KissMeData/317870/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210400	186127400	15400	15400	15400	15400	158
3	20231214	210300	186127400	15400	15400	15400	15400	0
4	20231214	210200	186127400	15400	15400	15400	15400	0
5	20231214	210100	186127400	15400	15400	15400	15400	0
6	20231214	210000	186127400	15400	15400	15400	15400	0
7	20231214	205900	186127400	15400	15400	15400	15400	0
8	20231214	205800	186127400	15400	15400	15400	15400	0
9	20231214	205700	186127400	15400	15400	15400	15400	0
10	20231214	205600	186127400	15400	15400	15400	15400	0
11	20231214	205500	186127400	15400	15400	15400	15400	0
12	20231214	205400	186127400	15400	15400	15400	15400	0
13	20231214	205300	186127400	15400	15400	15400	15400	0
14	20231214	205200	186127400	15400	15400	15400	15400	0
15	20231214	205100	186127400	15400	15400	15400	15400	0
16	20231214	205000	186127400	15400	15400	15400	15400	0
17	20231214	204900	186127400	15400	15400	15400	15400	0
18	20231214	204800	186127400	15400	15400	15400	15400	0
19	20231214	204700	186127400	15400	15400	15400	15400	0
20	20231214	204600	186127400	15400	15400	15400	15400	0
21	20231214	204500	186127400	15400	15400	15400	15400	0
22	20231214	204400	186127400	15400	15400	15400	15400	0
23	20231214	204300	186127400	15400	15400	15400	15400	0
24	20231214	204200	186127400	15400	15400	15400	15400	0
25	20231214	204100	186127400	15400	15400	15400	15400	0
26	20231214	204000	186127400	15400	15400	15400	15400	0
27	20231214	203900	186127400	15400	15400	15400	15400	0
28	20231214	203800	186127400	15400	15400	15400	15400	0
29	20231214	203700	186127400	15400	15400	15400	15400	0
30	20231214	203600	186127400	15400	15400	15400	15400	0
31	20231214	203500	186127400	15400	15400	15400	15400	0
32	20231214	203400	186127400	15400	15400	15400	15400	158
33	20231214	203300	186127400	15400	15400	15400	15400	0
34	20231214	203200	186127400	15400	15400	15400	15400	0
35	20231214	203100	186127400	15400	15400	15400	15400	0
36	20231214	203000	186127400	15400	15400	15400	15400	0
37	20231214	202900	186127400	15400	15400	15400	15400	0
38	20231214	202800	186127400	15400	15400	15400	15400	0
39	20231214	202700	186127400	15400	15400	15400	15400	0
40	20231214	202600	186127400	15400	15400	15400	15400	0
41	20231214	202500	186127400	15400	15400	15400	15400	0
42	20231214	202400	186127400	15400	15400	15400	15400	0
43	20231214	202300	186127400	15400	15400	15400	15400	0
44	20231214	202200	186127400	15400	15400	15400	15400	0
45	20231214	202100	186127400	15400	15400	15400	15400	0
46	20231214	202000	186127400	15400	15400	15400	15400	0
47	20231214	201900	186127400	15400	15400	15400	15400	0
48	20231214	201800	186127400	15400	15400	15400	15400	0
49	20231214	201700	186127400	15400	15400	15400	15400	0
50	20231214	201600	186127400	15400	15400	15400	15400	0
51	20231214	201500	186127400	15400	15400	15400	15400	0
52	20231214	201400	186127400	15400	15400	15400	15400	0
53	20231214	201300	186127400	15400	15400	15400	15400	0
54	20231214	201200	186127400	15400	15400	15400	15400	0
55	20231214	201100	186127400	15400	15400	15400	15400	0
56	20231214	201000	186127400	15400	15400	15400	15400	0
57	20231214	200900	186127400	15400	15400	15400	15400	0
58	20231214	200800	186127400	15400	15400	15400	15400	0
59	20231214	200700	186127400	15400	15400	15400	15400	0
60	20231214	200600	186127400	15400	15400	15400	15400	0
61	20231214	200500	186127400	15400	15400	15400	15400	0
62	20231214	200400	186127400	15400	15400	15400	15400	158
63	20231214	200300	186127400	15400	15400	15400	15400	0
64	20231214	200200	186127400	15400	15400	15400	15400	0
65	20231214	200100	186127400	15400	15400	15400	15400	0
66	20231214	200000	186127400	15400	15400	15400	15400	0
67	20231214	195900	186127400	15400	15400	15400	15400	0
68	20231214	195800	186127400	15400	15400	15400	15400	0
69	20231214	195700	186127400	15400	15400	15400	15400	0
70	20231214	195600	186127400	15400	15400	15400	15400	0
71	20231214	195500	186127400	15400	15400	15400	15400	0
72	20231214	195400	186127400	15400	15400	15400	15400	0
73	20231214	195300	186127400	15400	15400	15400	15400	0
74	20231214	195200	186127400	15400	15400	15400	15400	0
75	20231214	195100	186127400	15400	15400	15400	15400	0
76	20231214	195000	186127400	15400	15400	15400	15400	0
77	20231214	194900	186127400	15400	15400	15400	15400	0
78	20231214	194800	186127400	15400	15400	15400	15400	0
79	20231214	194700	186127400	15400	15400	15400	15400	0
80	20231214	194600	186127400	15400	15400	15400	15400	0
81	20231214	194500	186127400	15400	15400	15400	15400	0
82	20231214	194400	186127400	15400	15400	15400	15400	0
83	20231214	194300	186127400	15400	15400	15400	15400	0
84	20231214	194200	186127400	15400	15400	15400	15400	0
85	20231214	194100	186127400	15400	15400	15400	15400	0
86	20231214	194000	186127400	15400	15400	15400	15400	0
87	20231214	193900	186127400	15400	15400	15400	15400	0
88	20231214	193800	186127400	15400	15400	15400	15400	0
89	20231214	193700	186127400	15400	15400	15400	15400	0
90	20231214	193600	186127400	15400	15400	15400	15400	0
91	20231214	193500	186127400	15400	15400	15400	15400	0
92	20231214	193400	186127400	15400	15400	15400	15400	158
