KissMeData/373170/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211700	415047330	15850	15850	15850	15850	239
3	20231211	211600	415047330	15850	15850	15850	15850	0
4	20231211	211500	415047330	15850	15850	15850	15850	0
5	20231211	211400	415047330	15850	15850	15850	15850	0
6	20231211	211300	415047330	15850	15850	15850	15850	0
7	20231211	211200	415047330	15850	15850	15850	15850	0
8	20231211	211100	415047330	15850	15850	15850	15850	0
9	20231211	211000	415047330	15850	15850	15850	15850	0
10	20231211	210900	415047330	15850	15850	15850	15850	0
11	20231211	210800	415047330	15850	15850	15850	15850	0
12	20231211	210700	415047330	15850	15850	15850	15850	0
13	20231211	210600	415047330	15850	15850	15850	15850	0
14	20231211	210500	415047330	15850	15850	15850	15850	0
15	20231211	210400	415047330	15850	15850	15850	15850	0
16	20231211	210300	415047330	15850	15850	15850	15850	0
17	20231211	210200	415047330	15850	15850	15850	15850	0
18	20231211	210100	415047330	15850	15850	15850	15850	0
19	20231211	210000	415047330	15850	15850	15850	15850	0
20	20231211	205900	415047330	15850	15850	15850	15850	0
21	20231211	205800	415047330	15850	15850	15850	15850	0
22	20231211	205700	415047330	15850	15850	15850	15850	0
23	20231211	205600	415047330	15850	15850	15850	15850	0
24	20231211	205500	415047330	15850	15850	15850	15850	0
25	20231211	205400	415047330	15850	15850	15850	15850	0
26	20231211	205300	415047330	15850	15850	15850	15850	0
27	20231211	205200	415047330	15850	15850	15850	15850	0
28	20231211	205100	415047330	15850	15850	15850	15850	0
29	20231211	205000	415047330	15850	15850	15850	15850	0
30	20231211	204900	415047330	15850	15850	15850	15850	0
31	20231211	204800	415047330	15850	15850	15850	15850	0
32	20231211	204700	415047330	15850	15850	15850	15850	239
33	20231211	204600	415047330	15850	15850	15850	15850	0
34	20231211	204500	415047330	15850	15850	15850	15850	0
35	20231211	204400	415047330	15850	15850	15850	15850	0
36	20231211	204300	415047330	15850	15850	15850	15850	0
37	20231211	204200	415047330	15850	15850	15850	15850	0
38	20231211	204100	415047330	15850	15850	15850	15850	0
39	20231211	204000	415047330	15850	15850	15850	15850	0
40	20231211	203900	415047330	15850	15850	15850	15850	0
41	20231211	203800	415047330	15850	15850	15850	15850	0
42	20231211	203700	415047330	15850	15850	15850	15850	0
43	20231211	203600	415047330	15850	15850	15850	15850	0
44	20231211	203500	415047330	15850	15850	15850	15850	0
45	20231211	203400	415047330	15850	15850	15850	15850	0
46	20231211	203300	415047330	15850	15850	15850	15850	0
47	20231211	203200	415047330	15850	15850	15850	15850	0
48	20231211	203100	415047330	15850	15850	15850	15850	0
49	20231211	203000	415047330	15850	15850	15850	15850	0
50	20231211	202900	415047330	15850	15850	15850	15850	0
51	20231211	202800	415047330	15850	15850	15850	15850	0
52	20231211	202700	415047330	15850	15850	15850	15850	0
53	20231211	202600	415047330	15850	15850	15850	15850	0
54	20231211	202500	415047330	15850	15850	15850	15850	0
55	20231211	202400	415047330	15850	15850	15850	15850	0
56	20231211	202300	415047330	15850	15850	15850	15850	0
57	20231211	202200	415047330	15850	15850	15850	15850	0
58	20231211	202100	415047330	15850	15850	15850	15850	0
59	20231211	202000	415047330	15850	15850	15850	15850	0
60	20231211	201900	415047330	15850	15850	15850	15850	0
61	20231211	201800	415047330	15850	15850	15850	15850	0
62	20231211	201700	415047330	15850	15850	15850	15850	239
63	20231211	201600	415047330	15850	15850	15850	15850	0
64	20231211	201500	415047330	15850	15850	15850	15850	0
65	20231211	201400	415047330	15850	15850	15850	15850	0
66	20231211	201300	415047330	15850	15850	15850	15850	0
67	20231211	201200	415047330	15850	15850	15850	15850	0
68	20231211	201100	415047330	15850	15850	15850	15850	0
69	20231211	201000	415047330	15850	15850	15850	15850	0
70	20231211	200900	415047330	15850	15850	15850	15850	0
71	20231211	200800	415047330	15850	15850	15850	15850	0
72	20231211	200700	415047330	15850	15850	15850	15850	0
73	20231211	200600	415047330	15850	15850	15850	15850	0
74	20231211	200500	415047330	15850	15850	15850	15850	0
75	20231211	200400	415047330	15850	15850	15850	15850	0
76	20231211	200300	415047330	15850	15850	15850	15850	0
77	20231211	200200	415047330	15850	15850	15850	15850	0
78	20231211	200100	415047330	15850	15850	15850	15850	0
79	20231211	200000	415047330	15850	15850	15850	15850	0
80	20231211	195900	415047330	15850	15850	15850	15850	0
81	20231211	195800	415047330	15850	15850	15850	15850	0
82	20231211	195700	415047330	15850	15850	15850	15850	0
83	20231211	195600	415047330	15850	15850	15850	15850	0
84	20231211	195500	415047330	15850	15850	15850	15850	0
85	20231211	195400	415047330	15850	15850	15850	15850	0
86	20231211	195300	415047330	15850	15850	15850	15850	0
87	20231211	195200	415047330	15850	15850	15850	15850	0
88	20231211	195100	415047330	15850	15850	15850	15850	0
89	20231211	195000	415047330	15850	15850	15850	15850	0
90	20231211	194900	415047330	15850	15850	15850	15850	0
91	20231211	194800	415047330	15850	15850	15850	15850	0
92	20231211	194700	415047330	15850	15850	15850	15850	239
93	20231211	194600	415047330	15850	15850	15850	15850	0
94	20231211	194500	415047330	15850	15850	15850	15850	0
