KissMeData/424980/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212600	452020970	15540	15540	15540	15540	602
3	20231212	212500	452020970	15540	15540	15540	15540	0
4	20231212	212400	452020970	15540	15540	15540	15540	0
5	20231212	212300	452020970	15540	15540	15540	15540	0
6	20231212	212200	452020970	15540	15540	15540	15540	0
7	20231212	212100	452020970	15540	15540	15540	15540	0
8	20231212	212000	452020970	15540	15540	15540	15540	0
9	20231212	211900	452020970	15540	15540	15540	15540	0
10	20231212	211800	452020970	15540	15540	15540	15540	0
11	20231212	211700	452020970	15540	15540	15540	15540	0
12	20231212	211600	452020970	15540	15540	15540	15540	0
13	20231212	211500	452020970	15540	15540	15540	15540	0
14	20231212	211400	452020970	15540	15540	15540	15540	0
15	20231212	211300	452020970	15540	15540	15540	15540	0
16	20231212	211200	452020970	15540	15540	15540	15540	0
17	20231212	211100	452020970	15540	15540	15540	15540	0
18	20231212	211000	452020970	15540	15540	15540	15540	0
19	20231212	210900	452020970	15540	15540	15540	15540	0
20	20231212	210800	452020970	15540	15540	15540	15540	0
21	20231212	210700	452020970	15540	15540	15540	15540	0
22	20231212	210600	452020970	15540	15540	15540	15540	0
23	20231212	210500	452020970	15540	15540	15540	15540	0
24	20231212	210400	452020970	15540	15540	15540	15540	0
25	20231212	210300	452020970	15540	15540	15540	15540	0
26	20231212	210200	452020970	15540	15540	15540	15540	0
27	20231212	210100	452020970	15540	15540	15540	15540	0
28	20231212	210000	452020970	15540	15540	15540	15540	0
29	20231212	205900	452020970	15540	15540	15540	15540	0
30	20231212	205800	452020970	15540	15540	15540	15540	0
31	20231212	205700	452020970	15540	15540	15540	15540	0
32	20231212	205600	452020970	15540	15540	15540	15540	602
33	20231212	205500	452020970	15540	15540	15540	15540	0
34	20231212	205400	452020970	15540	15540	15540	15540	0
35	20231212	205300	452020970	15540	15540	15540	15540	0
36	20231212	205200	452020970	15540	15540	15540	15540	0
37	20231212	205100	452020970	15540	15540	15540	15540	0
38	20231212	205000	452020970	15540	15540	15540	15540	0
39	20231212	204900	452020970	15540	15540	15540	15540	0
40	20231212	204800	452020970	15540	15540	15540	15540	0
41	20231212	204700	452020970	15540	15540	15540	15540	0
42	20231212	204600	452020970	15540	15540	15540	15540	0
43	20231212	204500	452020970	15540	15540	15540	15540	0
44	20231212	204400	452020970	15540	15540	15540	15540	0
45	20231212	204300	452020970	15540	15540	15540	15540	0
46	20231212	204200	452020970	15540	15540	15540	15540	0
47	20231212	204100	452020970	15540	15540	15540	15540	0
48	20231212	204000	452020970	15540	15540	15540	15540	0
49	20231212	203900	452020970	15540	15540	15540	15540	0
50	20231212	203800	452020970	15540	15540	15540	15540	0
51	20231212	203700	452020970	15540	15540	15540	15540	0
52	20231212	203600	452020970	15540	15540	15540	15540	0
53	20231212	203500	452020970	15540	15540	15540	15540	0
54	20231212	203400	452020970	15540	15540	15540	15540	0
55	20231212	203300	452020970	15540	15540	15540	15540	0
56	20231212	203200	452020970	15540	15540	15540	15540	0
57	20231212	203100	452020970	15540	15540	15540	15540	0
58	20231212	203000	452020970	15540	15540	15540	15540	0
59	20231212	202900	452020970	15540	15540	15540	15540	0
60	20231212	202800	452020970	15540	15540	15540	15540	0
61	20231212	202700	452020970	15540	15540	15540	15540	0
62	20231212	202600	452020970	15540	15540	15540	15540	602
63	20231212	202500	452020970	15540	15540	15540	15540	0
64	20231212	202400	452020970	15540	15540	15540	15540	0
65	20231212	202300	452020970	15540	15540	15540	15540	0
66	20231212	202200	452020970	15540	15540	15540	15540	0
67	20231212	202100	452020970	15540	15540	15540	15540	0
68	20231212	202000	452020970	15540	15540	15540	15540	0
69	20231212	201900	452020970	15540	15540	15540	15540	0
70	20231212	201800	452020970	15540	15540	15540	15540	0
71	20231212	201700	452020970	15540	15540	15540	15540	0
72	20231212	201600	452020970	15540	15540	15540	15540	0
73	20231212	201500	452020970	15540	15540	15540	15540	0
74	20231212	201400	452020970	15540	15540	15540	15540	0
75	20231212	201300	452020970	15540	15540	15540	15540	0
76	20231212	201200	452020970	15540	15540	15540	15540	0
77	20231212	201100	452020970	15540	15540	15540	15540	0
78	20231212	201000	452020970	15540	15540	15540	15540	0
79	20231212	200900	452020970	15540	15540	15540	15540	0
80	20231212	200800	452020970	15540	15540	15540	15540	0
81	20231212	200700	452020970	15540	15540	15540	15540	0
82	20231212	200600	452020970	15540	15540	15540	15540	0
83	20231212	200500	452020970	15540	15540	15540	15540	0
84	20231212	200400	452020970	15540	15540	15540	15540	0
85	20231212	200300	452020970	15540	15540	15540	15540	0
86	20231212	200200	452020970	15540	15540	15540	15540	0
87	20231212	200100	452020970	15540	15540	15540	15540	0
88	20231212	200000	452020970	15540	15540	15540	15540	0
89	20231212	195900	452020970	15540	15540	15540	15540	0
90	20231212	195800	452020970	15540	15540	15540	15540	0
91	20231212	195700	452020970	15540	15540	15540	15540	0
92	20231212	195600	452020970	15540	15540	15540	15540	602
93	20231212	195500	452020970	15540	15540	15540	15540	0
94	20231212	195400	452020970	15540	15540	15540	15540	0
95	20231212	195300	452020970	15540	15540	15540	15540	0