93	20231214	193300	186127400	15400	15400	15400	15400	0
94	20231214	193200	186127400	15400	15400	15400	15400	0
95	20231214	193100	186127400	15400	15400	15400	15400	0
96	20231214	193000	186127400	15400	15400	15400	15400	0
97	20231214	192900	186127400	15400	15400	15400	15400	0
98	20231214	192800	186127400	15400	15400	15400	15400	0
99	20231214	192700	186127400	15400	15400	15400	15400	0
100	20231214	192600	186127400	15400	15400	15400	15400	0
101	20231214	192500	186127400	15400	15400	15400	15400	0
102	20231214	192400	186127400	15400	15400	15400	15400	0
103	20231214	192300	186127400	15400	15400	15400	15400	0
104	20231214	192200	186127400	15400	15400	15400	15400	0
105	20231214	192100	186127400	15400	15400	15400	15400	0
106	20231214	192000	186127400	15400	15400	15400	15400	0
107	20231214	191900	186127400	15400	15400	15400	15400	0
108	20231214	191800	186127400	15400	15400	15400	15400	0
109	20231214	191700	186127400	15400	15400	15400	15400	0
110	20231214	191600	186127400	15400	15400	15400	15400	0
111	20231214	191500	186127400	15400	15400	15400	15400	0
112	20231214	191400	186127400	15400	15400	15400	15400	0
113	20231214	191300	186127400	15400	15400	15400	15400	0
114	20231214	191200	186127400	15400	15400	15400	15400	0
115	20231214	191100	186127400	15400	15400	15400	15400	0
116	20231214	191000	186127400	15400	15400	15400	15400	0
117	20231214	190900	186127400	15400	15400	15400	15400	0
118	20231214	190800	186127400	15400	15400	15400	15400	0
119	20231214	190700	186127400	15400	15400	15400	15400	0
120	20231214	190600	186127400	15400	15400	15400	15400	0
121	20231214	190500	186127400	15400	15400	15400	15400	0
122	20231214	190400	186127400	15400	15400	15400	15400	158
123	20231214	190300	186127400	15400	15400	15400	15400	0
124	20231214	190200	186127400	15400	15400	15400	15400	0
125	20231214	190100	186127400	15400	15400	15400	15400	0
126	20231214	190000	186127400	15400	15400	15400	15400	0
127	20231214	185900	186127400	15400	15400	15400	15400	0
128	20231214	185800	186127400	15400	15400	15400	15400	0
129	20231214	185700	186127400	15400	15400	15400	15400	0
130	20231214	185600	186127400	15400	15400	15400	15400	0
131	20231214	185500	186127400	15400	15400	15400	15400	0
132	20231214	185400	186127400	15400	15400	15400	15400	0
133	20231214	185300	186127400	15400	15400	15400	15400	0
134	20231214	185200	186127400	15400	15400	15400	15400	0
135	20231214	185100	186127400	15400	15400	15400	15400	0
136	20231214	185000	186127400	15400	15400	15400	15400	0
137	20231214	184900	186127400	15400	15400	15400	15400	0
138	20231214	184800	186127400	15400	15400	15400	15400	0
139	20231214	184700	186127400	15400	15400	15400	15400	0
140	20231214	184600	186127400	15400	15400	15400	15400	0
141	20231214	184500	186127400	15400	15400	15400	15400	0
142	20231214	184400	186127400	15400	15400	15400	15400	0
143	20231214	184300	186127400	15400	15400	15400	15400	0
144	20231214	184200	186127400	15400	15400	15400	15400	0
145	20231214	184100	186127400	15400	15400	15400	15400	0
146	20231214	184000	186127400	15400	15400	15400	15400	0
147	20231214	183900	186127400	15400	15400	15400	15400	0
148	20231214	183800	186127400	15400	15400	15400	15400	0
149	20231214	183700	186127400	15400	15400	15400	15400	0
150	20231214	183600	186127400	15400	15400	15400	15400	0
151	20231214	183500	186127400	15400	15400	15400	15400	0
152	20231214	183400	186127400	15400	15400	15400	15400	158
153	20231214	183300	186127400	15400	15400	15400	15400	0
154	20231214	183200	186127400	15400	15400	15400	15400	0
155	20231214	183100	186127400	15400	15400	15400	15400	0
156	20231214	183000	186127400	15400	15400	15400	15400	0
157	20231214	182900	186127400	15400	15400	15400	15400	0
158	20231214	182800	186127400	15400	15400	15400	15400	0
159	20231214	182700	186127400	15400	15400	15400	15400	0
160	20231214	182600	186127400	15400	15400	15400	15400	0
161	20231214	182500	186127400	15400	15400	15400	15400	0
162	20231214	182400	186127400	15400	15400	15400	15400	0
163	20231214	182300	186127400	15400	15400	15400	15400	0
164	20231214	182200	186127400	15400	15400	15400	15400	0
165	20231214	182100	186127400	15400	15400	15400	15400	0
166	20231214	182000	186127400	15400	15400	15400	15400	0
167	20231214	181900	186127400	15400	15400	15400	15400	0
168	20231214	181800	186127400	15400	15400	15400	15400	0
169	20231214	181700	186127400	15400	15400	15400	15400	0
170	20231214	181600	186127400	15400	15400	15400	15400	0
171	20231214	181500	186127400	15400	15400	15400	15400	0
172	20231214	181400	186127400	15400	15400	15400	15400	0
173	20231214	181300	186127400	15400	15400	15400	15400	0
174	20231214	181200	186127400	15400	15400	15400	15400	0
175	20231214	181100	186127400	15400	15400	15400	15400	0
176	20231214	181000	186127400	15400	15400	15400	15400	0
177	20231214	180900	186127400	15400	15400	15400	15400	0
178	20231214	180800	186127400	15400	15400	15400	15400	0
179	20231214	180700	186127400	15400	15400	15400	15400	0
180	20231214	180600	186127400	15400	15400	15400	15400	0
181	20231214	180500	186127400	15400	15400	15400	15400	0
182	20231214	180400	186127400	15400	15400	15400	15400	158