95	20231211	194400	415047330	15850	15850	15850	15850	0
96	20231211	194300	415047330	15850	15850	15850	15850	0
97	20231211	194200	415047330	15850	15850	15850	15850	0
98	20231211	194100	415047330	15850	15850	15850	15850	0
99	20231211	194000	415047330	15850	15850	15850	15850	0
100	20231211	193900	415047330	15850	15850	15850	15850	0
101	20231211	193800	415047330	15850	15850	15850	15850	0
102	20231211	193700	415047330	15850	15850	15850	15850	0
103	20231211	193600	415047330	15850	15850	15850	15850	0
104	20231211	193500	415047330	15850	15850	15850	15850	0
105	20231211	193400	415047330	15850	15850	15850	15850	0
106	20231211	193300	415047330	15850	15850	15850	15850	0
107	20231211	193200	415047330	15850	15850	15850	15850	0
108	20231211	193100	415047330	15850	15850	15850	15850	0
109	20231211	193000	415047330	15850	15850	15850	15850	0
110	20231211	192900	415047330	15850	15850	15850	15850	0
111	20231211	192800	415047330	15850	15850	15850	15850	0
112	20231211	192700	415047330	15850	15850	15850	15850	0
113	20231211	192600	415047330	15850	15850	15850	15850	0
114	20231211	192500	415047330	15850	15850	15850	15850	0
115	20231211	192400	415047330	15850	15850	15850	15850	0
116	20231211	192300	415047330	15850	15850	15850	15850	0
117	20231211	192200	415047330	15850	15850	15850	15850	0
118	20231211	192100	415047330	15850	15850	15850	15850	0
119	20231211	192000	415047330	15850	15850	15850	15850	0
120	20231211	191900	415047330	15850	15850	15850	15850	0
121	20231211	191800	415047330	15850	15850	15850	15850	0
122	20231211	191700	415047330	15850	15850	15850	15850	239
123	20231211	191600	415047330	15850	15850	15850	15850	0
124	20231211	191500	415047330	15850	15850	15850	15850	0
125	20231211	191400	415047330	15850	15850	15850	15850	0
126	20231211	191300	415047330	15850	15850	15850	15850	0
127	20231211	191200	415047330	15850	15850	15850	15850	0
128	20231211	191100	415047330	15850	15850	15850	15850	0
129	20231211	191000	415047330	15850	15850	15850	15850	0
130	20231211	190900	415047330	15850	15850	15850	15850	0
131	20231211	190800	415047330	15850	15850	15850	15850	0
132	20231211	190700	415047330	15850	15850	15850	15850	0
133	20231211	190600	415047330	15850	15850	15850	15850	0
134	20231211	190500	415047330	15850	15850	15850	15850	0
135	20231211	190400	415047330	15850	15850	15850	15850	0
136	20231211	190300	415047330	15850	15850	15850	15850	0
137	20231211	190200	415047330	15850	15850	15850	15850	0
138	20231211	190100	415047330	15850	15850	15850	15850	0
139	20231211	190000	415047330	15850	15850	15850	15850	0
140	20231211	185900	415047330	15850	15850	15850	15850	0
141	20231211	185800	415047330	15850	15850	15850	15850	0
142	20231211	185700	415047330	15850	15850	15850	15850	0
143	20231211	185600	415047330	15850	15850	15850	15850	0
144	20231211	185500	415047330	15850	15850	15850	15850	0
145	20231211	185400	415047330	15850	15850	15850	15850	0
146	20231211	185300	415047330	15850	15850	15850	15850	0
147	20231211	185200	415047330	15850	15850	15850	15850	0
148	20231211	185100	415047330	15850	15850	15850	15850	0
149	20231211	185000	415047330	15850	15850	15850	15850	0
150	20231211	184900	415047330	15850	15850	15850	15850	0
151	20231211	184800	415047330	15850	15850	15850	15850	0
152	20231211	184700	415047330	15850	15850	15850	15850	239
153	20231211	184600	415047330	15850	15850	15850	15850	0
154	20231211	184500	415047330	15850	15850	15850	15850	0
155	20231211	184400	415047330	15850	15850	15850	15850	0
156	20231211	184300	415047330	15850	15850	15850	15850	0
157	20231211	184200	415047330	15850	15850	15850	15850	0
158	20231211	184100	415047330	15850	15850	15850	15850	0
159	20231211	184000	415047330	15850	15850	15850	15850	0
160	20231211	183900	415047330	15850	15850	15850	15850	0
161	20231211	183800	415047330	15850	15850	15850	15850	0
162	20231211	183700	415047330	15850	15850	15850	15850	0
163	20231211	183600	415047330	15850	15850	15850	15850	0
164	20231211	183500	415047330	15850	15850	15850	15850	0
165	20231211	183400	415047330	15850	15850	15850	15850	0
166	20231211	183300	415047330	15850	15850	15850	15850	0
167	20231211	183200	415047330	15850	15850	15850	15850	0
168	20231211	183100	415047330	15850	15850	15850	15850	0
169	20231211	183000	415047330	15850	15850	15850	15850	0
170	20231211	182900	415047330	15850	15850	15850	15850	0
171	20231211	182800	415047330	15850	15850	15850	15850	0
172	20231211	182700	415047330	15850	15850	15850	15850	0
173	20231211	182600	415047330	15850	15850	15850	15850	0
174	20231211	182500	415047330	15850	15850	15850	15850	0
175	20231211	182400	415047330	15850	15850	15850	15850	0
176	20231211	182300	415047330	15850	15850	15850	15850	0
177	20231211	182200	415047330	15850	15850	15850	15850	0
178	20231211	182100	415047330	15850	15850	15850	15850	0
179	20231211	182000	415047330	15850	15850	15850	15850	0
180	20231211	181900	415047330	15850	15850	15850	15850	0
181	20231211	181800	415047330	15850	15850	15850	15850	0
182	20231211	181700	415047330	15850	15850	15850	15850	239
183	20231211	181600	415047330	15850	15850	15850	15850	0
184	20231211	181500	415047330	15850	15850	15850	15850	0
185	20231211	181400	415047330	15850	15850	15850	15850	0
186	20231211	181300	415047330	15850	15850	15850	15850	0
187	20231211	181200	415047330	15850	15850	15850	15850	0