96	20231212	195200	452020970	15540	15540	15540	15540	0
97	20231212	195100	452020970	15540	15540	15540	15540	0
98	20231212	195000	452020970	15540	15540	15540	15540	0
99	20231212	194900	452020970	15540	15540	15540	15540	0
100	20231212	194800	452020970	15540	15540	15540	15540	0
101	20231212	194700	452020970	15540	15540	15540	15540	0
102	20231212	194600	452020970	15540	15540	15540	15540	0
103	20231212	194500	452020970	15540	15540	15540	15540	0
104	20231212	194400	452020970	15540	15540	15540	15540	0
105	20231212	194300	452020970	15540	15540	15540	15540	0
106	20231212	194200	452020970	15540	15540	15540	15540	0
107	20231212	194100	452020970	15540	15540	15540	15540	0
108	20231212	194000	452020970	15540	15540	15540	15540	0
109	20231212	193900	452020970	15540	15540	15540	15540	0
110	20231212	193800	452020970	15540	15540	15540	15540	0
111	20231212	193700	452020970	15540	15540	15540	15540	0
112	20231212	193600	452020970	15540	15540	15540	15540	0
113	20231212	193500	452020970	15540	15540	15540	15540	0
114	20231212	193400	452020970	15540	15540	15540	15540	0
115	20231212	193300	452020970	15540	15540	15540	15540	0
116	20231212	193200	452020970	15540	15540	15540	15540	0
117	20231212	193100	452020970	15540	15540	15540	15540	0
118	20231212	193000	452020970	15540	15540	15540	15540	0
119	20231212	192900	452020970	15540	15540	15540	15540	0
120	20231212	192800	452020970	15540	15540	15540	15540	0
121	20231212	192700	452020970	15540	15540	15540	15540	0
122	20231212	192600	452020970	15540	15540	15540	15540	602
123	20231212	192500	452020970	15540	15540	15540	15540	0
124	20231212	192400	452020970	15540	15540	15540	15540	0
125	20231212	192300	452020970	15540	15540	15540	15540	0
126	20231212	192200	452020970	15540	15540	15540	15540	0
127	20231212	192100	452020970	15540	15540	15540	15540	0
128	20231212	192000	452020970	15540	15540	15540	15540	0
129	20231212	191900	452020970	15540	15540	15540	15540	0
130	20231212	191800	452020970	15540	15540	15540	15540	0
131	20231212	191700	452020970	15540	15540	15540	15540	0
132	20231212	191600	452020970	15540	15540	15540	15540	0
133	20231212	191500	452020970	15540	15540	15540	15540	0
134	20231212	191400	452020970	15540	15540	15540	15540	0
135	20231212	191300	452020970	15540	15540	15540	15540	0
136	20231212	191200	452020970	15540	15540	15540	15540	0
137	20231212	191100	452020970	15540	15540	15540	15540	0
138	20231212	191000	452020970	15540	15540	15540	15540	0
139	20231212	190900	452020970	15540	15540	15540	15540	0
140	20231212	190800	452020970	15540	15540	15540	15540	0
141	20231212	190700	452020970	15540	15540	15540	15540	0
142	20231212	190600	452020970	15540	15540	15540	15540	0
143	20231212	190500	452020970	15540	15540	15540	15540	0
144	20231212	190400	452020970	15540	15540	15540	15540	0
145	20231212	190300	452020970	15540	15540	15540	15540	0
146	20231212	190200	452020970	15540	15540	15540	15540	0
147	20231212	190100	452020970	15540	15540	15540	15540	0
148	20231212	190000	452020970	15540	15540	15540	15540	0
149	20231212	185900	452020970	15540	15540	15540	15540	0
150	20231212	185800	452020970	15540	15540	15540	15540	0
151	20231212	185700	452020970	15540	15540	15540	15540	0
152	20231212	185600	452020970	15540	15540	15540	15540	602
153	20231212	185500	452020970	15540	15540	15540	15540	0
154	20231212	185400	452020970	15540	15540	15540	15540	0
155	20231212	185300	452020970	15540	15540	15540	15540	0
156	20231212	185200	452020970	15540	15540	15540	15540	0
157	20231212	185100	452020970	15540	15540	15540	15540	0
158	20231212	185000	452020970	15540	15540	15540	15540	0
159	20231212	184900	452020970	15540	15540	15540	15540	0
160	20231212	184800	452020970	15540	15540	15540	15540	0
161	20231212	184700	452020970	15540	15540	15540	15540	0
162	20231212	184600	452020970	15540	15540	15540	15540	0
163	20231212	184500	452020970	15540	15540	15540	15540	0
164	20231212	184400	452020970	15540	15540	15540	15540	0
165	20231212	184300	452020970	15540	15540	15540	15540	0
166	20231212	184200	452020970	15540	15540	15540	15540	0
167	20231212	184100	452020970	15540	15540	15540	15540	0
168	20231212	184000	452020970	15540	15540	15540	15540	0
169	20231212	183900	452020970	15540	15540	15540	15540	0
170	20231212	183800	452020970	15540	15540	15540	15540	0
171	20231212	183700	452020970	15540	15540	15540	15540	0
172	20231212	183600	452020970	15540	15540	15540	15540	0
173	20231212	183500	452020970	15540	15540	15540	15540	0
174	20231212	183400	452020970	15540	15540	15540	15540	0
175	20231212	183300	452020970	15540	15540	15540	15540	0
176	20231212	183200	452020970	15540	15540	15540	15540	0
177	20231212	183100	452020970	15540	15540	15540	15540	0
178	20231212	183000	452020970	15540	15540	15540	15540	0
179	20231212	182900	452020970	15540	15540	15540	15540	0
180	20231212	182800	452020970	15540	15540	15540	15540	0
181	20231212	182700	452020970	15540	15540	15540	15540	0
182	20231212	182600	452020970	15540	15540	15540	15540	602
183	20231212	182500	452020970	15540	15540	15540	15540	0
184	20231212	182400	452020970	15540	15540	15540	15540	0
185	20231212	182300	452020970	15540	15540	15540	15540	0
186	20231212	182200	452020970	15540	15540	15540	15540	0
187	20231212	182100	452020970	15540	15540	15540	15540	0
188	20231212	182000	452020970	15540	15540	15540	15540	0
189	20231212	181900	452020970	15540	15540	15540	15540	0
