KissMeData/272550/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	205400	101312140	15800	15800	15800	15800	144
3	20231205	205300	101312140	15800	15800	15800	15800	0
4	20231205	205200	101312140	15800	15800	15800	15800	0
5	20231205	205100	101312140	15800	15800	15800	15800	0
6	20231205	205000	101312140	15800	15800	15800	15800	0
7	20231205	204900	101312140	15800	15800	15800	15800	0
8	20231205	204800	101312140	15800	15800	15800	15800	0
9	20231205	204700	101312140	15800	15800	15800	15800	0
10	20231205	204600	101312140	15800	15800	15800	15800	0
11	20231205	204500	101312140	15800	15800	15800	15800	0
12	20231205	204400	101312140	15800	15800	15800	15800	0
13	20231205	204300	101312140	15800	15800	15800	15800	0
14	20231205	204200	101312140	15800	15800	15800	15800	0
15	20231205	204100	101312140	15800	15800	15800	15800	0
16	20231205	204000	101312140	15800	15800	15800	15800	0
17	20231205	203900	101312140	15800	15800	15800	15800	0
18	20231205	203800	101312140	15800	15800	15800	15800	0
19	20231205	203700	101312140	15800	15800	15800	15800	0
20	20231205	203600	101312140	15800	15800	15800	15800	0
21	20231205	203500	101312140	15800	15800	15800	15800	0
22	20231205	203400	101312140	15800	15800	15800	15800	0
23	20231205	203300	101312140	15800	15800	15800	15800	0
24	20231205	203200	101312140	15800	15800	15800	15800	0
25	20231205	203100	101312140	15800	15800	15800	15800	0
26	20231205	203000	101312140	15800	15800	15800	15800	0
27	20231205	202900	101312140	15800	15800	15800	15800	0
28	20231205	202800	101312140	15800	15800	15800	15800	0
29	20231205	202700	101312140	15800	15800	15800	15800	0
30	20231205	202600	101312140	15800	15800	15800	15800	0
31	20231205	202500	101312140	15800	15800	15800	15800	0
32	20231205	202400	101312140	15800	15800	15800	15800	144
33	20231205	202300	101312140	15800	15800	15800	15800	0
34	20231205	202200	101312140	15800	15800	15800	15800	0
35	20231205	202100	101312140	15800	15800	15800	15800	0
36	20231205	202000	101312140	15800	15800	15800	15800	0
37	20231205	201900	101312140	15800	15800	15800	15800	0
38	20231205	201800	101312140	15800	15800	15800	15800	0
39	20231205	201700	101312140	15800	15800	15800	15800	0
40	20231205	201600	101312140	15800	15800	15800	15800	0
41	20231205	201500	101312140	15800	15800	15800	15800	0
42	20231205	201400	101312140	15800	15800	15800	15800	0
43	20231205	201300	101312140	15800	15800	15800	15800	0
44	20231205	201200	101312140	15800	15800	15800	15800	0
45	20231205	201100	101312140	15800	15800	15800	15800	0
46	20231205	201000	101312140	15800	15800	15800	15800	0
47	20231205	200900	101312140	15800	15800	15800	15800	0
48	20231205	200800	101312140	15800	15800	15800	15800	0
49	20231205	200700	101312140	15800	15800	15800	15800	0
50	20231205	200600	101312140	15800	15800	15800	15800	0
51	20231205	200500	101312140	15800	15800	15800	15800	0
52	20231205	200400	101312140	15800	15800	15800	15800	0
53	20231205	200300	101312140	15800	15800	15800	15800	0
54	20231205	200200	101312140	15800	15800	15800	15800	0
55	20231205	200100	101312140	15800	15800	15800	15800	0
56	20231205	200000	101312140	15800	15800	15800	15800	0
57	20231205	195900	101312140	15800	15800	15800	15800	0
58	20231205	195800	101312140	15800	15800	15800	15800	0
59	20231205	195700	101312140	15800	15800	15800	15800	0
60	20231205	195600	101312140	15800	15800	15800	15800	0
61	20231205	195500	101312140	15800	15800	15800	15800	0
62	20231205	195400	101312140	15800	15800	15800	15800	144
63	20231205	195300	101312140	15800	15800	15800	15800	0
64	20231205	195200	101312140	15800	15800	15800	15800	0
65	20231205	195100	101312140	15800	15800	15800	15800	0
66	20231205	195000	101312140	15800	15800	15800	15800	0