188	20231211	181100	415047330	15850	15850	15850	15850	0
189	20231211	181000	415047330	15850	15850	15850	15850	0
190	20231211	180900	415047330	15850	15850	15850	15850	0
191	20231211	180800	415047330	15850	15850	15850	15850	0
192	20231211	180700	415047330	15850	15850	15850	15850	0
193	20231211	180600	415047330	15850	15850	15850	15850	0
194	20231211	180500	415047330	15850	15850	15850	15850	0
195	20231211	180400	415047330	15850	15850	15850	15850	0
196	20231211	180300	415047330	15850	15850	15850	15850	0
197	20231211	180200	415047330	15850	15850	15850	15850	0
198	20231211	180100	415047330	15850	15850	15850	15850	0
199	20231211	180000	415047330	15850	15850	15850	15850	0
200	20231211	175900	415047330	15850	15850	15850	15850	0
201	20231211	175800	415047330	15850	15850	15850	15850	0
202	20231211	175700	415047330	15850	15850	15850	15850	0
203	20231211	175600	415047330	15850	15850	15850	15850	0
204	20231211	175500	415047330	15850	15850	15850	15850	0
205	20231211	175400	415047330	15850	15850	15850	15850	0
206	20231211	175300	415047330	15850	15850	15850	15850	0
207	20231211	175200	415047330	15850	15850	15850	15850	0
208	20231211	175100	415047330	15850	15850	15850	15850	0
209	20231211	175000	415047330	15850	15850	15850	15850	0
210	20231211	174900	415047330	15850	15850	15850	15850	0
211	20231211	174800	415047330	15850	15850	15850	15850	0
212	20231211	174700	415047330	15850	15850	15850	15850	239
213	20231211	174600	415047330	15850	15850	15850	15850	0
214	20231211	174500	415047330	15850	15850	15850	15850	0
215	20231211	174400	415047330	15850	15850	15850	15850	0
216	20231211	174300	415047330	15850	15850	15850	15850	0
217	20231211	174200	415047330	15850	15850	15850	15850	0
218	20231211	174100	415047330	15850	15850	15850	15850	0
219	20231211	174000	415047330	15850	15850	15850	15850	0
220	20231211	173900	415047330	15850	15850	15850	15850	0
221	20231211	173800	415047330	15850	15850	15850	15850	0
222	20231211	173700	415047330	15850	15850	15850	15850	0
223	20231211	173600	415047330	15850	15850	15850	15850	0
224	20231211	173500	415047330	15850	15850	15850	15850	0
225	20231211	173400	415047330	15850	15850	15850	15850	0
226	20231211	173300	415047330	15850	15850	15850	15850	0
227	20231211	173200	415047330	15850	15850	15850	15850	0
228	20231211	173100	415047330	15850	15850	15850	15850	0
229	20231211	173000	415047330	15850	15850	15850	15850	0
230	20231211	172900	415047330	15850	15850	15850	15850	0
231	20231211	172800	415047330	15850	15850	15850	15850	0
232	20231211	172700	415047330	15850	15850	15850	15850	0
233	20231211	172600	415047330	15850	15850	15850	15850	0
234	20231211	172500	415047330	15850	15850	15850	15850	0
235	20231211	172400	415047330	15850	15850	15850	15850	0
236	20231211	172300	415047330	15850	15850	15850	15850	0
237	20231211	172200	415047330	15850	15850	15850	15850	0
238	20231211	172100	415047330	15850	15850	15850	15850	0
239	20231211	172000	415047330	15850	15850	15850	15850	0
240	20231211	171900	415047330	15850	15850	15850	15850	0
241	20231211	171800	415047330	15850	15850	15850	15850	0
242	20231211	171700	415047330	15850	15850	15850	15850	239
243	20231211	171600	415047330	15850	15850	15850	15850	0
244	20231211	171500	415047330	15850	15850	15850	15850	0
245	20231211	171400	415047330	15850	15850	15850	15850	0
246	20231211	171300	415047330	15850	15850	15850	15850	0
247	20231211	171200	415047330	15850	15850	15850	15850	0
248	20231211	171100	415047330	15850	15850	15850	15850	0
249	20231211	171000	415047330	15850	15850	15850	15850	0
250	20231211	170900	415047330	15850	15850	15850	15850	0
251	20231211	170800	415047330	15850	15850	15850	15850	0
252	20231211	170700	415047330	15850	15850	15850	15850	0
253	20231211	170600	415047330	15850	15850	15850	15850	0
254	20231211	170500	415047330	15850	15850	15850	15850	0
255	20231211	170400	415047330	15850	15850	15850	15850	0
256	20231211	170300	415047330	15850	15850	15850	15850	0
257	20231211	170200	415047330	15850	15850	15850	15850	0
258	20231211	170100	415047330	15850	15850	15850	15850	0
259	20231211	170000	415047330	15850	15850	15850	15850	0
260	20231211	165900	415047330	15850	15850	15850	15850	0
261	20231211	165800	415047330	15850	15850	15850	15850	0
262	20231211	165700	415047330	15850	15850	15850	15850	0
263	20231211	165600	415047330	15850	15850	15850	15850	0
264	20231211	165500	415047330	15850	15850	15850	15850	0
265	20231211	165400	415047330	15850	15850	15850	15850	0
266	20231211	165300	415047330	15850	15850	15850	15850	0
267	20231211	165200	415047330	15850	15850	15850	15850	0
268	20231211	165100	415047330	15850	15850	15850	15850	0
269	20231211	165000	415047330	15850	15850	15850	15850	0
270	20231211	164900	415047330	15850	15850	15850	15850	0
271	20231211	164800	415047330	15850	15850	15850	15850	0
272	20231211	164700	415047330	15850	15850	15850	15850	239
273	20231211	164600	415047330	15850	15850	15850	15850	0
274	20231211	164500	415047330	15850	15850	15850	15850	0
275	20231211	164400	415047330	15850	15850	15850	15850	0
276	20231211	164300	415047330	15850	15850	15850	15850	0
277	20231211	164200	415047330	15850	15850	15850	15850	0
278	20231211	164100	415047330	15850	15850	15850	15850	0
279	20231211	164000	415047330	15850	15850	15850	15850	0