190	20231212	181800	452020970	15540	15540	15540	15540	0
191	20231212	181700	452020970	15540	15540	15540	15540	0
192	20231212	181600	452020970	15540	15540	15540	15540	0
193	20231212	181500	452020970	15540	15540	15540	15540	0
194	20231212	181400	452020970	15540	15540	15540	15540	0
195	20231212	181300	452020970	15540	15540	15540	15540	0
196	20231212	181200	452020970	15540	15540	15540	15540	0
197	20231212	181100	452020970	15540	15540	15540	15540	0
198	20231212	181000	452020970	15540	15540	15540	15540	0
199	20231212	180900	452020970	15540	15540	15540	15540	0
200	20231212	180800	452020970	15540	15540	15540	15540	0
201	20231212	180700	452020970	15540	15540	15540	15540	0
202	20231212	180600	452020970	15540	15540	15540	15540	0
203	20231212	180500	452020970	15540	15540	15540	15540	0
204	20231212	180400	452020970	15540	15540	15540	15540	0
205	20231212	180300	452020970	15540	15540	15540	15540	0
206	20231212	180200	452020970	15540	15540	15540	15540	0
207	20231212	180100	452020970	15540	15540	15540	15540	0
208	20231212	180000	452020970	15540	15540	15540	15540	0
209	20231212	175900	452020970	15540	15540	15540	15540	0
210	20231212	175800	452020970	15540	15540	15540	15540	0
211	20231212	175700	452020970	15540	15540	15540	15540	0
212	20231212	175600	452020970	15540	15540	15540	15540	602
213	20231212	175500	452020970	15540	15540	15540	15540	0
214	20231212	175400	452020970	15540	15540	15540	15540	0
215	20231212	175300	452020970	15540	15540	15540	15540	0
216	20231212	175200	452020970	15540	15540	15540	15540	0
217	20231212	175100	452020970	15540	15540	15540	15540	0
218	20231212	175000	452020970	15540	15540	15540	15540	0
219	20231212	174900	452020970	15540	15540	15540	15540	0
220	20231212	174800	452020970	15540	15540	15540	15540	0
221	20231212	174700	452020970	15540	15540	15540	15540	0
222	20231212	174600	452020970	15540	15540	15540	15540	0
223	20231212	174500	452020970	15540	15540	15540	15540	0
224	20231212	174400	452020970	15540	15540	15540	15540	0
225	20231212	174300	452020970	15540	15540	15540	15540	0
226	20231212	174200	452020970	15540	15540	15540	15540	0
227	20231212	174100	452020970	15540	15540	15540	15540	0
228	20231212	174000	452020970	15540	15540	15540	15540	0
229	20231212	173900	452020970	15540	15540	15540	15540	0
230	20231212	173800	452020970	15540	15540	15540	15540	0
231	20231212	173700	452020970	15540	15540	15540	15540	0
232	20231212	173600	452020970	15540	15540	15540	15540	0
233	20231212	173500	452020970	15540	15540	15540	15540	0
234	20231212	173400	452020970	15540	15540	15540	15540	0
235	20231212	173300	452020970	15540	15540	15540	15540	0
236	20231212	173200	452020970	15540	15540	15540	15540	0
237	20231212	173100	452020970	15540	15540	15540	15540	0
238	20231212	173000	452020970	15540	15540	15540	15540	0
239	20231212	172900	452020970	15540	15540	15540	15540	0
240	20231212	172800	452020970	15540	15540	15540	15540	0
241	20231212	172700	452020970	15540	15540	15540	15540	0
242	20231212	172600	452020970	15540	15540	15540	15540	602
243	20231212	172500	452020970	15540	15540	15540	15540	0
244	20231212	172400	452020970	15540	15540	15540	15540	0
245	20231212	172300	452020970	15540	15540	15540	15540	0
246	20231212	172200	452020970	15540	15540	15540	15540	0
247	20231212	172100	452020970	15540	15540	15540	15540	0
248	20231212	172000	452020970	15540	15540	15540	15540	0
249	20231212	171900	452020970	15540	15540	15540	15540	0
250	20231212	171800	452020970	15540	15540	15540	15540	0
251	20231212	171700	452020970	15540	15540	15540	15540	0
252	20231212	171600	452020970	15540	15540	15540	15540	0
253	20231212	171500	452020970	15540	15540	15540	15540	0
254	20231212	171400	452020970	15540	15540	15540	15540	0
255	20231212	171300	452020970	15540	15540	15540	15540	0
256	20231212	171200	452020970	15540	15540	15540	15540	0
257	20231212	171100	452020970	15540	15540	15540	15540	0
258	20231212	171000	452020970	15540	15540	15540	15540	0
259	20231212	170900	452020970	15540	15540	15540	15540	0
260	20231212	170800	452020970	15540	15540	15540	15540	0
261	20231212	170700	452020970	15540	15540	15540	15540	0
262	20231212	170600	452020970	15540	15540	15540	15540	0
263	20231212	170500	452020970	15540	15540	15540	15540	0
264	20231212	170400	452020970	15540	15540	15540	15540	0
265	20231212	170300	452020970	15540	15540	15540	15540	0
266	20231212	170200	452020970	15540	15540	15540	15540	0
267	20231212	170100	452020970	15540	15540	15540	15540	0
268	20231212	170000	452020970	15540	15540	15540	15540	0
269	20231212	165900	452020970	15540	15540	15540	15540	0
270	20231212	165800	452020970	15540	15540	15540	15540	0
271	20231212	165700	452020970	15540	15540	15540	15540	0
272	20231212	165600	452020970	15540	15540	15540	15540	602
273	20231212	165500	452020970	15540	15540	15540	15540	0
274	20231212	165400	452020970	15540	15540	15540	15540	0
275	20231212	165300	452020970	15540	15540	15540	15540	0
276	20231212	165200	452020970	15540	15540	15540	15540	0
277	20231212	165100	452020970	15540	15540	15540	15540	0
278	20231212	165000	452020970	15540	15540	15540	15540	0
279	20231212	164900	452020970	15540	15540	15540	15540	0
280	20231212	164800	452020970	15540	15540	15540	15540	0
281	20231212	164700	452020970	15540	15540	15540	15540	0
282	20231212	164600	452020970	15540	15540	15540	15540	0
283	20231212	164500	452020970	15540	15540	15540	15540	0