183	20231214	180300	186127400	15400	15400	15400	15400	0
184	20231214	180200	186127400	15400	15400	15400	15400	0
185	20231214	180100	186127400	15400	15400	15400	15400	0
186	20231214	180000	186127400	15400	15400	15400	15400	0
187	20231214	175900	186127400	15400	15400	15400	15400	0
188	20231214	175800	186127400	15400	15400	15400	15400	0
189	20231214	175700	186127400	15400	15400	15400	15400	0
190	20231214	175600	186127400	15400	15400	15400	15400	0
191	20231214	175500	186127400	15400	15400	15400	15400	0
192	20231214	175400	186127400	15400	15400	15400	15400	0
193	20231214	175300	186127400	15400	15400	15400	15400	0
194	20231214	175200	186127400	15400	15400	15400	15400	0
195	20231214	175100	186127400	15400	15400	15400	15400	0
196	20231214	175000	186127400	15400	15400	15400	15400	0
197	20231214	174900	186127400	15400	15400	15400	15400	0
198	20231214	174800	186127400	15400	15400	15400	15400	0
199	20231214	174700	186127400	15400	15400	15400	15400	0
200	20231214	174600	186127400	15400	15400	15400	15400	0
201	20231214	174500	186127400	15400	15400	15400	15400	0
202	20231214	174400	186127400	15400	15400	15400	15400	0
203	20231214	174300	186127400	15400	15400	15400	15400	0
204	20231214	174200	186127400	15400	15400	15400	15400	0
205	20231214	174100	186127400	15400	15400	15400	15400	0
206	20231214	174000	186127400	15400	15400	15400	15400	0
207	20231214	173900	186127400	15400	15400	15400	15400	0
208	20231214	173800	186127400	15400	15400	15400	15400	0
209	20231214	173700	186127400	15400	15400	15400	15400	0
210	20231214	173600	186127400	15400	15400	15400	15400	0
211	20231214	173500	186127400	15400	15400	15400	15400	0
212	20231214	173400	186127400	15400	15400	15400	15400	158
213	20231214	173300	186127400	15400	15400	15400	15400	0
214	20231214	173200	186127400	15400	15400	15400	15400	0
215	20231214	173100	186127400	15400	15400	15400	15400	0
216	20231214	173000	186127400	15400	15400	15400	15400	0
217	20231214	172900	186127400	15400	15400	15400	15400	0
218	20231214	172800	186127400	15400	15400	15400	15400	0
219	20231214	172700	186127400	15400	15400	15400	15400	0
220	20231214	172600	186127400	15400	15400	15400	15400	0
221	20231214	172500	186127400	15400	15400	15400	15400	0
222	20231214	172400	186127400	15400	15400	15400	15400	0
223	20231214	172300	186127400	15400	15400	15400	15400	0
224	20231214	172200	186127400	15400	15400	15400	15400	0
225	20231214	172100	186127400	15400	15400	15400	15400	0
226	20231214	172000	186127400	15400	15400	15400	15400	0
227	20231214	171900	186127400	15400	15400	15400	15400	0
228	20231214	171800	186127400	15400	15400	15400	15400	0
229	20231214	171700	186127400	15400	15400	15400	15400	0
230	20231214	171600	186127400	15400	15400	15400	15400	0
231	20231214	171500	186127400	15400	15400	15400	15400	0
232	20231214	171400	186127400	15400	15400	15400	15400	0
233	20231214	171300	186127400	15400	15400	15400	15400	0
234	20231214	171200	186127400	15400	15400	15400	15400	0
235	20231214	171100	186127400	15400	15400	15400	15400	0
236	20231214	171000	186127400	15400	15400	15400	15400	0
237	20231214	170900	186127400	15400	15400	15400	15400	0
238	20231214	170800	186127400	15400	15400	15400	15400	0
239	20231214	170700	186127400	15400	15400	15400	15400	0
240	20231214	170600	186127400	15400	15400	15400	15400	0
241	20231214	170500	186127400	15400	15400	15400	15400	0
242	20231214	170400	186127400	15400	15400	15400	15400	158
243	20231214	170300	186127400	15400	15400	15400	15400	0
244	20231214	170200	186127400	15400	15400	15400	15400	0
245	20231214	170100	186127400	15400	15400	15400	15400	0
246	20231214	170000	186127400	15400	15400	15400	15400	0
247	20231214	165900	186127400	15400	15400	15400	15400	0
248	20231214	165800	186127400	15400	15400	15400	15400	0
249	20231214	165700	186127400	15400	15400	15400	15400	0
250	20231214	165600	186127400	15400	15400	15400	15400	0
251	20231214	165500	186127400	15400	15400	15400	15400	0
252	20231214	165400	186127400	15400	15400	15400	15400	0
253	20231214	165300	186127400	15400	15400	15400	15400	0
254	20231214	165200	186127400	15400	15400	15400	15400	0
255	20231214	165100	186127400	15400	15400	15400	15400	0
256	20231214	165000	186127400	15400	15400	15400	15400	0
257	20231214	164900	186127400	15400	15400	15400	15400	0
258	20231214	164800	186127400	15400	15400	15400	15400	0
259	20231214	164700	186127400	15400	15400	15400	15400	0
260	20231214	164600	186127400	15400	15400	15400	15400	0
261	20231214	164500	186127400	15400	15400	15400	15400	0
262	20231214	164400	186127400	15400	15400	15400	15400	0
263	20231214	164300	186127400	15400	15400	15400	15400	0
264	20231214	164200	186127400	15400	15400	15400	15400	0
265	20231214	164100	186127400	15400	15400	15400	15400	0
266	20231214	164000	186127400	15400	15400	15400	15400	0
267	20231214	163900	186127400	15400	15400	15400	15400	0
268	20231214	163800	186127400	15400	15400	15400	15400	0
269	20231214	163700	186127400	15400	15400	15400	15400	0
270	20231214	163600	186127400	15400	15400	15400	15400	0
271	20231214	163500	186127400	15400	15400	15400	15400	0
272	20231214	163400	186127400	15400	15400	15400	15400	158
273	20231214	163300	186127400	15400	15400	15400	15400	0