280	20231211	163900	415047330	15850	15850	15850	15850	0
281	20231211	163800	415047330	15850	15850	15850	15850	0
282	20231211	163700	415047330	15850	15850	15850	15850	0
283	20231211	163600	415047330	15850	15850	15850	15850	0
284	20231211	163500	415047330	15850	15850	15850	15850	0
285	20231211	163400	415047330	15850	15850	15850	15850	0
286	20231211	163300	415047330	15850	15850	15850	15850	0
287	20231211	163200	415047330	15850	15850	15850	15850	0
288	20231211	163100	415047330	15850	15850	15850	15850	0
289	20231211	163000	415047330	15850	15850	15850	15850	0
290	20231211	162900	415047330	15850	15850	15850	15850	0
291	20231211	162800	415047330	15850	15850	15850	15850	0
292	20231211	162700	415047330	15850	15850	15850	15850	0
293	20231211	162600	415047330	15850	15850	15850	15850	0
294	20231211	162500	415047330	15850	15850	15850	15850	0
295	20231211	162400	415047330	15850	15850	15850	15850	0
296	20231211	162300	415047330	15850	15850	15850	15850	0
297	20231211	162200	415047330	15850	15850	15850	15850	0
298	20231211	162100	415047330	15850	15850	15850	15850	0
299	20231211	162000	415047330	15850	15850	15850	15850	0
300	20231211	161900	415047330	15850	15850	15850	15850	0
301	20231211	161800	415047330	15850	15850	15850	15850	0
302	20231211	161700	415047330	15850	15850	15850	15850	239
303	20231211	161600	415047330	15850	15850	15850	15850	0
304	20231211	161500	415047330	15850	15850	15850	15850	0
305	20231211	161400	415047330	15850	15850	15850	15850	0
306	20231211	161300	415047330	15850	15850	15850	15850	0
307	20231211	161200	415047330	15850	15850	15850	15850	0
308	20231211	161100	415047330	15850	15850	15850	15850	0
309	20231211	161000	415047330	15850	15850	15850	15850	0
310	20231211	160900	415047330	15850	15850	15850	15850	0
311	20231211	160800	415047330	15850	15850	15850	15850	0
312	20231211	160700	415047330	15850	15850	15850	15850	0
313	20231211	160600	415047330	15850	15850	15850	15850	0
314	20231211	160500	415047330	15850	15850	15850	15850	0
315	20231211	160400	415047330	15850	15850	15850	15850	0
316	20231211	160300	415047330	15850	15850	15850	15850	0
317	20231211	160200	415047330	15850	15850	15850	15850	0
318	20231211	160100	415047330	15850	15850	15850	15850	0
319	20231211	160000	415047330	15850	15850	15850	15850	0
320	20231211	155900	415047330	15850	15850	15850	15850	0
321	20231211	155800	415047330	15850	15850	15850	15850	0
322	20231211	155700	415047330	15850	15850	15850	15850	0
323	20231211	155600	415047330	15850	15850	15850	15850	0
324	20231211	155500	415047330	15850	15850	15850	15850	0
325	20231211	155400	415047330	15850	15850	15850	15850	0
326	20231211	155300	415047330	15850	15850	15850	15850	0
327	20231211	155200	415047330	15850	15850	15850	15850	0
328	20231211	155100	415047330	15850	15850	15850	15850	0
329	20231211	155000	415047330	15850	15850	15850	15850	0
330	20231211	154900	415047330	15850	15850	15850	15850	0
331	20231211	154800	415047330	15850	15850	15850	15850	0
332	20231211	154700	415047330	15850	15850	15850	15850	239
333	20231211	154600	415047330	15850	15850	15850	15850	0
334	20231211	154500	415047330	15850	15850	15850	15850	0
335	20231211	154400	415047330	15850	15850	15850	15850	0
336	20231211	154300	415047330	15850	15850	15850	15850	0
337	20231211	154200	415047330	15850	15850	15850	15850	0
338	20231211	154100	415047330	15850	15850	15850	15850	0
339	20231211	154000	415047330	15850	15850	15850	15850	0
340	20231211	153900	415047330	15850	15850	15850	15850	0
341	20231211	153800	415047330	15850	15850	15850	15850	0
342	20231211	153700	415047330	15850	15850	15850	15850	0
343	20231211	153600	415047330	15850	15850	15850	15850	0
344	20231211	153500	415047330	15850	15850	15850	15850	0
345	20231211	153400	415047330	15850	15850	15850	15850	0
346	20231211	153300	415047330	15850	15850	15850	15850	0
347	20231211	153200	415047330	15850	15850	15850	15850	0
348	20231211	153100	415047330	15850	15850	15850	15850	0
349	20231211	153000	415047330	15850	15850	15850	15850	239
350	20231211	152900	411259180	16100	16100	16100	16100	0
351	20231211	152800	411259180	16100	16100	16100	16100	0
352	20231211	152700	411259180	16100	16100	16100	16100	0
353	20231211	152600	411259180	16100	16100	16100	16100	0
354	20231211	152500	411259180	16100	16100	16100	16100	0
355	20231211	152400	411259180	16100	16100	16100	16100	0
356	20231211	152300	411259180	16100	16100	16100	16100	0
357	20231211	152200	411259180	16100	16100	16100	16100	0
358	20231211	152100	411259180	16100	16100	16100	16100	0
359	20231211	152000	411259180	16100	16100	16100	16100	0
360	20231211	151900	411259180	16100	16100	16100	16100	19
361	20231211	151800	410953280	16100	16100	16100	16100	0
362	20231211	151700	410953280	16100	16100	16100	16100	1
363	20231211	151600	410937180	16020	16020	16020	16020	0
364	20231211	151500	410937180	16020	16020	16020	16020	5
365	20231211	151400	410857080	16100	16100	16100	16100	8
366	20231211	151300	410728280	16000	16000	16000	16000	5
367	20231211	151200	410648280	16000	16100	16100	16000	6
368	20231211	151100	410552180	16000	16000	16000	16000	5
369	20231211	151000	410472180	16000	16000	16000	16000	5
370	20231211	150900	410392180	15950	16140	16140	15950	6
371	20231211	150800	410296290	15900	16150	16150	15900	8