284	20231212	164400	452020970	15540	15540	15540	15540	0
285	20231212	164300	452020970	15540	15540	15540	15540	0
286	20231212	164200	452020970	15540	15540	15540	15540	0
287	20231212	164100	452020970	15540	15540	15540	15540	0
288	20231212	164000	452020970	15540	15540	15540	15540	0
289	20231212	163900	452020970	15540	15540	15540	15540	0
290	20231212	163800	452020970	15540	15540	15540	15540	0
291	20231212	163700	452020970	15540	15540	15540	15540	0
292	20231212	163600	452020970	15540	15540	15540	15540	0
293	20231212	163500	452020970	15540	15540	15540	15540	0
294	20231212	163400	452020970	15540	15540	15540	15540	0
295	20231212	163300	452020970	15540	15540	15540	15540	0
296	20231212	163200	452020970	15540	15540	15540	15540	0
297	20231212	163100	452020970	15540	15540	15540	15540	0
298	20231212	163000	452020970	15540	15540	15540	15540	0
299	20231212	162900	452020970	15540	15540	15540	15540	0
300	20231212	162800	452020970	15540	15540	15540	15540	0
301	20231212	162700	452020970	15540	15540	15540	15540	0
302	20231212	162600	452020970	15540	15540	15540	15540	602
303	20231212	162500	452020970	15540	15540	15540	15540	0
304	20231212	162400	452020970	15540	15540	15540	15540	0
305	20231212	162300	452020970	15540	15540	15540	15540	0
306	20231212	162200	452020970	15540	15540	15540	15540	0
307	20231212	162100	452020970	15540	15540	15540	15540	0
308	20231212	162000	452020970	15540	15540	15540	15540	0
309	20231212	161900	452020970	15540	15540	15540	15540	0
310	20231212	161800	452020970	15540	15540	15540	15540	0
311	20231212	161700	452020970	15540	15540	15540	15540	0
312	20231212	161600	452020970	15540	15540	15540	15540	0
313	20231212	161500	452020970	15540	15540	15540	15540	0
314	20231212	161400	452020970	15540	15540	15540	15540	0
315	20231212	161300	452020970	15540	15540	15540	15540	0
316	20231212	161200	452020970	15540	15540	15540	15540	0
317	20231212	161100	452020970	15540	15540	15540	15540	0
318	20231212	161000	452020970	15540	15540	15540	15540	0
319	20231212	160900	452020970	15540	15540	15540	15540	0
320	20231212	160800	452020970	15540	15540	15540	15540	0
321	20231212	160700	452020970	15540	15540	15540	15540	0
322	20231212	160600	452020970	15540	15540	15540	15540	0
323	20231212	160500	452020970	15540	15540	15540	15540	0
324	20231212	160400	452020970	15540	15540	15540	15540	0
325	20231212	160300	452020970	15540	15540	15540	15540	0
326	20231212	160200	452020970	15540	15540	15540	15540	0
327	20231212	160100	452020970	15540	15540	15540	15540	0
328	20231212	160000	452020970	15540	15540	15540	15540	0
329	20231212	155900	452020970	15540	15540	15540	15540	0
330	20231212	155800	452020970	15540	15540	15540	15540	0
331	20231212	155700	452020970	15540	15540	15540	15540	0
332	20231212	155600	452020970	15540	15540	15540	15540	602
333	20231212	155500	452020970	15540	15540	15540	15540	0
334	20231212	155400	452020970	15540	15540	15540	15540	0
335	20231212	155300	452020970	15540	15540	15540	15540	0
336	20231212	155200	452020970	15540	15540	15540	15540	0
337	20231212	155100	452020970	15540	15540	15540	15540	0
338	20231212	155000	452020970	15540	15540	15540	15540	0
339	20231212	154900	452020970	15540	15540	15540	15540	0
340	20231212	154800	452020970	15540	15540	15540	15540	0
341	20231212	154700	452020970	15540	15540	15540	15540	0
342	20231212	154600	452020970	15540	15540	15540	15540	0
343	20231212	154500	452020970	15540	15540	15540	15540	0
344	20231212	154400	452020970	15540	15540	15540	15540	0
345	20231212	154300	452020970	15540	15540	15540	15540	0
346	20231212	154200	452020970	15540	15540	15540	15540	0
347	20231212	154100	452020970	15540	15540	15540	15540	0
348	20231212	154000	452020970	15540	15540	15540	15540	0
349	20231212	153900	452020970	15540	15540	15540	15540	0
350	20231212	153800	452020970	15540	15540	15540	15540	0
351	20231212	153700	452020970	15540	15540	15540	15540	0
352	20231212	153600	452020970	15540	15540	15540	15540	0
353	20231212	153500	452020970	15540	15540	15540	15540	0
354	20231212	153400	452020970	15540	15540	15540	15540	0
355	20231212	153300	452020970	15540	15540	15540	15540	0
356	20231212	153200	452020970	15540	15540	15540	15540	0
357	20231212	153100	452020970	15540	15540	15540	15540	0
358	20231212	153000	452020970	15540	15540	15540	15540	602
359	20231212	152900	442665890	15580	15580	15580	15580	0
360	20231212	152800	442665890	15580	15580	15580	15580	0
361	20231212	152700	442665890	15580	15580	15580	15580	0
362	20231212	152600	442665890	15580	15580	15580	15580	0
363	20231212	152500	442665890	15580	15580	15580	15580	0
364	20231212	152400	442665890	15580	15580	15580	15580	0
365	20231212	152300	442665890	15580	15580	15580	15580	0
366	20231212	152200	442665890	15580	15580	15580	15580	0
367	20231212	152100	442665890	15580	15580	15580	15580	0
368	20231212	152000	442665890	15580	15580	15580	15580	0
369	20231212	151900	442665890	15580	15580	15580	15580	5
370	20231212	151800	442587990	15540	15550	15580	15540	203
371	20231212	151700	439432560	15580	15550	15580	15550	38
372	20231212	151600	438841630	15550	15560	15580	15550	134
373	20231212	151500	436757570	15560	15560	15560	15560	117
374	20231212	151400	434937050	15560	15560	15560	15560	33
375	20231212	151300	434423570	15560	15560	15560	15560	33
376	20231212	151200	433910090	15560	15560	15560	15560	167