274	20231214	163200	186127400	15400	15400	15400	15400	0
275	20231214	163100	186127400	15400	15400	15400	15400	0
276	20231214	163000	186127400	15400	15400	15400	15400	0
277	20231214	162900	186127400	15400	15400	15400	15400	0
278	20231214	162800	186127400	15400	15400	15400	15400	0
279	20231214	162700	186127400	15400	15400	15400	15400	0
280	20231214	162600	186127400	15400	15400	15400	15400	0
281	20231214	162500	186127400	15400	15400	15400	15400	0
282	20231214	162400	186127400	15400	15400	15400	15400	0
283	20231214	162300	186127400	15400	15400	15400	15400	0
284	20231214	162200	186127400	15400	15400	15400	15400	0
285	20231214	162100	186127400	15400	15400	15400	15400	0
286	20231214	162000	186127400	15400	15400	15400	15400	0
287	20231214	161900	186127400	15400	15400	15400	15400	0
288	20231214	161800	186127400	15400	15400	15400	15400	0
289	20231214	161700	186127400	15400	15400	15400	15400	0
290	20231214	161600	186127400	15400	15400	15400	15400	0
291	20231214	161500	186127400	15400	15400	15400	15400	0
292	20231214	161400	186127400	15400	15400	15400	15400	0
293	20231214	161300	186127400	15400	15400	15400	15400	0
294	20231214	161200	186127400	15400	15400	15400	15400	0
295	20231214	161100	186127400	15400	15400	15400	15400	0
296	20231214	161000	186127400	15400	15400	15400	15400	0
297	20231214	160900	186127400	15400	15400	15400	15400	0
298	20231214	160800	186127400	15400	15400	15400	15400	0
299	20231214	160700	186127400	15400	15400	15400	15400	0
300	20231214	160600	186127400	15400	15400	15400	15400	0
301	20231214	160500	186127400	15400	15400	15400	15400	0
302	20231214	160400	186127400	15400	15400	15400	15400	158
303	20231214	160300	186127400	15400	15400	15400	15400	0
304	20231214	160200	186127400	15400	15400	15400	15400	0
305	20231214	160100	186127400	15400	15400	15400	15400	0
306	20231214	160000	186127400	15400	15400	15400	15400	0
307	20231214	155900	186127400	15400	15400	15400	15400	0
308	20231214	155800	186127400	15400	15400	15400	15400	0
309	20231214	155700	186127400	15400	15400	15400	15400	0
310	20231214	155600	186127400	15400	15400	15400	15400	0
311	20231214	155500	186127400	15400	15400	15400	15400	0
312	20231214	155400	186127400	15400	15400	15400	15400	0
313	20231214	155300	186127400	15400	15400	15400	15400	0
314	20231214	155200	186127400	15400	15400	15400	15400	0
315	20231214	155100	186127400	15400	15400	15400	15400	0
316	20231214	155000	186127400	15400	15400	15400	15400	0
317	20231214	154900	186127400	15400	15400	15400	15400	0
318	20231214	154800	186127400	15400	15400	15400	15400	0
319	20231214	154700	186127400	15400	15400	15400	15400	0
320	20231214	154600	186127400	15400	15400	15400	15400	0
321	20231214	154500	186127400	15400	15400	15400	15400	0
322	20231214	154400	186127400	15400	15400	15400	15400	0
323	20231214	154300	186127400	15400	15400	15400	15400	0
324	20231214	154200	186127400	15400	15400	15400	15400	0
325	20231214	154100	186127400	15400	15400	15400	15400	0
326	20231214	154000	186127400	15400	15400	15400	15400	0
327	20231214	153900	186127400	15400	15400	15400	15400	0
328	20231214	153800	186127400	15400	15400	15400	15400	0
329	20231214	153700	186127400	15400	15400	15400	15400	0
330	20231214	153600	186127400	15400	15400	15400	15400	0
331	20231214	153500	186127400	15400	15400	15400	15400	0
332	20231214	153400	186127400	15400	15400	15400	15400	158
333	20231214	153300	186127400	15400	15400	15400	15400	0
334	20231214	153200	186127400	15400	15400	15400	15400	0
335	20231214	153100	186127400	15400	15400	15400	15400	0
336	20231214	153000	186127400	15400	15400	15400	15400	158
337	20231214	152900	183694200	15330	15330	15330	15330	0
338	20231214	152800	183694200	15330	15330	15330	15330	0
339	20231214	152700	183694200	15330	15330	15330	15330	0
340	20231214	152600	183694200	15330	15330	15330	15330	0
341	20231214	152500	183694200	15330	15330	15330	15330	0
342	20231214	152400	183694200	15330	15330	15330	15330	0
343	20231214	152300	183694200	15330	15330	15330	15330	0
344	20231214	152200	183694200	15330	15330	15330	15330	0
345	20231214	152100	183694200	15330	15330	15330	15330	0
346	20231214	152000	183694200	15330	15330	15330	15330	0
347	20231214	151900	183694200	15330	15350	15420	15330	266
348	20231214	151800	179600020	15400	15400	15400	15400	25
349	20231214	151700	179215020	15400	15350	15400	15350	424
350	20231214	151600	172695570	15400	15290	15400	15290	279
351	20231214	151500	168426070	15300	15300	15300	15300	0
352	20231214	151400	168426070	15300	15300	15300	15300	0
353	20231214	151300	168426070	15300	15300	15300	15300	0
354	20231214	151200	168426070	15300	15300	15300	15300	0
355	20231214	151100	168426070	15300	15300	15300	15300	0
356	20231214	151000	168426070	15300	15290	15300	15290	60
357	20231214	150900	167508630	15240	15240	15240	15240	0
358	20231214	150800	167508630	15240	15240	15240	15240	20
359	20231214	150700	167203830	15240	15290	15300	15240	21
360	20231214	150600	166882690	15240	15240	15300	15240	425
361	20231214	150500	160400320	15250	15250	15250	15250	7
362	20231214	150400	160293570	15250	15270	15270	15250	270
363	20231214	150300	156172570	15280	15280	15280	15280	0