372	20231211	150700	410168340	15880	15950	15980	15810	488
373	20231211	150600	402402410	15990	16080	16080	15990	2047
374	20231211	150500	369610050	16080	16080	16080	16080	0
375	20231211	150400	369610050	16080	16080	16080	16080	5
376	20231211	150300	369529650	16080	16080	16080	16080	5
377	20231211	150200	369449250	16080	16080	16080	16080	5
378	20231211	150100	369368850	16070	16070	16070	16070	5
379	20231211	150000	369288500	16060	16060	16060	16060	5
380	20231211	145900	369208200	16040	16040	16040	16040	5
381	20231211	145800	369128000	16040	16040	16040	16040	5
382	20231211	145700	369047800	16000	16210	16210	16000	1741
383	20231211	145600	341009610	16220	16200	16220	16200	24
384	20231211	145500	340620430	16210	16210	16210	16210	37
385	20231211	145400	340020660	16200	16210	16210	16190	13
386	20231211	145300	339810030	16210	16210	16210	16210	6
387	20231211	145200	339712770	16160	16210	16210	16160	95
388	20231211	145100	338176970	16210	16160	16210	16160	13
389	20231211	145000	337966840	16210	16210	16210	16210	0
390	20231211	144900	337966840	16210	16210	16210	16210	22
391	20231211	144800	337610220	16210	16210	16210	16210	0
392	20231211	144700	337610220	16210	16210	16210	16210	1
393	20231211	144600	337594010	16220	16220	16220	16220	0
394	20231211	144500	337594010	16220	16220	16220	16220	0
395	20231211	144400	337594010	16220	16220	16220	16220	1
396	20231211	144300	337577790	16170	16170	16170	16170	17
397	20231211	144200	337302900	16170	16170	16220	16170	54
398	20231211	144100	336429670	16170	16170	16170	16170	0
399	20231211	144000	336429670	16170	16170	16170	16170	55
400	20231211	143900	335540320	16260	16260	16260	16260	0
401	20231211	143800	335540320	16260	16260	16260	16260	0
402	20231211	143700	335540320	16260	16260	16260	16260	1
403	20231211	143600	335524060	16260	16260	16260	16260	1
404	20231211	143500	335507800	16260	16260	16260	16260	1
405	20231211	143400	335491540	16130	16130	16130	16130	0
406	20231211	143300	335491540	16130	16130	16130	16130	0
407	20231211	143200	335491540	16130	16130	16130	16130	0
408	20231211	143100	335491540	16130	16130	16130	16130	0
409	20231211	143000	335491540	16130	16130	16130	16130	0
410	20231211	142900	335491540	16130	16130	16130	16130	0
411	20231211	142800	335491540	16130	16130	16130	16130	0
412	20231211	142700	335491540	16130	16130	16130	16130	0
413	20231211	142600	335491540	16130	16140	16140	16130	13
414	20231211	142500	335281730	16140	16140	16140	16140	0
415	20231211	142400	335281730	16140	16140	16140	16140	0
416	20231211	142300	335281730	16140	16190	16190	16140	61
417	20231211	142200	334295420	16200	16200	16200	16200	130
418	20231211	142100	332189420	16200	16200	16200	16200	30
419	20231211	142000	331703420	16200	16200	16200	16200	0
420	20231211	141900	331703420	16200	16200	16200	16200	0
421	20231211	141800	331703420	16200	16200	16200	16200	0
422	20231211	141700	331703420	16200	16200	16200	16200	0
423	20231211	141600	331703420	16200	16200	16200	16200	0
424	20231211	141500	331703420	16200	16210	16210	16200	892
425	20231211	141400	317248160	16230	16230	16230	16230	0
426	20231211	141300	317248160	16230	16230	16230	16230	0
427	20231211	141200	317248160	16230	16230	16230	16230	0
428	20231211	141100	317248160	16230	16230	16230	16230	0
429	20231211	141000	317248160	16230	16230	16230	16230	486
430	20231211	140900	309360380	16230	16230	16230	16230	0
431	20231211	140800	309360380	16230	16230	16230	16230	0
432	20231211	140700	309360380	16230	16230	16230	16230	0
433	20231211	140600	309360380	16230	16230	16230	16230	14
434	20231211	140500	309133160	16230	16230	16230	16230	0
435	20231211	140400	309133160	16230	16230	16230	16230	187
436	20231211	140300	306098150	16230	16280	16280	16230	1156
437	20231211	140200	287287530	16280	16280	16280	16280	0
438	20231211	140100	287287530	16280	16280	16280	16280	0
439	20231211	140000	287287530	16280	16280	16280	16280	0
440	20231211	135900	287287530	16280	16280	16280	16280	0
441	20231211	135800	287287530	16280	16280	16280	16280	4
442	20231211	135700	287222410	16280	16290	16290	16280	3
443	20231211	135600	287173550	16280	16280	16280	16280	0
444	20231211	135500	287173550	16280	16280	16280	16280	0
445	20231211	135400	287173550	16280	16280	16280	16280	1
446	20231211	135300	287157270	16290	16290	16290	16290	1
447	20231211	135200	287140980	16290	16300	16300	16290	52
448	20231211	135100	286293880	16300	16300	16300	16300	0
449	20231211	135000	286293880	16300	16300	16300	16300	0
450	20231211	134900	286293880	16300	16300	16300	16300	0
451	20231211	134800	286293880	16300	16300	16300	16300	0
452	20231211	134700	286293880	16300	16300	16300	16300	0
453	20231211	134600	286293880	16300	16300	16300	16300	0
454	20231211	134500	286293880	16300	16280	16300	16280	8
455	20231211	134400	286163500	16300	16300	16300	16300	0
456	20231211	134300	286163500	16300	16300	16300	16300	0
457	20231211	134200	286163500	16300	16300	16300	16300	0
458	20231211	134100	286163500	16300	16300	16300	16300	0
459	20231211	134000	286163500	16300	16300	16300	16300	10
460	20231211	133900	286000500	16270	16270	16270	16270	1
461	20231211	133800	285984230	16300	16300	16300	16300	0
462	20231211	133700	285984230	16300	16300	16300	16300	0
463	20231211	133600	285984230	16300	16300	16300	16300	0