377	20231212	151100	431311570	15570	15570	15570	15570	33
378	20231212	151000	430797760	15570	15570	15580	15570	331
379	20231212	150900	425643430	15580	15570	15580	15570	288
380	20231212	150800	421156770	15570	15570	15580	15570	69
381	20231212	150700	420082420	15570	15580	15580	15570	404
382	20231212	150600	413788990	15580	15570	15580	15570	51
383	20231212	150500	412994900	15570	15570	15570	15570	134
384	20231212	150400	410908520	15570	15570	15570	15570	33
385	20231212	150300	410394710	15570	15570	15570	15570	67
386	20231212	150200	409351520	15580	15580	15580	15580	200
387	20231212	150100	406235520	15570	15570	15570	15570	33
388	20231212	150000	405721710	15570	15610	15610	15570	35
389	20231212	145900	405176720	15570	15560	15610	15560	67
390	20231212	145800	404133820	15610	15560	15610	15560	35
391	20231212	145700	403589170	15610	15580	15610	15560	59
392	20231212	145600	402670580	15560	15580	15580	15560	34
393	20231212	145500	402141520	15560	15560	15560	15560	84
394	20231212	145400	400834480	15560	15570	15570	15560	116
395	20231212	145300	399028690	15570	15580	15580	15570	34
396	20231212	145200	398499210	15580	15610	15610	15580	34
397	20231212	145100	397969460	15580	15610	15610	15580	34
398	20231212	145000	397439710	15580	15580	15610	15580	100
399	20231212	144900	395881120	15590	15580	15590	15580	97
400	20231212	144800	394369850	15580	15580	15580	15580	34
401	20231212	144700	393840130	15580	15580	15580	15580	33
402	20231212	144600	393325990	15590	15590	15590	15590	46
403	20231212	144500	392608850	15590	15590	15620	15590	41
404	20231212	144400	391969630	15590	15590	15590	15590	33
405	20231212	144300	391455160	15620	15590	15620	15590	94
406	20231212	144200	389989640	15590	15590	15590	15590	33
407	20231212	144100	389475170	15590	15600	15600	15590	674
408	20231212	144000	378966290	15610	15610	15610	15610	33
409	20231212	143900	378451160	15620	15610	15620	15610	58
410	20231212	143800	377545530	15620	15620	15620	15610	40
411	20231212	143700	376921070	15610	15610	15610	15610	66
412	20231212	143600	375890810	15610	15620	15620	15610	78
413	20231212	143500	374673200	15610	15610	15610	15610	40
414	20231212	143400	374048800	15610	15620	15620	15610	62
415	20231212	143300	373080690	15610	15610	15610	15610	34
416	20231212	143200	372549950	15620	15620	15620	15610	50
417	20231212	143100	371769280	15620	15610	15620	15610	35
418	20231212	143000	371222920	15620	15620	15620	15620	20
419	20231212	142900	370910520	15620	15620	15620	15620	32
420	20231212	142800	370410680	15620	15630	15630	15620	9
421	20231212	142700	370270090	15660	15660	15660	15660	0
422	20231212	142600	370270090	15660	15660	15660	15660	630
423	20231212	142500	360404290	15660	15660	15660	15660	1
424	20231212	142400	360388630	15660	15660	15660	15660	70
425	20231212	142300	359292430	15660	15660	15660	15660	0
426	20231212	142200	359292430	15660	15660	15660	15660	1
427	20231212	142100	359276770	15660	15660	15660	15660	0
428	20231212	142000	359276770	15660	15660	15660	15660	60
429	20231212	141900	358337170	15710	15720	15840	15710	2530
430	20231212	141800	318347060	15800	15580	15800	15580	1746
431	20231212	141700	291026500	15590	15590	15590	15590	0
432	20231212	141600	291026500	15590	15590	15590	15590	0
433	20231212	141500	291026500	15590	15590	15590	15590	0
434	20231212	141400	291026500	15590	15590	15590	15590	0
435	20231212	141300	291026500	15590	15590	15590	15590	10
436	20231212	141200	290870600	15560	15560	15560	15560	3
437	20231212	141100	290823920	15590	15590	15590	15590	33
438	20231212	141000	290309450	15590	15590	15590	15590	16
439	20231212	140900	290060010	15590	15590	15590	15590	0
440	20231212	140800	290060010	15590	15590	15590	15590	0
441	20231212	140700	290060010	15590	15590	15590	15590	0
442	20231212	140600	290060010	15590	15590	15590	15590	12
443	20231212	140500	289872930	15590	15590	15590	15590	0
444	20231212	140400	289872930	15590	15590	15590	15590	0
445	20231212	140300	289872930	15590	15590	15590	15590	0
446	20231212	140200	289872930	15590	15590	15590	15590	5
447	20231212	140100	289794980	15590	15590	15590	15590	10
448	20231212	140000	289639080	15590	15590	15590	15590	20
449	20231212	135900	289327280	15590	15590	15590	15590	101
450	20231212	135800	287752690	15590	15590	15590	15590	0
451	20231212	135700	287752690	15590	15590	15590	15590	30
452	20231212	135600	287284990	15600	15600	15600	15600	0
453	20231212	135500	287284990	15600	15600	15600	15600	30
454	20231212	135400	286816990	15600	15600	15600	15600	30
455	20231212	135300	286348990	15600	15600	15600	15600	220
456	20231212	135200	282916990	15600	15600	15600	15600	1
457	20231212	135100	282901390	15600	15600	15600	15600	0
458	20231212	135000	282901390	15600	15600	15600	15600	10
459	20231212	134900	282745390	15600	15590	15600	15590	18
460	20231212	134800	282464680	15600	15600	15600	15600	0
461	20231212	134700	282464680	15600	15600	15600	15600	0
462	20231212	134600	282464680	15600	15600	15600	15600	0
463	20231212	134500	282464680	15600	15600	15600	15600	5
464	20231212	134400	282386680	15600	15600	15600	15600	0
465	20231212	134300	282386680	15600	15600	15600	15600	0
466	20231212	134200	282386680	15600	15600	15600	15600	0
467	20231212	134100	282386680	15600	15600	15600	15600	0
468	20231212	134000	282386680	15600	15600	15600	15600	10
469	20231212	133900	282230680	15610	15610	15610	15610	0