364	20231214	150200	156172570	15280	15280	15280	15280	134
365	20231214	150100	154125050	15410	15410	15410	15410	0
366	20231214	150000	154125050	15410	15410	15410	15410	0
367	20231214	145900	154125050	15410	15410	15410	15410	0
368	20231214	145800	154125050	15410	15410	15410	15410	0
369	20231214	145700	154125050	15410	15410	15410	15410	0
370	20231214	145600	154125050	15410	15410	15410	15410	0
371	20231214	145500	154125050	15410	15410	15410	15410	0
372	20231214	145400	154125050	15410	15410	15410	15410	0
373	20231214	145300	154125050	15410	15300	15410	15300	200
374	20231214	145200	151064040	15290	15290	15290	15290	10
375	20231214	145100	150911140	15290	15290	15290	15290	58
376	20231214	145000	150024320	15300	15290	15300	15290	142
377	20231214	144900	147851740	15300	15300	15300	15300	73
378	20231214	144800	146734840	15300	15300	15300	15290	200
379	20231214	144700	143675840	15410	15400	15410	15400	50
380	20231214	144600	142905600	15360	15360	15360	15360	100
381	20231214	144500	141369600	15360	15360	15360	15360	0
382	20231214	144400	141369600	15360	15350	15360	15350	40
383	20231214	144300	140755530	15350	15350	15350	15350	40
384	20231214	144200	140141530	15340	15340	15340	15340	0
385	20231214	144100	140141530	15340	15340	15340	15340	0
386	20231214	144000	140141530	15340	15340	15340	15340	0
387	20231214	143900	140141530	15340	15340	15340	15340	0
388	20231214	143800	140141530	15340	15340	15340	15340	31
389	20231214	143700	139665990	15270	15280	15280	15270	149
390	20231214	143600	137390720	15280	15290	15290	15280	353
391	20231214	143500	131996130	15300	15300	15300	15300	0
392	20231214	143400	131996130	15300	15300	15300	15300	0
393	20231214	143300	131996130	15300	15300	15300	15300	20
394	20231214	143200	131690130	15300	15300	15300	15300	21
395	20231214	143100	131368830	15320	15340	15340	15300	627
396	20231214	143000	121769050	15430	15430	15430	15430	0
397	20231214	142900	121769050	15430	15430	15430	15430	0
398	20231214	142800	121769050	15430	15430	15430	15430	0
399	20231214	142700	121769050	15430	15430	15430	15430	0
400	20231214	142600	121769050	15430	15430	15430	15430	0
401	20231214	142500	121769050	15430	15430	15430	15430	0
402	20231214	142400	121769050	15430	15430	15430	15430	0
403	20231214	142300	121769050	15430	15430	15430	15430	0
404	20231214	142200	121769050	15430	15430	15430	15430	0
405	20231214	142100	121769050	15430	15430	15430	15430	2
406	20231214	142000	121738190	15350	15350	15350	15350	0
407	20231214	141900	121738190	15350	15350	15350	15350	0
408	20231214	141800	121738190	15350	15350	15350	15350	0
409	20231214	141700	121738190	15350	15350	15350	15350	0
410	20231214	141600	121738190	15350	15410	15410	15350	50
411	20231214	141500	120970090	15410	15410	15410	15410	12
412	20231214	141400	120785170	15340	15330	15340	15330	2
413	20231214	141300	120754500	15350	15350	15350	15350	0
414	20231214	141200	120754500	15350	15350	15350	15350	0
415	20231214	141100	120754500	15350	15350	15350	15350	0
416	20231214	141000	120754500	15350	15360	15360	15350	18
417	20231214	140900	120478080	15350	15350	15350	15350	97
418	20231214	140800	118989130	15350	15350	15350	15350	0
419	20231214	140700	118989130	15350	15350	15350	15350	90
420	20231214	140600	117607630	15460	15460	15460	15460	0
421	20231214	140500	117607630	15460	15460	15460	15460	0
422	20231214	140400	117607630	15460	15460	15460	15460	0
423	20231214	140300	117607630	15460	15460	15460	15460	0
424	20231214	140200	117607630	15460	15460	15460	15460	0
425	20231214	140100	117607630	15460	15460	15460	15460	1
426	20231214	140000	117592170	15460	15460	15460	15460	0
427	20231214	135900	117592170	15460	15460	15460	15460	0
428	20231214	135800	117592170	15460	15460	15460	15460	0
429	20231214	135700	117592170	15460	15460	15460	15460	0
430	20231214	135600	117592170	15460	15460	15460	15460	0
431	20231214	135500	117592170	15460	15460	15460	15460	0
432	20231214	135400	117592170	15460	15460	15460	15460	0
433	20231214	135300	117592170	15460	15460	15460	15460	0
434	20231214	135200	117592170	15460	15460	15460	15460	0
435	20231214	135100	117592170	15460	15460	15460	15460	0
436	20231214	135000	117592170	15460	15460	15460	15460	0
437	20231214	134900	117592170	15460	15460	15460	15460	0
438	20231214	134800	117592170	15460	15460	15460	15460	0
439	20231214	134700	117592170	15460	15460	15460	15460	0
440	20231214	134600	117592170	15460	15460	15460	15460	2
441	20231214	134500	117561250	15460	15460	15460	15460	0
442	20231214	134400	117561250	15460	15460	15460	15460	0
443	20231214	134300	117561250	15460	15460	15460	15460	0
444	20231214	134200	117561250	15460	15460	15460	15460	0
445	20231214	134100	117561250	15460	15460	15460	15460	0
446	20231214	134000	117561250	15460	15460	15460	15460	0
447	20231214	133900	117561250	15460	15460	15460	15460	0
448	20231214	133800	117561250	15460	15460	15460	15460	0
449	20231214	133700	117561250	15460	15460	15460	15460	0
450	20231214	133600	117561250	15460	15390	15460	15390	60
451	20231214	133500	116635060	15390	15390	15390	15390	0
452	20231214	133400	116635060	15390	15390	15390	15390	0
453	20231214	133300	116635060	15390	15390	15390	15390	0