67	20231205	194900	101312140	15800	15800	15800	15800	0
68	20231205	194800	101312140	15800	15800	15800	15800	0
69	20231205	194700	101312140	15800	15800	15800	15800	0
70	20231205	194600	101312140	15800	15800	15800	15800	0
71	20231205	194500	101312140	15800	15800	15800	15800	0
72	20231205	194400	101312140	15800	15800	15800	15800	0
73	20231205	194300	101312140	15800	15800	15800	15800	0
74	20231205	194200	101312140	15800	15800	15800	15800	0
75	20231205	194100	101312140	15800	15800	15800	15800	0
76	20231205	194000	101312140	15800	15800	15800	15800	0
77	20231205	193900	101312140	15800	15800	15800	15800	0
78	20231205	193800	101312140	15800	15800	15800	15800	0
79	20231205	193700	101312140	15800	15800	15800	15800	0
80	20231205	193600	101312140	15800	15800	15800	15800	0
81	20231205	193500	101312140	15800	15800	15800	15800	0
82	20231205	193400	101312140	15800	15800	15800	15800	0
83	20231205	193300	101312140	15800	15800	15800	15800	0
84	20231205	193200	101312140	15800	15800	15800	15800	0
85	20231205	193100	101312140	15800	15800	15800	15800	0
86	20231205	193000	101312140	15800	15800	15800	15800	0
87	20231205	192900	101312140	15800	15800	15800	15800	0
88	20231205	192800	101312140	15800	15800	15800	15800	0
89	20231205	192700	101312140	15800	15800	15800	15800	0
90	20231205	192600	101312140	15800	15800	15800	15800	0
91	20231205	192500	101312140	15800	15800	15800	15800	0
92	20231205	192400	101312140	15800	15800	15800	15800	144
93	20231205	192300	101312140	15800	15800	15800	15800	0
94	20231205	192200	101312140	15800	15800	15800	15800	0
95	20231205	192100	101312140	15800	15800	15800	15800	0
96	20231205	192000	101312140	15800	15800	15800	15800	0
97	20231205	191900	101312140	15800	15800	15800	15800	0
98	20231205	191800	101312140	15800	15800	15800	15800	0
99	20231205	191700	101312140	15800	15800	15800	15800	0
100	20231205	191600	101312140	15800	15800	15800	15800	0
101	20231205	191500	101312140	15800	15800	15800	15800	0
102	20231205	191400	101312140	15800	15800	15800	15800	0
103	20231205	191300	101312140	15800	15800	15800	15800	0
104	20231205	191200	101312140	15800	15800	15800	15800	0
105	20231205	191100	101312140	15800	15800	15800	15800	0
106	20231205	191000	101312140	15800	15800	15800	15800	0
107	20231205	190900	101312140	15800	15800	15800	15800	0
108	20231205	190800	101312140	15800	15800	15800	15800	0
109	20231205	190700	101312140	15800	15800	15800	15800	0
110	20231205	190600	101312140	15800	15800	15800	15800	0
111	20231205	190500	101312140	15800	15800	15800	15800	0
112	20231205	190400	101312140	15800	15800	15800	15800	0
113	20231205	190300	101312140	15800	15800	15800	15800	0
114	20231205	190200	101312140	15800	15800	15800	15800	0
115	20231205	190100	101312140	15800	15800	15800	15800	0
116	20231205	190000	101312140	15800	15800	15800	15800	0
117	20231205	185900	101312140	15800	15800	15800	15800	0
118	20231205	185800	101312140	15800	15800	15800	15800	0
119	20231205	185700	101312140	15800	15800	15800	15800	0
120	20231205	185600	101312140	15800	15800	15800	15800	0
121	20231205	185500	101312140	15800	15800	15800	15800	0
122	20231205	185400	101312140	15800	15800	15800	15800	144
123	20231205	185300	101312140	15800	15800	15800	15800	0
124	20231205	185200	101312140	15800	15800	15800	15800	0
125	20231205	185100	101312140	15800	15800	15800	15800	0
126	20231205	185000	101312140	15800	15800	15800	15800	0
127	20231205	184900	101312140	15800	15800	15800	15800	0
128	20231205	184800	101312140	15800	15800	15800	15800	0
129	20231205	184700	101312140	15800	15800	15800	15800	0
130	20231205	184600	101312140	15800	15800	15800	15800	0
131	20231205	184500	101312140	15800	15800	15800	15800	0
132	20231205	184400	101312140	15800	15800	15800	15800	0