470	20231212	133800	282230680	15610	15610	15610	15610	0
471	20231212	133700	282230680	15610	15610	15610	15610	2
472	20231212	133600	282199460	15610	15610	15610	15550	114
473	20231212	133500	280425150	15610	15610	15610	15610	10
474	20231212	133400	280269050	15610	15610	15610	15610	0
475	20231212	133300	280269050	15610	15610	15610	15610	0
476	20231212	133200	280269050	15610	15610	15610	15610	0
477	20231212	133100	280269050	15610	15610	15610	15610	0
478	20231212	133000	280269050	15610	15610	15610	15610	0
479	20231212	132900	280269050	15610	15610	15610	15610	0
480	20231212	132800	280269050	15610	15610	15610	15610	0
481	20231212	132700	280269050	15610	15610	15610	15610	0
482	20231212	132600	280269050	15610	15610	15610	15610	5
483	20231212	132500	280191000	15540	15540	15540	15540	0
484	20231212	132400	280191000	15540	15540	15540	15540	0
485	20231212	132300	280191000	15540	15540	15540	15540	0
486	20231212	132200	280191000	15540	15550	15550	15540	154
487	20231212	132100	277796380	15550	15560	15560	15550	85
488	20231212	132000	276474580	15610	15610	15610	15610	0
489	20231212	131900	276474580	15610	15610	15610	15610	1
490	20231212	131800	276458970	15560	15610	15610	15560	336
491	20231212	131700	271217820	15610	15610	15610	15610	0
492	20231212	131600	271217820	15610	15600	15610	15600	11
493	20231212	131500	271046170	15590	15590	15590	15590	0
494	20231212	131400	271046170	15590	15590	15590	15590	0
495	20231212	131300	271046170	15590	15590	15590	15590	9
496	20231212	131200	270905860	15570	15570	15570	15570	0
497	20231212	131100	270905860	15570	15570	15570	15570	0
498	20231212	131000	270905860	15570	15570	15570	15570	0
499	20231212	130900	270905860	15570	15570	15570	15570	55
500	20231212	130800	270049510	15600	15600	15600	15600	0
501	20231212	130700	270049510	15600	15600	15600	15600	0
502	20231212	130600	270049510	15600	15600	15600	15600	158
503	20231212	130500	267584710	15610	15610	15610	15610	0
504	20231212	130400	267584710	15610	15610	15610	15610	1
505	20231212	130300	267569100	15610	15600	15610	15600	7
506	20231212	130200	267459860	15610	15610	15610	15610	59
507	20231212	130100	266538870	15620	15620	15620	15620	2
508	20231212	130000	266507630	15620	15620	15620	15620	6
509	20231212	125900	266413910	15620	15620	15620	15620	0
510	20231212	125800	266413910	15620	15630	15630	15620	43
511	20231212	125700	265742170	15640	15640	15640	15640	0
512	20231212	125600	265742170	15640	15640	15640	15640	62
513	20231212	125500	264772490	15630	15630	15630	15630	43
514	20231212	125400	264100400	15630	15630	15630	15630	8
515	20231212	125300	263975360	15630	15630	15630	15630	0
516	20231212	125200	263975360	15630	15630	15630	15630	0
517	20231212	125100	263975360	15630	15640	15640	15630	68
518	20231212	125000	262912420	15640	15630	15640	15630	205
519	20231212	124900	259706270	15630	15630	15630	15630	0
520	20231212	124800	259706270	15630	15630	15630	15630	46
521	20231212	124700	258987290	15630	15630	15630	15630	28
522	20231212	124600	258549650	15630	15610	15630	15610	66
523	20231212	124500	257518090	15610	15610	15610	15610	0
524	20231212	124400	257518090	15610	15610	15610	15610	5
525	20231212	124300	257440040	15600	15600	15600	15600	1
526	20231212	124200	257424440	15600	15600	15600	15600	0
527	20231212	124100	257424440	15600	15600	15600	15600	0
528	20231212	124000	257424440	15600	15600	15600	15600	50
529	20231212	123900	256644440	15600	15600	15600	15600	0
530	20231212	123800	256644440	15600	15630	15630	15600	215
531	20231212	123700	253288760	15630	15630	15630	15630	10
532	20231212	123600	253132460	15630	15630	15630	15630	90
533	20231212	123500	251725760	15630	15630	15630	15630	38
534	20231212	123400	251131820	15600	15600	15600	15600	0
535	20231212	123300	251131820	15600	15600	15600	15600	0
536	20231212	123200	251131820	15600	15610	15610	15600	129
537	20231212	123100	249119330	15600	15600	15600	15600	0
538	20231212	123000	249119330	15600	15600	15600	15600	0
539	20231212	122900	249119330	15600	15600	15600	15600	11
540	20231212	122800	248947730	15600	15600	15600	15600	4
541	20231212	122700	248885330	15600	15600	15600	15600	0
542	20231212	122600	248885330	15600	15590	15600	15590	16
543	20231212	122500	248635740	15600	15600	15600	15600	0
544	20231212	122400	248635740	15600	15600	15600	15600	0
545	20231212	122300	248635740	15600	15600	15600	15600	0
546	20231212	122200	248635740	15600	15560	15600	15560	29
547	20231212	122100	248184100	15560	15560	15560	15560	138
548	20231212	122000	246036820	15560	15560	15560	15560	41
549	20231212	121900	245398860	15560	15560	15560	15560	2
550	20231212	121800	245367740	15560	15560	15560	15560	0
551	20231212	121700	245367740	15560	15560	15560	15560	0
552	20231212	121600	245367740	15560	15560	15560	15560	308
553	20231212	121500	240575260	15560	15580	15580	15560	222
554	20231212	121400	237119230	15580	15580	15580	15580	67
555	20231212	121300	236075370	15580	15580	15580	15580	0
556	20231212	121200	236075370	15580	15580	15580	15580	0
557	20231212	121100	236075370	15580	15580	15580	15580	0
558	20231212	121000	236075370	15580	15580	15580	15580	7
559	20231212	120900	235966310	15580	15580	15580	15580	1
560	20231212	120800	235950730	15570	15560	15570	15560	25
561	20231212	120700	235561550	15550	15550	15550	15550	4
562	20231212	120600	235499350	15550	15550	15550	15550	0