454	20231214	133200	116635060	15390	15390	15390	15390	45
455	20231214	133100	115942510	15350	15350	15350	15350	0
456	20231214	133000	115942510	15350	15350	15350	15350	0
457	20231214	132900	115942510	15350	15350	15350	15350	0
458	20231214	132800	115942510	15350	15350	15350	15350	0
459	20231214	132700	115942510	15350	15350	15350	15350	0
460	20231214	132600	115942510	15350	15360	15360	15350	270
461	20231214	132500	111797810	15390	15390	15390	15390	0
462	20231214	132400	111797810	15390	15390	15390	15390	8
463	20231214	132300	111674690	15360	15360	15360	15360	0
464	20231214	132200	111674690	15360	15360	15360	15360	0
465	20231214	132100	111674690	15360	15360	15360	15360	0
466	20231214	132000	111674690	15360	15360	15360	15360	0
467	20231214	131900	111674690	15360	15360	15360	15360	0
468	20231214	131800	111674690	15360	15360	15360	15360	0
469	20231214	131700	111674690	15360	15360	15360	15360	0
470	20231214	131600	111674690	15360	15360	15360	15360	0
471	20231214	131500	111674690	15360	15360	15360	15360	0
472	20231214	131400	111674690	15360	15360	15360	15360	0
473	20231214	131300	111674690	15360	15360	15360	15360	0
474	20231214	131200	111674690	15360	15360	15360	15360	0
475	20231214	131100	111674690	15360	15360	15360	15360	4
476	20231214	131000	111613250	15350	15350	15350	15350	0
477	20231214	130900	111613250	15350	15350	15350	15350	0
478	20231214	130800	111613250	15350	15350	15350	15350	0
479	20231214	130700	111613250	15350	15350	15350	15350	0
480	20231214	130600	111613250	15350	15350	15350	15350	0
481	20231214	130500	111613250	15350	15350	15350	15350	0
482	20231214	130400	111613250	15350	15350	15350	15350	0
483	20231214	130300	111613250	15350	15350	15350	15350	50
484	20231214	130200	110845750	15380	15380	15380	15380	0
485	20231214	130100	110845750	15380	15380	15380	15380	0
486	20231214	130000	110845750	15380	15380	15380	15380	0
487	20231214	125900	110845750	15380	15380	15380	15380	0
488	20231214	125800	110845750	15380	15380	15380	15380	20
489	20231214	125700	110538150	15380	15380	15380	15380	0
490	20231214	125600	110538150	15380	15380	15380	15380	1
491	20231214	125500	110522770	15380	15380	15380	15380	10
492	20231214	125400	110368970	15380	15380	15380	15380	0
493	20231214	125300	110368970	15380	15380	15380	15380	0
494	20231214	125200	110368970	15380	15380	15380	15380	20
495	20231214	125100	110061370	15380	15370	15380	15370	10
496	20231214	125000	109907630	15310	15310	15310	15310	0
497	20231214	124900	109907630	15310	15310	15310	15310	60
498	20231214	124800	108989030	15410	15410	15410	15410	0
499	20231214	124700	108989030	15410	15410	15410	15410	0
500	20231214	124600	108989030	15410	15410	15410	15410	0
501	20231214	124500	108989030	15410	15410	15410	15410	0
502	20231214	124400	108989030	15410	15410	15410	15410	0
503	20231214	124300	108989030	15410	15410	15410	15410	0
504	20231214	124200	108989030	15410	15410	15410	15410	0
505	20231214	124100	108989030	15410	15410	15410	15410	0
506	20231214	124000	108989030	15410	15410	15410	15410	0
507	20231214	123900	108989030	15410	15410	15410	15410	0
508	20231214	123800	108989030	15410	15410	15410	15410	20
509	20231214	123700	108680830	15400	15400	15400	15400	0
510	20231214	123600	108680830	15400	15400	15400	15400	0
511	20231214	123500	108680830	15400	15400	15400	15400	0
512	20231214	123400	108680830	15400	15400	15400	15400	0
513	20231214	123300	108680830	15400	15400	15400	15400	0
514	20231214	123200	108680830	15400	15400	15400	15400	0
515	20231214	123100	108680830	15400	15400	15400	15400	0
516	20231214	123000	108680830	15400	15400	15400	15400	0
517	20231214	122900	108680830	15400	15400	15400	15400	0
518	20231214	122800	108680830	15400	15400	15400	15400	0
519	20231214	122700	108680830	15400	15400	15400	15400	0
520	20231214	122600	108680830	15400	15400	15400	15400	0
521	20231214	122500	108680830	15400	15400	15400	15400	0
522	20231214	122400	108680830	15400	15400	15400	15400	0
523	20231214	122300	108680830	15400	15400	15400	15400	0
524	20231214	122200	108680830	15400	15400	15400	15400	0
525	20231214	122100	108680830	15400	15400	15400	15400	100
526	20231214	122000	107140830	15400	15400	15400	15400	0
527	20231214	121900	107140830	15400	15400	15400	15400	0
528	20231214	121800	107140830	15400	15400	15400	15400	0
529	20231214	121700	107140830	15400	15400	15400	15400	0
530	20231214	121600	107140830	15400	15400	15400	15400	2
531	20231214	121500	107110030	15400	15400	15400	15400	0
532	20231214	121400	107110030	15400	15400	15400	15400	10
533	20231214	121300	106956030	15400	15400	15400	15400	0
534	20231214	121200	106956030	15400	15400	15400	15400	0
535	20231214	121100	106956030	15400	15400	15400	15400	0
536	20231214	121000	106956030	15400	15400	15400	15400	12
537	20231214	120900	106771230	15440	15440	15440	15440	0
538	20231214	120800	106771230	15440	15440	15440	15440	0
539	20231214	120700	106771230	15440	15440	15440	15440	0
540	20231214	120600	106771230	15440	15440	15440	15440	0
541	20231214	120500	106771230	15440	15440	15440	15440	0
542	20231214	120400	106771230	15440	15440	15440	15440	0
543	20231214	120300	106771230	15440	15440	15440	15440	0