464	20231211	133500	285984230	16300	16300	16300	16300	0
465	20231211	133400	285984230	16300	16300	16300	16300	0
466	20231211	133300	285984230	16300	16300	16300	16300	0
467	20231211	133200	285984230	16300	16260	16300	16260	71
468	20231211	133100	284829370	16280	16310	16310	16280	5
469	20231211	133000	284747920	16330	16330	16330	16330	1
470	20231211	132900	284731590	16340	16340	16340	16340	59
471	20231211	132800	283767530	16390	16390	16390	16390	0
472	20231211	132700	283767530	16390	16390	16390	16390	0
473	20231211	132600	283767530	16390	16330	16390	16330	295
474	20231211	132500	278932920	16310	16310	16310	16310	1
475	20231211	132400	278916610	16300	16300	16300	16300	3
476	20231211	132300	278867710	16280	16280	16280	16280	0
477	20231211	132200	278867710	16280	16280	16280	16280	0
478	20231211	132100	278867710	16280	16280	16280	16280	99
479	20231211	132000	277255990	16270	16270	16270	16270	10
480	20231211	131900	277093290	16260	16260	16260	16260	1
481	20231211	131800	277077030	16260	16260	16260	16260	0
482	20231211	131700	277077030	16260	16260	16260	16260	0
483	20231211	131600	277077030	16260	16260	16260	16260	2
484	20231211	131500	277044510	16250	16250	16250	16250	0
485	20231211	131400	277044510	16250	16250	16250	16250	0
486	20231211	131300	277044510	16250	16250	16250	16250	0
487	20231211	131200	277044510	16250	16250	16250	16250	0
488	20231211	131100	277044510	16250	16250	16250	16250	25
489	20231211	131000	276638260	16260	16260	16260	16260	0
490	20231211	130900	276638260	16260	16260	16260	16260	0
491	20231211	130800	276638260	16260	16260	16260	16260	0
492	20231211	130700	276638260	16260	16260	16260	16260	0
493	20231211	130600	276638260	16260	16260	16260	16260	0
494	20231211	130500	276638260	16260	16260	16260	16260	0
495	20231211	130400	276638260	16260	16260	16260	16260	0
496	20231211	130300	276638260	16260	16260	16260	16260	0
497	20231211	130200	276638260	16260	16260	16260	16260	0
498	20231211	130100	276638260	16260	16260	16260	16260	0
499	20231211	130000	276638260	16260	16260	16260	16260	0
500	20231211	125900	276638260	16260	16260	16260	16260	0
501	20231211	125800	276638260	16260	16260	16260	16260	0
502	20231211	125700	276638260	16260	16260	16260	16260	2
503	20231211	125600	276605740	16260	16260	16260	16260	0
504	20231211	125500	276605740	16260	16260	16260	16260	0
505	20231211	125400	276605740	16260	16240	16260	16240	5
506	20231211	125300	276524520	16210	16210	16210	16210	0
507	20231211	125200	276524520	16210	16210	16210	16210	10
508	20231211	125100	276362420	16210	16210	16210	16210	0
509	20231211	125000	276362420	16210	16210	16210	16210	0
510	20231211	124900	276362420	16210	16210	16210	16210	0
511	20231211	124800	276362420	16210	16210	16210	16210	0
512	20231211	124700	276362420	16210	16210	16210	16210	87
513	20231211	124600	274952150	16210	16210	16210	16210	1
514	20231211	124500	274935940	16220	16230	16230	16220	30
515	20231211	124400	274449330	16240	16240	16240	16240	1
516	20231211	124300	274433090	16250	16250	16250	16250	0
517	20231211	124200	274433090	16250	16250	16250	16250	0
518	20231211	124100	274433090	16250	16250	16250	16250	1
519	20231211	124000	274416840	16230	16230	16230	16230	0
520	20231211	123900	274416840	16230	16230	16230	16230	0
521	20231211	123800	274416840	16230	16230	16230	16230	0
522	20231211	123700	274416840	16230	16230	16230	16230	0
523	20231211	123600	274416840	16230	16230	16230	16230	0
524	20231211	123500	274416840	16230	16230	16230	16230	25
525	20231211	123400	274011090	16230	16230	16230	16230	5
526	20231211	123300	273929940	16230	16230	16230	16230	20
527	20231211	123200	273605340	16260	16260	16260	16260	30
528	20231211	123100	273117540	16240	16250	16250	16240	11
529	20231211	123000	272938800	16240	16220	16240	16220	59
530	20231211	122900	271981180	16220	16220	16220	16220	4
531	20231211	122800	271916300	16210	16210	16210	16210	0
532	20231211	122700	271916300	16210	16210	16210	16210	23
533	20231211	122600	271543470	16210	16210	16210	16210	0
534	20231211	122500	271543470	16210	16210	16210	16210	0
535	20231211	122400	271543470	16210	16210	16210	16210	1
536	20231211	122300	271527260	16210	16210	16210	16210	28
537	20231211	122200	271073380	16220	16230	16230	16220	112
538	20231211	122100	269256640	16220	16220	16220	16220	0
539	20231211	122000	269256640	16220	16220	16220	16220	0
540	20231211	121900	269256640	16220	16220	16220	16220	13
541	20231211	121800	269045780	16220	16220	16220	16220	1
542	20231211	121700	269029560	16250	16240	16250	16240	11
543	20231211	121600	268850820	16220	16220	16220	16220	9
544	20231211	121500	268704840	16220	16240	16250	16220	5
545	20231211	121400	268623640	16250	16240	16250	16240	7
546	20231211	121300	268509910	16220	16220	16220	16220	7
547	20231211	121200	268396370	16250	16250	16250	16250	0
548	20231211	121100	268396370	16250	16250	16250	16250	0
549	20231211	121000	268396370	16250	16250	16250	16250	119
550	20231211	120900	266462620	16250	16250	16250	16250	0
551	20231211	120800	266462620	16250	16230	16250	16230	14
552	20231211	120700	266235360	16230	16240	16240	16230	16
553	20231211	120600	265975670	16250	16260	16260	16250	2
554	20231211	120500	265943160	16260	16280	16280	16260	72
555	20231211	120400	264771030	16290	16300	16300	16290	79
