208	112300	98045810	15660	15660	15660	15660	3
595	20231208	112200	97998830	15630	15630	15630	15630	16
596	20231208	112100	97748750	15640	15650	15650	15640	251
597	20231208	112000	93820620	15650	15650	15650	15650	15
598	20231208	111900	93585870	15650	15650	15650	15650	0
599	20231208	111800	93585870	15650	15660	15660	15650	20
600	20231208	111700	93272840	15650	15640	15650	15640	110
601	20231208	111600	91551780	15630	15620	15630	15620	20
602	20231208	111500	91239340	15610	15610	15610	15610	0
603	20231208	111400	91239340	15610	15610	15610	15610	0
604	20231208	111300	91239340	15610	15630	15630	15610	26
605	20231208	111200	90833280	15610	15600	15610	15600	4
606	20231208	111100	90770850	15590	15590	15590	15590	105
607	20231208	111000	89133900	15600	15600	15600	15600	0
608	20231208	110900	89133900	15600	15610	15610	15600	54
609	20231208	110800	88291480	15650	15650	15650	15650	0
610	20231208	110700	88291480	15650	15650	15650	15650	55
611	20231208	110600	87430730	15660	15650	15660	15650	17
612	20231208	110500	87164660	15650	15650	15650	15650	120
613	20231208	110400	85286660	15710	15660	15710	15660	8
614	20231208	110300	85161180	15590	15590	15590	15590	15
615	20231208	110200	84927330	15590	15590	15590	15590	0
616	20231208	110100	84927330	15590	15590	15590	15590	100
617	20231208	110000	83368330	15610	15660	15660	15610	84
618	20231208	105900	82054550	15690	15690	15690	15690	0
619	20231208	105800	82054550	15690	15720	15720	15690	106
620	20231208	105700	80390290	15710	15710	15710	15710	0
621	20231208	105600	80390290	15710	15720	15720	15710	16
622	20231208	105500	80138910	15810	15810	15810	15810	1
623	20231208	105400	80123100	15720	15730	15730	15720	16
624	20231208	105300	79871430	15730	15730	15730	15730	0
625	20231208	105200	79871430	15730	15740	15740	15730	16
626	20231208	105100	79619730	15730	15730	15730	15730	0
627	20231208	105000	79619730	15730	15740	15740	15730	16
628	20231208	104900	79368030	15750	15750	15750	15750	2
629	20231208	104800	79336530	15820	15820	15820	15820	0
630	20231208	104700	79336530	15820	15820	15820	15820	0
631	20231208	104600	79336530	15820	15820	15820	15820	0
632	20231208	104500	79336530	15820	15820	15820	15820	0
633	20231208	104400	79336530	15820	15820	15820	15820	0
634	20231208	104300	79336530	15820	15820	15820	15820	0
635	20231208	104200	79336530	15820	15820	15820	15820	0
636	20231208	104100	79336530	15820	15820	15820	15820	0
637	20231208	104000	79336530	15820	15820	15820	15820	121
638	20231208	103900	77422310	15730	15730	15730	15730	0
639	20231208	103800	77422310	15730	15730	15730	15730	0
640	20231208	103700	77422310	15730	15730	15730	15730	0
641	20231208	103600	77422310	15730	15730	15730	15730	0
642	20231208	103500	77422310	15730	15730	15730	15730	0
643	20231208	103400	77422310	15730	15730	15730	15730	0
644	20231208	103300	77422310	15730	15730	15730	15730	0
645	20231208	103200	77422310	15730	15730	15730	15730	0
646	20231208	103100	77422310	15730	15740	15740	15730	4
647	20231208	103000	77359370	15710	15710	15710	15710	0
648	20231208	102900	77359370	15710	15710	15710	15710	0
649	20231208	102800	77359370	15710	15710	15710	15710	0
650	20231208	102700	77359370	15710	15710	15710	15710	0
651	20231208	102600	77359370	15710	15710	15710	15710	0
652	20231208	102500	77359370	15710	15720	15720	15710	96
653	20231208	102400	75851190	15720	15720	15720	15720	0
654	20231208	102300	75851190	15720	15720	15720	15720	0
655	20231208	102200	75851190	15720	15730	15730	15720	88
656	20231208	102100	74467470	15770	15770	15770	15770	2
657	20231208	102000	74435930	15770	15770	15770	15770	0
658	20231208	101900	74435930	15770	15770	15770	15770	0
659	20231208	101800	74435930	15770	15770	15770	15770	1
660	20231208	101700	74420160	15740	15740	15740	15740	58
661	20231208	101600	73507240	15740	15790	15790	15740	40
662	20231208	101500	72876500	15780	15780	15780	15780	0
663	20231208	101400	72876500	15780	15780	15780	15780	1
664	20231208	101300	72860720	15780	15780	15780	15780	0
665	20231208	101200	72860720	15780	15780	15780	15780	0