544	20231214	120200	106771230	15440	15440	15440	15440	0
545	20231214	120100	106771230	15440	15440	15440	15440	0
546	20231214	120000	106771230	15440	15440	15440	15440	0
547	20231214	115900	106771230	15440	15440	15440	15440	0
548	20231214	115800	106771230	15440	15440	15440	15440	0
549	20231214	115700	106771230	15440	15440	15440	15440	0
550	20231214	115600	106771230	15440	15440	15440	15440	0
551	20231214	115500	106771230	15440	15440	15440	15440	0
552	20231214	115400	106771230	15440	15440	15440	15440	0
553	20231214	115300	106771230	15440	15440	15440	15440	20
554	20231214	115200	106462430	15280	15280	15280	15280	1
555	20231214	115100	106447150	15400	15400	15400	15400	9
556	20231214	115000	106308550	15400	15410	15410	15400	88
557	20231214	114900	104952580	15420	15420	15420	15420	0
558	20231214	114800	104952580	15420	15420	15420	15420	40
559	20231214	114700	104335780	15410	15420	15420	15410	600
560	20231214	114600	95086420	15430	15430	15430	15430	509
561	20231214	114500	87232550	15450	15450	15450	15450	0
562	20231214	114400	87232550	15450	15450	15450	15450	0
563	20231214	114300	87232550	15450	15450	15450	15450	20
564	20231214	114200	86923550	15440	15440	15440	15440	0
565	20231214	114100	86923550	15440	15440	15440	15440	0
566	20231214	114000	86923550	15440	15440	15440	15440	31
567	20231214	113900	86444910	15450	15450	15450	15450	0
568	20231214	113800	86444910	15450	15450	15450	15450	0
569	20231214	113700	86444910	15450	15450	15450	15450	1
570	20231214	113600	86429460	15450	15450	15450	15450	0
571	20231214	113500	86429460	15450	15450	15450	15450	0
572	20231214	113400	86429460	15450	15450	15450	15450	3
573	20231214	113300	86383110	15450	15450	15450	15450	0
574	20231214	113200	86383110	15450	15450	15450	15450	0
575	20231214	113100	86383110	15450	15450	15450	15450	0
576	20231214	113000	86383110	15450	15450	15450	15450	195
577	20231214	112900	83370360	15540	15540	15540	15540	0
578	20231214	112800	83370360	15540	15540	15540	15540	1
579	20231214	112700	83354820	15540	15540	15540	15540	0
580	20231214	112600	83354820	15540	15540	15540	15540	0
581	20231214	112500	83354820	15540	15540	15540	15540	0
582	20231214	112400	83354820	15540	15540	15540	15540	0
583	20231214	112300	83354820	15540	15540	15540	15540	0
584	20231214	112200	83354820	15540	15540	15540	15540	0
585	20231214	112100	83354820	15540	15460	15540	15450	117
586	20231214	112000	81546890	15550	15550	15550	15550	0
587	20231214	111900	81546890	15550	15550	15550	15550	0
588	20231214	111800	81546890	15550	15550	15550	15550	0
589	20231214	111700	81546890	15550	15550	15550	15550	0
590	20231214	111600	81546890	15550	15550	15550	15550	0
591	20231214	111500	81546890	15550	15550	15550	15550	0
592	20231214	111400	81546890	15550	15550	15550	15550	0
593	20231214	111300	81546890	15550	15550	15550	15550	0
594	20231214	111200	81546890	15550	15550	15550	15550	0
595	20231214	111100	81546890	15550	15550	15550	15550	0
596	20231214	111000	81546890	15550	15550	15550	15550	0
597	20231214	110900	81546890	15550	15550	15550	15550	0
598	20231214	110800	81546890	15550	15550	15550	15550	0
599	20231214	110700	81546890	15550	15550	15550	15550	0
600	20231214	110600	81546890	15550	15550	15550	15550	0
601	20231214	110500	81546890	15550	15550	15550	15550	0
602	20231214	110400	81546890	15550	15540	15550	15540	10
603	20231214	110300	81391450	15550	15550	15550	15550	0
604	20231214	110200	81391450	15550	15550	15550	15550	0
605	20231214	110100	81391450	15550	15550	15550	15550	0
606	20231214	110000	81391450	15550	15550	15550	15550	0
607	20231214	105900	81391450	15550	15550	15550	15550	0
608	20231214	105800	81391450	15550	15550	15550	15550	0
609	20231214	105700	81391450	15550	15550	15550	15550	0
610	20231214	105600	81391450	15550	15550	15550	15550	0
611	20231214	105500	81391450	15550	15550	15550	15550	0
612	20231214	105400	81391450	15550	15550	15550	15550	0
613	20231214	105300	81391450	15550	15550	15550	15550	0
614	20231214	105200	81391450	15550	15550	15550	15550	0
615	20231214	105100	81391450	15550	15550	15550	15550	0
616	20231214	105000	81391450	15550	15550	15550	15550	0
617	20231214	104900	81391450	15550	15550	15550	15550	0
618	20231214	104800	81391450	15550	15550	15550	15550	0
619	20231214	104700	81391450	15550	15550	15550	15550	0
620	20231214	104600	81391450	15550	15550	15550	15550	0
621	20231214	104500	81391450	15550	15550	15550	15550	0
622	20231214	104400	81391450	15550	15550	15550	15550	0
623	20231214	104300	81391450	15550	15550	15550	15550	0
624	20231214	104200	81391450	15550	15550	15550	15550	0
625	20231214	104100	81391450	15550	15550	15550	15550	0
626	20231214	104000	81391450	15550	15550	15550	15550	0
627	20231214	103900	81391450	15550	15540	15550	15540	50
628	20231214	103800	80614030	15440	15440	15440	15440	0
629	20231214	103700	80614030	15440	15440	15440	15430	170
630	20231214	103600	77989670	15540	15540	15540	15540	0
631	20231214	103500	77989670	15540	15560	15560	15540	697
632	20231214	103400	67157620	15650	15570	15650	15570	46
633	20231214	103300	66441320	15660	15660	15660	15660	2
634	20231214	103200	66410000	15580	15580	15580	15580	0