556	20231211	120300	263483450	16310	16310	16310	16310	0
557	20231211	120200	263483450	16310	16310	16310	16310	0
558	20231211	120100	263483450	16310	16320	16350	16310	11
559	20231211	120000	263303760	16320	16320	16320	16320	1
560	20231211	115900	263287440	16320	16320	16320	16320	0
561	20231211	115800	263287440	16320	16320	16320	16320	0
562	20231211	115700	263287440	16320	16320	16320	16320	0
563	20231211	115600	263287440	16320	16320	16320	16320	0
564	20231211	115500	263287440	16320	16320	16320	16320	15
565	20231211	115400	263042640	16320	16320	16320	16320	0
566	20231211	115300	263042640	16320	16320	16320	16320	1
567	20231211	115200	263026320	16320	16320	16320	16320	0
568	20231211	115100	263026320	16320	16320	16320	16320	0
569	20231211	115000	263026320	16320	16320	16320	16320	0
570	20231211	114900	263026320	16320	16310	16330	16310	33
571	20231211	114800	262487470	16360	16340	16360	16340	32
572	20231211	114700	261964130	16340	16320	16340	16320	20
573	20231211	114600	261637350	16330	16310	16330	16300	34
574	20231211	114500	261082220	16310	16310	16310	16310	2
575	20231211	114400	261049600	16320	16320	16320	16320	0
576	20231211	114300	261049600	16320	16320	16320	16320	0
577	20231211	114200	261049600	16320	16320	16320	16320	0
578	20231211	114100	261049600	16320	16320	16320	16320	0
579	20231211	114000	261049600	16320	16330	16330	16320	3
580	20231211	113900	261000620	16330	16340	16340	16330	16
581	20231211	113800	260739320	16340	16340	16340	16340	0
582	20231211	113700	260739320	16340	16340	16340	16340	0
583	20231211	113600	260739320	16340	16340	16340	16340	5
584	20231211	113500	260657620	16350	16350	16350	16350	18
585	20231211	113400	260363320	16350	16350	16350	16350	8
586	20231211	113300	260232520	16350	16360	16360	16350	85
587	20231211	113200	258842750	16350	16350	16350	16350	0
588	20231211	113100	258842750	16350	16350	16350	16350	3
589	20231211	113000	258793700	16350	16350	16350	16350	1
590	20231211	112900	258777350	16350	16350	16350	16350	0
591	20231211	112800	258777350	16350	16420	16420	16350	2
592	20231211	112700	258744580	16450	16450	16450	16450	0
593	20231211	112600	258744580	16450	16450	16450	16450	0
594	20231211	112500	258744580	16450	16450	16450	16450	0
595	20231211	112400	258744580	16450	16450	16450	16450	0
596	20231211	112300	258744580	16450	16450	16450	16450	0
597	20231211	112200	258744580	16450	16450	16450	16450	0
598	20231211	112100	258744580	16450	16450	16450	16450	1
599	20231211	112000	258728130	16340	16340	16340	16340	0
600	20231211	111900	258728130	16340	16340	16340	16340	0
601	20231211	111800	258728130	16340	16340	16340	16340	0
602	20231211	111700	258728130	16340	16370	16370	16330	61
603	20231211	111600	257731410	16370	16450	16450	16370	10
604	20231211	111500	257567470	16450	16450	16450	16450	2
605	20231211	111400	257534570	16450	16450	16450	16450	0
606	20231211	111300	257534570	16450	16440	16470	16350	154
607	20231211	111200	255004470	16440	16440	16440	16440	1
608	20231211	111100	254988030	16440	16440	16440	16440	0
609	20231211	111000	254988030	16440	16440	16440	16440	1
610	20231211	110900	254971590	16370	16370	16370	16370	0
611	20231211	110800	254971590	16370	16430	16430	16370	143
612	20231211	110700	252623440	16440	16420	16440	16420	122
613	20231211	110600	250618460	16420	16400	16420	16400	11
614	20231211	110500	250437900	16420	16420	16420	16420	0
615	20231211	110400	250437900	16420	16420	16420	16410	27
616	20231211	110300	249994590	16420	16390	16420	16390	277
617	20231211	110200	245450790	16390	16390	16390	16390	0
618	20231211	110100	245450790	16390	16390	16390	16390	1
619	20231211	110000	245434400	16320	16320	16320	16320	2
620	20231211	105900	245401760	16310	16320	16320	16310	4
621	20231211	105800	245336500	16320	16310	16320	16310	4
622	20231211	105700	245271240	16310	16300	16310	16300	4
623	20231211	105600	245206020	16300	16300	16390	16300	7
624	20231211	105500	245091650	16300	16370	16390	16290	13
625	20231211	105400	244879120	16280	16280	16280	16280	4
626	20231211	105300	244814000	16280	16280	16280	16280	4
627	20231211	105200	244748880	16280	16280	16280	16280	4
628	20231211	105100	244683760	16280	16280	16280	16280	4
629	20231211	105000	244618640	16280	16280	16280	16280	4
630	20231211	104900	244553520	16280	16280	16280	16280	4
631	20231211	104800	244488400	16280	16290	16290	16270	290
632	20231211	104700	239764410	16290	16290	16290	16290	4
633	20231211	104600	239699250	16290	16290	16290	16290	4
634	20231211	104500	239634090	16290	16290	16290	16290	6
635	20231211	104400	239536350	16300	16300	16300	16290	196
636	20231211	104300	236341570	16290	16290	16300	16290	13
637	20231211	104200	236129790	16290	16300	16300	16290	104
638	20231211	104100	234435430	16300	16310	16310	16300	108
639	20231211	104000	232674920	16310	16390	16390	16310	496
640	20231211	103900	224564120	16390	16390	16390	16390	7
641	20231211	103800	224449390	16400	16400	16400	16400	31
642	20231211	103700	223940990	16400	16410	16410	16400	61
643	20231211	103600	222940220	16410	16410	16410	16410	155
644	20231211	103500	220396670	16410	16400	16410	16400	12
645	20231211	103400	220199850	16400	16400	16400	16400	30
646	20231211	103300	219707850	16400	16390	16400	16390	77
647	20231211	103200	218445770	16400	16400	16400	16400	393