666	20231208	101100	72860720	15780	15780	15780	15780	0
667	20231208	101000	72860720	15780	15780	15780	15780	50
668	20231208	100900	72071720	15780	15780	15780	15780	0
669	20231208	100800	72071720	15780	15780	15780	15780	0
670	20231208	100700	72071720	15780	15780	15780	15780	1
671	20231208	100600	72055940	15780	15780	15780	15780	5
672	20231208	100500	71977040	15880	15880	15880	15880	0
673	20231208	100400	71977040	15880	15880	15880	15880	0
674	20231208	100300	71977040	15880	15880	15880	15880	0
675	20231208	100200	71977040	15880	15880	15880	15880	0
676	20231208	100100	71977040	15880	15880	15880	15880	0
677	20231208	100000	71977040	15880	15880	15880	15880	0
678	20231208	095900	71977040	15880	15880	15880	15880	0
679	20231208	095800	71977040	15880	15880	15880	15880	0
680	20231208	095700	71977040	15880	15880	15880	15880	0
681	20231208	095600	71977040	15880	15880	15880	15880	0
682	20231208	095500	71977040	15880	15880	15880	15880	0
683	20231208	095400	71977040	15880	15880	15880	15880	11
684	20231208	095300	71802360	15920	15920	15920	15920	0
685	20231208	095200	71802360	15920	15920	15920	15920	0
686	20231208	095100	71802360	15920	15920	15920	15920	0
687	20231208	095000	71802360	15920	15920	15920	15920	0
688	20231208	094900	71802360	15920	15920	15920	15920	0
689	20231208	094800	71802360	15920	15920	15920	15920	0
690	20231208	094700	71802360	15920	15920	15920	15920	1
691	20231208	094600	71786440	15780	15780	15780	15780	2
692	20231208	094500	71754880	15790	15840	15860	15790	194
693	20231208	094400	68688660	15860	15860	15860	15860	0
694	20231208	094300	68688660	15860	15860	15860	15860	0
695	20231208	094200	68688660	15860	15860	15860	15860	0
696	20231208	094100	68688660	15860	15860	15860	15860	0
697	20231208	094000	68688660	15860	15860	15860	15860	0
698	20231208	093900	68688660	15860	15860	15860	15860	1
699	20231208	093800	68672800	15800	15800	15800	15800	28
700	20231208	093700	68230400	15800	15840	15840	15800	671
701	20231208	093600	57628040	15810	15860	15860	15810	116
702	20231208	093500	55790780	15900	15900	15900	15900	10
703	20231208	093400	55631780	15820	15820	15820	15820	0
704	20231208	093300	55631780	15820	15820	15820	15820	0
705	20231208	093200	55631780	15820	15820	15820	15820	0
706	20231208	093100	55631780	15820	15820	15820	15820	0
707	20231208	093000	55631780	15820	15820	15820	15820	1
708	20231208	092900	55615960	15820	15820	15820	15820	1
709	20231208	092800	55600140	15820	15820	15820	15820	8
710	20231208	092700	55473580	15780	15780	15780	15780	1
711	20231208	092600	55457800	15950	15950	15950	15950	11
712	20231208	092500	55282350	15960	15960	15960	15960	0
713	20231208	092400	55282350	15960	15960	15960	15960	0
714	20231208	092300	55282350	15960	15780	15960	15780	11
715	20231208	092200	55108590	15720	15720	15720	15720	0
716	20231208	092100	55108590	15720	15720	15720	15720	0
717	20231208	092000	55108590	15720	15720	15720	15720	0
718	20231208	091900	55108590	15720	15790	15970	15720	225
719	20231208	091800	51555430	15710	15710	15710	15710	1
720	20231208	091700	51539720	15800	15800	15800	15800	0
721	20231208	091600	51539720	15800	15800	15800	15800	0
722	20231208	091500	51539720	15800	15800	15800	15800	2
723	20231208	091400	51508120	15850	15850	15850	15850	2
724	20231208	091300	51476420	15870	15890	15890	15870	51
725	20231208	091200	50666950	15870	15960	15960	15870	166
726	20231208	091100	48031510	16000	16030	16030	16000	144
727	20231208	091000	45723710	16030	16030	16030	16030	4
728	20231208	090900	45659590	16020	16050	16050	16020	100
729	20231208	090800	44057350	15980	15980	15980	15980	0
730	20231208	090700	44057350	15980	15950	16220	15950	1047
731	20231208	090600	27327250	15950	15950	15950	15950	102
732	20231208	090500	25700350	15970	15850	15970	15850	547
733	20231208	090400	17006390	15820	15820	15820	15800	323
734	20231208	090300	11897120	15820	15820	15820	15820	0
735	20231208	090200	11897120	15820	15770	15820	15770	626
736	20231208	090100	2013010	15780	15790	15790	15780	6
737	20231208	090000	1918280	15470	15470	15470	15470	124