563	20231212	120500	235499350	15550	15550	15550	15550	0
564	20231212	120400	235499350	15550	15550	15550	15550	1
565	20231212	120300	235483800	15540	15540	15540	15540	11
566	20231212	120200	235312860	15540	15540	15540	15540	57
567	20231212	120100	234427080	15540	15540	15540	15540	0
568	20231212	120000	234427080	15540	15540	15540	15540	0
569	20231212	115900	234427080	15540	15540	15540	15540	3
570	20231212	115800	234380460	15540	15540	15540	15540	0
571	20231212	115700	234380460	15540	15540	15540	15540	73
572	20231212	115600	233246040	15550	15550	15550	15550	2
573	20231212	115500	233214940	15550	15550	15550	15550	0
574	20231212	115400	233214940	15550	15550	15550	15530	16
575	20231212	115300	232966290	15530	15540	15540	15530	30
576	20231212	115200	232500240	15570	15570	15570	15570	0
577	20231212	115100	232500240	15570	15570	15570	15570	0
578	20231212	115000	232500240	15570	15570	15570	15570	0
579	20231212	114900	232500240	15570	15570	15570	15570	0
580	20231212	114800	232500240	15570	15570	15570	15570	0
581	20231212	114700	232500240	15570	15570	15570	15570	0
582	20231212	114600	232500240	15570	15570	15570	15570	0
583	20231212	114500	232500240	15570	15570	15570	15570	0
584	20231212	114400	232500240	15570	15570	15570	15570	0
585	20231212	114300	232500240	15570	15570	15570	15570	0
586	20231212	114200	232500240	15570	15570	15570	15570	30
587	20231212	114100	232033140	15510	15510	15510	15510	0
588	20231212	114000	232033140	15510	15510	15510	15510	0
589	20231212	113900	232033140	15510	15510	15510	15510	0
590	20231212	113800	232033140	15510	15510	15510	15510	0
591	20231212	113700	232033140	15510	15510	15510	15510	0
592	20231212	113600	232033140	15510	15510	15510	15510	0
593	20231212	113500	232033140	15510	15510	15510	15510	0
594	20231212	113400	232033140	15510	15510	15510	15510	0
595	20231212	113300	232033140	15510	15510	15510	15510	0
596	20231212	113200	232033140	15510	15510	15510	15510	0
597	20231212	113100	232033140	15510	15510	15510	15510	0
598	20231212	113000	232033140	15510	15510	15510	15510	1
599	20231212	112900	232017630	15510	15510	15510	15510	0
600	20231212	112800	232017630	15510	15510	15510	15510	51
601	20231212	112700	231226620	15510	15510	15510	15510	0
602	20231212	112600	231226620	15510	15510	15510	15510	0
603	20231212	112500	231226620	15510	15530	15530	15510	200
604	20231212	112400	228123520	15530	15530	15530	15530	0
605	20231212	112300	228123520	15530	15530	15530	15530	100
606	20231212	112200	226570520	15530	15530	15530	15530	0
607	20231212	112100	226570520	15530	15530	15530	15530	100
608	20231212	112000	225017520	15600	15600	15600	15600	0
609	20231212	111900	225017520	15600	15600	15600	15600	0
610	20231212	111800	225017520	15600	15610	15610	15600	757
611	20231212	111700	213208010	15610	15610	15610	15610	1
612	20231212	111600	213192400	15600	15600	15600	15600	3
613	20231212	111500	213145600	15600	15600	15600	15600	0
614	20231212	111400	213145600	15600	15600	15600	15600	1
615	20231212	111300	213130000	15550	15540	15550	15540	393
616	20231212	111200	207018860	15520	15520	15520	15520	0
617	20231212	111100	207018860	15520	15520	15520	15520	0
618	20231212	111000	207018860	15520	15520	15520	15520	45
619	20231212	110900	206320460	15520	15520	15520	15520	2
620	20231212	110800	206289420	15520	15520	15520	15520	0
621	20231212	110700	206289420	15520	15520	15520	15520	0
622	20231212	110600	206289420	15520	15520	15520	15520	29
623	20231212	110500	205839340	15520	15520	15520	15520	0
624	20231212	110400	205839340	15520	15520	15520	15520	0
625	20231212	110300	205839340	15520	15520	15520	15520	0
626	20231212	110200	205839340	15520	15520	15520	15520	0
627	20231212	110100	205839340	15520	15520	15520	15520	1
628	20231212	110000	205823820	15530	15530	15530	15530	1
629	20231212	105900	205808290	15540	15540	15540	15540	0
630	20231212	105800	205808290	15540	15550	15550	15540	7
631	20231212	105700	205699460	15550	15550	15550	15550	3
632	20231212	105600	205652810	15550	15550	15550	15550	1
633	20231212	105500	205637260	15490	15490	15490	15490	0
634	20231212	105400	205637260	15490	15490	15490	15490	0
635	20231212	105300	205637260	15490	15490	15490	15490	89
636	20231212	105200	204258650	15490	15490	15490	15490	0
637	20231212	105100	204258650	15490	15490	15490	15490	90
638	20231212	105000	202864550	15480	15480	15480	15480	0
639	20231212	104900	202864550	15480	15570	15570	15480	300
640	20231212	104800	198210860	15570	15620	15630	15570	388
641	20231212	104700	192165110	15640	15640	15640	15640	0
642	20231212	104600	192165110	15640	15640	15640	15640	0
643	20231212	104500	192165110	15640	15600	15640	15600	54
644	20231212	104400	191322590	15610	15640	15640	15610	42
645	20231212	104300	190666940	15640	15640	15640	15640	1
646	20231212	104200	190651300	15620	15620	15620	15620	0
647	20231212	104100	190651300	15620	15620	15620	15620	0
648	20231212	104000	190651300	15620	15620	15620	15620	0
649	20231212	103900	190651300	15620	15620	15620	15620	0
650	20231212	103800	190651300	15620	15620	15620	15620	0
651	20231212	103700	190651300	15620	15620	15620	15620	0
652	20231212	103600	190651300	15620	15620	15620	15620	0
653	20231212	103500	190651300	15620	15620	15620	15620	0
654	20231212	103400	190651300	15620	15620	15620	15620	7
655	20231212	103300	190541960	15620	15620	15620	15620	3