648	20231211	103100	212000570	16400	16390	16400	16390	803
649	20231211	103000	198831420	16390	16390	16400	16390	564
650	20231211	102900	189587160	16370	16390	16390	16370	43
651	20231211	102800	188882850	16390	16380	16390	16380	121
652	20231211	102700	186899760	16400	16400	16400	16400	190
653	20231211	102600	183783760	16400	16400	16400	16400	347
654	20231211	102500	178092960	16390	16370	16390	16370	850
655	20231211	102400	164171960	16310	16310	16310	16300	301
656	20231211	102300	159262660	16310	16310	16310	16310	0
657	20231211	102200	159262660	16310	16310	16310	16310	6
658	20231211	102100	159164800	16310	16310	16310	16310	0
659	20231211	102000	159164800	16310	16310	16310	16310	20
660	20231211	101900	158838600	16310	16310	16310	16310	35
661	20231211	101800	158267750	16310	16310	16310	16310	1
662	20231211	101700	158251440	16310	16310	16310	16310	14
663	20231211	101600	158023100	16350	16350	16350	16350	30
664	20231211	101500	157532600	16350	16350	16350	16350	0
665	20231211	101400	157532600	16350	16350	16350	16350	0
666	20231211	101300	157532600	16350	16350	16350	16350	0
667	20231211	101200	157532600	16350	16350	16350	16350	11
668	20231211	101100	157352750	16350	16350	16350	16350	10
669	20231211	101000	157189250	16290	16290	16290	16290	5
670	20231211	100900	157107800	16300	16320	16320	16300	484
671	20231211	100800	149218300	16300	16300	16300	16300	0
672	20231211	100700	149218300	16300	16300	16300	16300	0
673	20231211	100600	149218300	16300	16370	16370	16300	31
674	20231211	100500	148710900	16370	16370	16370	16370	0
675	20231211	100400	148710900	16370	16370	16370	16370	0
676	20231211	100300	148710900	16370	16330	16390	16330	1071
677	20231211	100200	131179050	16330	16270	16330	16270	553
678	20231211	100100	122166220	16220	16220	16220	16220	0
679	20231211	100000	122166220	16220	16220	16220	16220	1
680	20231211	095900	122150000	16210	16210	16210	16210	0
681	20231211	095800	122150000	16210	16210	16210	16210	0
682	20231211	095700	122150000	16210	16270	16270	16210	61
683	20231211	095600	121159390	16270	16270	16270	16270	0
684	20231211	095500	121159390	16270	16270	16270	16270	0
685	20231211	095400	121159390	16270	16270	16270	16270	0
686	20231211	095300	121159390	16270	16270	16270	16270	0
687	20231211	095200	121159390	16270	16280	16280	16270	475
688	20231211	095100	113430670	16270	16270	16270	16270	0
689	20231211	095000	113430670	16270	16270	16270	16270	0
690	20231211	094900	113430670	16270	16270	16270	16270	0
691	20231211	094800	113430670	16270	16270	16270	16270	0
692	20231211	094700	113430670	16270	16270	16310	16270	787
693	20231211	094600	100606890	16270	16270	16270	16270	1
694	20231211	094500	100590620	16280	16270	16280	16270	3
695	20231211	094400	100541800	16280	16280	16280	16280	30
696	20231211	094300	100053400	16280	16280	16280	16280	0
697	20231211	094200	100053400	16280	16280	16280	16280	66
698	20231211	094100	98978920	16290	16190	16290	16180	138
699	20231211	094000	96732440	16290	16220	16290	16220	862
700	20231211	093900	82709790	16180	16180	16180	16180	0
701	20231211	093800	82709790	16180	16180	16180	16180	100
702	20231211	093700	81091790	16180	16180	16180	16180	179
703	20231211	093600	78195570	16180	16180	16180	16180	0
704	20231211	093500	78195570	16180	16180	16180	16180	94
705	20231211	093400	76674650	16180	16180	16180	16180	63
706	20231211	093300	75655310	16260	16180	16260	16180	83
707	20231211	093200	74310930	16180	16180	16180	16180	67
708	20231211	093100	73226870	16180	16180	16180	16180	39
709	20231211	093000	72595850	16270	16270	16270	16270	419
710	20231211	092900	65778720	16270	16270	16270	16240	178
711	20231211	092800	62883470	16270	16180	16270	16180	371
712	20231211	092700	56865790	16180	16150	16180	16150	167
713	20231211	092600	54165520	16100	15970	16100	15970	997
714	20231211	092500	38175460	15930	15930	15930	15930	0
715	20231211	092400	38175460	15930	15930	15930	15930	0
716	20231211	092300	38175460	15930	15930	15930	15930	0
717	20231211	092200	38175460	15930	15930	15930	15930	12
718	20231211	092100	37984300	15930	15930	15930	15930	0
719	20231211	092000	37984300	15930	15930	15930	15930	0
720	20231211	091900	37984300	15930	15930	15930	15930	50
721	20231211	091800	37187800	15960	15960	15960	15960	323
722	20231211	091700	32032720	15970	15970	15970	15970	297
723	20231211	091600	27289630	15910	15910	15910	15910	0
724	20231211	091500	27289630	15910	15910	15910	15910	0
725	20231211	091400	27289630	15910	15910	15910	15910	0
726	20231211	091300	27289630	15910	15910	15910	15910	0
727	20231211	091200	27289630	15910	15870	15910	15870	11
728	20231211	091100	27114960	15900	15880	15900	15880	1221
729	20231211	091000	7707140	15870	15870	15870	15870	2
730	20231211	090900	7675400	15800	15800	15800	15800	0
731	20231211	090800	7675400	15800	15860	15880	15800	6
732	20231211	090700	7580220	15880	15870	15880	15870	12
733	20231211	090600	7389700	15890	15890	15890	15890	0
734	20231211	090500	7389700	15890	15890	15890	15890	50
735	20231211	090400	6595200	15800	15800	15800	15800	0
736	20231211	090300	6595200	15800	15800	15800	15800	2
737	20231211	090200	6563600	15820	15900	15900	15820	330
738	20231211	090100	1331840	15900	15900	15900	15900	24
739	20231211	090000	950240	16000	16160	16160	16000	59