635	20231214	103100	66410000	15580	15580	15580	15580	0
636	20231214	103000	66410000	15580	15580	15580	15580	0
637	20231214	102900	66410000	15580	15580	15580	15580	60
638	20231214	102800	65475200	15580	15580	15580	15580	0
639	20231214	102700	65475200	15580	15580	15580	15580	0
640	20231214	102600	65475200	15580	15580	15580	15580	0
641	20231214	102500	65475200	15580	15580	15580	15580	0
642	20231214	102400	65475200	15580	15580	15580	15580	40
643	20231214	102300	64852000	15580	15580	15580	15580	61
644	20231214	102200	63901620	15580	15580	15580	15580	6
645	20231214	102100	63808140	15580	15580	15580	15580	0
646	20231214	102000	63808140	15580	15600	15600	15580	400
647	20231214	101900	57575330	15590	15590	15590	15590	0
648	20231214	101800	57575330	15590	15590	15590	15590	0
649	20231214	101700	57575330	15590	15590	15590	15590	0
650	20231214	101600	57575330	15590	15630	15630	15590	1640
651	20231214	101500	31979430	15640	15640	15640	15640	17
652	20231214	101400	31713550	15640	15640	15640	15640	0
653	20231214	101300	31713550	15640	15640	15640	15640	110
654	20231214	101200	29993150	15640	15640	15640	15640	0
655	20231214	101100	29993150	15640	15640	15640	15640	0
656	20231214	101000	29993150	15640	15640	15640	15640	0
657	20231214	100900	29993150	15640	15640	15640	15640	0
658	20231214	100800	29993150	15640	15640	15640	15640	0
659	20231214	100700	29993150	15640	15640	15640	15640	0
660	20231214	100600	29993150	15640	15640	15640	15640	0
661	20231214	100500	29993150	15640	15640	15640	15640	0
662	20231214	100400	29993150	15640	15640	15640	15640	0
663	20231214	100300	29993150	15640	15640	15640	15640	0
664	20231214	100200	29993150	15640	15640	15640	15640	0
665	20231214	100100	29993150	15640	15640	15640	15640	0
666	20231214	100000	29993150	15640	15640	15640	15640	0
667	20231214	095900	29993150	15640	15640	15640	15640	0
668	20231214	095800	29993150	15640	15640	15640	15640	0
669	20231214	095700	29993150	15640	15640	15640	15640	0
670	20231214	095600	29993150	15640	15640	15640	15640	0
671	20231214	095500	29993150	15640	15640	15640	15640	0
672	20231214	095400	29993150	15640	15640	15640	15640	0
673	20231214	095300	29993150	15640	15730	15730	15640	372
674	20231214	095200	24167870	15700	15700	15700	15700	0
675	20231214	095100	24167870	15700	15700	15700	15700	0
676	20231214	095000	24167870	15700	15700	15700	15700	0
677	20231214	094900	24167870	15700	15700	15700	15700	0
678	20231214	094800	24167870	15700	15700	15700	15700	0
679	20231214	094700	24167870	15700	15700	15700	15700	50
680	20231214	094600	23382870	15700	15700	15700	15700	0
681	20231214	094500	23382870	15700	15700	15700	15700	10
682	20231214	094400	23225870	15700	15700	15700	15700	0
683	20231214	094300	23225870	15700	15700	15700	15700	0
684	20231214	094200	23225870	15700	15700	15700	15700	0
685	20231214	094100	23225870	15700	15700	15700	15700	0
686	20231214	094000	23225870	15700	15700	15700	15700	0
687	20231214	093900	23225870	15700	15700	15700	15700	0
688	20231214	093800	23225870	15700	15700	15700	15700	0
689	20231214	093700	23225870	15700	15700	15700	15700	0
690	20231214	093600	23225870	15700	15700	15700	15700	0
691	20231214	093500	23225870	15700	15700	15700	15700	50
692	20231214	093400	22440870	15730	15730	15730	15730	0
693	20231214	093300	22440870	15730	15730	15730	15730	0
694	20231214	093200	22440870	15730	15730	15730	15730	0
695	20231214	093100	22440870	15730	15700	15730	15700	279
696	20231214	093000	18059980	15700	15700	15700	15700	160
697	20231214	092900	15547980	15700	15700	15700	15700	200
698	20231214	092800	12407980	15710	15710	15710	15710	0
699	20231214	092700	12407980	15710	15710	15710	15710	0
700	20231214	092600	12407980	15710	15710	15710	15710	0
701	20231214	092500	12407980	15710	15690	15710	15690	200
702	20231214	092400	9267320	15700	15700	15700	15700	0
703	20231214	092300	9267320	15700	15700	15700	15700	0
704	20231214	092200	9267320	15700	15700	15700	15700	0
705	20231214	092100	9267320	15700	15700	15700	15700	0
706	20231214	092000	9267320	15700	15700	15700	15700	0
707	20231214	091900	9267320	15700	15700	15700	15700	0
708	20231214	091800	9267320	15700	15700	15700	15700	0
709	20231214	091700	9267320	15700	15700	15700	15700	2
710	20231214	091600	9235920	15650	15650	15650	15650	0
711	20231214	091500	9235920	15650	15650	15650	15650	0
712	20231214	091400	9235920	15650	15650	15650	15650	52
713	20231214	091300	8422120	15650	15650	15650	15650	0
714	20231214	091200	8422120	15650	15650	15650	15650	0
715	20231214	091100	8422120	15650	15650	15650	15650	9
716	20231214	091000	8281270	15630	15650	15650	15630	154
717	20231214	090900	5872930	15650	15650	15650	15650	60
718	20231214	090800	4933930	15850	15850	15850	15850	0
719	20231214	090700	4933930	15850	15850	15850	15850	0
720	20231214	090600	4933930	15850	15850	15850	15850	0
721	20231214	090500	4933930	15850	15850	15850	15850	2
722	20231214	090400	4902230	15710	15710	15710	15710	0
723	20231214	090300	4902230	15710	15710	15710	15710	0
724	20231214	090200	4902230	15710	15710	15710	15710	0
725	20231214	090100	4902230	15710	15710	15710	15710	0
726	20231214	090000	4902230	15710	15700	15710	15700	213