656	20231212	103200	190495100	15620	15620	15620	15620	40
657	20231212	103100	189870300	15600	15600	15600	15600	0
658	20231212	103000	189870300	15600	15600	15600	15600	0
659	20231212	102900	189870300	15600	15600	15600	15600	0
660	20231212	102800	189870300	15600	15600	15600	15600	0
661	20231212	102700	189870300	15600	15600	15600	15600	0
662	20231212	102600	189870300	15600	15600	15600	15600	0
663	20231212	102500	189870300	15600	15600	15600	15600	101
664	20231212	102400	188294700	15600	15600	15600	15600	0
665	20231212	102300	188294700	15600	15590	15600	15590	262
666	20231212	102200	184209040	15570	15570	15570	15570	1
667	20231212	102100	184193470	15590	15590	15590	15590	0
668	20231212	102000	184193470	15590	15590	15590	15590	0
669	20231212	101900	184193470	15590	15590	15590	15590	0
670	20231212	101800	184193470	15590	15590	15590	15590	42
671	20231212	101700	183538690	15590	15590	15590	15590	0
672	20231212	101600	183538690	15590	15590	15590	15590	48
673	20231212	101500	182790370	15590	15590	15590	15590	27
674	20231212	101400	182369440	15560	15560	15560	15560	100
675	20231212	101300	180813440	15560	15560	15560	15560	1
676	20231212	101200	180797880	15560	15560	15560	15560	0
677	20231212	101100	180797880	15560	15560	15560	15560	0
678	20231212	101000	180797880	15560	15560	15560	15560	40
679	20231212	100900	180175480	15560	15560	15560	15560	97
680	20231212	100800	178666160	15560	15560	15560	15560	0
681	20231212	100700	178666160	15560	15560	15560	15560	0
682	20231212	100600	178666160	15560	15560	15560	15560	24
683	20231212	100500	178292720	15560	15510	15560	15500	180
684	20231212	100400	175502400	15500	15500	15500	15500	38
685	20231212	100300	174913400	15590	15590	15590	15590	1
686	20231212	100200	174897810	15590	15590	15590	15590	35
687	20231212	100100	174352160	15590	15590	15590	15590	0
688	20231212	100000	174352160	15590	15590	15590	15590	2
689	20231212	095900	174320980	15590	15590	15590	15590	2
690	20231212	095800	174289800	15590	15590	15590	15590	38
691	20231212	095700	173697380	15590	15510	15590	15500	414
692	20231212	095600	167277030	15510	15570	15570	15510	527
693	20231212	095500	159101760	15590	15600	15600	15590	12
694	20231212	095400	158914570	15600	15620	15620	15600	252
695	20231212	095300	154982020	15620	15650	15650	15620	111
696	20231212	095200	153247170	15650	15650	15650	15650	138
697	20231212	095100	151087470	15760	15760	15760	15760	0
698	20231212	095000	151087470	15760	15680	15760	15680	156
699	20231212	094900	148640590	15680	15730	15730	15680	1019
700	20231212	094800	132639860	15730	15730	15730	15730	0
701	20231212	094700	132639860	15730	15730	15730	15730	8
702	20231212	094600	132514020	15730	15730	15730	15730	0
703	20231212	094500	132514020	15730	15730	15730	15730	0
704	20231212	094400	132514020	15730	15730	15730	15730	10
705	20231212	094300	132356720	15740	15780	15780	15740	242
706	20231212	094200	128546370	15820	15820	15820	15820	1
707	20231212	094100	128530550	15780	15830	15830	15780	244
708	20231212	094000	124676770	15830	15830	15830	15830	1
709	20231212	093900	124660940	15830	15830	15830	15830	1
710	20231212	093800	124645110	15830	15830	15830	15830	20
711	20231212	093700	124328510	15830	15790	15830	15790	364
712	20231212	093600	118577520	15790	15790	15790	15790	139
713	20231212	093500	116382710	15790	15780	15790	15780	133
714	20231212	093400	114282910	15790	15750	15790	15750	84
715	20231212	093300	112958670	15750	15800	15800	15750	298
716	20231212	093200	108262270	15820	15860	15860	15800	568
717	20231212	093100	99272260	15870	15870	15870	15860	50
718	20231212	093000	98478790	15860	15850	15860	15850	195
719	20231212	092900	95386140	15830	15830	15840	15830	613
720	20231212	092800	85678260	15840	15830	15840	15830	125
721	20231212	092700	83699460	15830	15820	15830	15820	225
722	20231212	092600	80137720	15830	15830	15830	15830	2
723	20231212	092500	80106060	15800	15800	15800	15800	0
724	20231212	092400	80106060	15800	15800	15800	15800	17
725	20231212	092300	79837460	15800	15830	15830	15800	101
726	20231212	092200	78241630	15840	15840	15840	15840	11
727	20231212	092100	78067390	15840	15800	15840	15800	21
728	20231212	092000	77734790	15800	15820	15830	15800	53
729	20231212	091900	76896360	15800	15790	15800	15790	360
730	20231212	091800	71209570	15790	15780	15790	15780	10
731	20231212	091700	71051680	15740	15730	15750	15730	18
732	20231212	091600	70768350	15740	15730	15740	15730	224
733	20231212	091500	67242820	15730	15730	15730	15730	98
734	20231212	091400	65701280	15730	15730	15730	15730	1
735	20231212	091300	65685550	15730	15750	15750	15730	811
736	20231212	091200	52920380	15740	15740	15740	15740	5
737	20231212	091100	52841680	15740	15740	15740	15740	16
738	20231212	091000	52589840	15720	15720	15720	15720	0
739	20231212	090900	52589840	15720	15720	15720	15720	0
740	20231212	090800	52589840	15720	15870	15870	15720	11
741	20231212	090700	52415420	15880	15690	15890	15690	854
742	20231212	090600	38926190	15690	15630	15690	15630	1338
743	20231212	090500	17987370	15640	15600	15640	15600	469
744	20231212	090400	10665910	15600	15630	15630	15600	14
745	20231212	090300	10447240	15640	15640	15640	15630	180
746	20231212	090200	7632480	15640	15630	15640	15630	40
747	20231212	090100	7006890	15650	15630	15650	15570	256
748	20231212	090000	3016590	15630	15630	15630	15630	193