133	20231205	184300	101312140	15800	15800	15800	15800	0
134	20231205	184200	101312140	15800	15800	15800	15800	0
135	20231205	184100	101312140	15800	15800	15800	15800	0
136	20231205	184000	101312140	15800	15800	15800	15800	0
137	20231205	183900	101312140	15800	15800	15800	15800	0
138	20231205	183800	101312140	15800	15800	15800	15800	0
139	20231205	183700	101312140	15800	15800	15800	15800	0
140	20231205	183600	101312140	15800	15800	15800	15800	0
141	20231205	183500	101312140	15800	15800	15800	15800	0
142	20231205	183400	101312140	15800	15800	15800	15800	0
143	20231205	183300	101312140	15800	15800	15800	15800	0
144	20231205	183200	101312140	15800	15800	15800	15800	0
145	20231205	183100	101312140	15800	15800	15800	15800	0
146	20231205	183000	101312140	15800	15800	15800	15800	0
147	20231205	182900	101312140	15800	15800	15800	15800	0
148	20231205	182800	101312140	15800	15800	15800	15800	0
149	20231205	182700	101312140	15800	15800	15800	15800	0
150	20231205	182600	101312140	15800	15800	15800	15800	0
151	20231205	182500	101312140	15800	15800	15800	15800	0
152	20231205	182400	101312140	15800	15800	15800	15800	144
153	20231205	182300	101312140	15800	15800	15800	15800	0
154	20231205	182200	101312140	15800	15800	15800	15800	0
155	20231205	182100	101312140	15800	15800	15800	15800	0
156	20231205	182000	101312140	15800	15800	15800	15800	0
157	20231205	181900	101312140	15800	15800	15800	15800	0
158	20231205	181800	101312140	15800	15800	15800	15800	0
159	20231205	181700	101312140	15800	15800	15800	15800	0
160	20231205	181600	101312140	15800	15800	15800	15800	0
161	20231205	181500	101312140	15800	15800	15800	15800	0
162	20231205	181400	101312140	15800	15800	15800	15800	0
163	20231205	181300	101312140	15800	15800	15800	15800	0
164	20231205	181200	101312140	15800	15800	15800	15800	0
165	20231205	181100	101312140	15800	15800	15800	15800	0
166	20231205	181000	101312140	15800	15800	15800	15800	0
167	20231205	180900	101312140	15800	15800	15800	15800	0
168	20231205	180800	101312140	15800	15800	15800	15800	0
169	20231205	180700	101312140	15800	15800	15800	15800	0
170	20231205	180600	101312140	15800	15800	15800	15800	0
171	20231205	180500	101312140	15800	15800	15800	15800	0
172	20231205	180400	101312140	15800	15800	15800	15800	0
173	20231205	180300	101312140	15800	15800	15800	15800	0
174	20231205	180200	101312140	15800	15800	15800	15800	0
175	20231205	180100	101312140	15800	15800	15800	15800	0
176	20231205	180000	101312140	15800	15800	15800	15800	0
177	20231205	175900	101312140	15800	15800	15800	15800	0
178	20231205	175800	101312140	15800	15800	15800	15800	0
179	20231205	175700	101312140	15800	15800	15800	15800	0
180	20231205	175600	101312140	15800	15800	15800	15800	0
181	20231205	175500	101312140	15800	15800	15800	15800	0
182	20231205	175400	101312140	15800	15800	15800	15800	144
183	20231205	175300	101312140	15800	15800	15800	15800	0
184	20231205	175200	101312140	15800	15800	15800	15800	0
185	20231205	175100	101312140	15800	15800	15800	15800	0
186	20231205	175000	101312140	15800	15800	15800	15800	0
187	20231205	174900	101312140	15800	15800	15800	15800	0
188	20231205	174800	101312140	15800	15800	15800	15800	0
189	20231205	174700	101312140	15800	15800	15800	15800	0
190	20231205	174600	101312140	15800	15800	15800	15800	0
191	20231205	174500	101312140	15800	15800	15800	15800	0
192	20231205	174400	101312140	15800	15800	15800	15800	0
193	20231205	174300	101312140	15800	15800	15800	15800	0
194	20231205	174200	101312140	15800	15800	15800	15800	0
195	20231205	174100	101312140	15800	15800	15800	15800	0
196	20231205	174000	101312140	15800	15800	15800	15800	0
197	20231205	173900	101312140	15800	15800	15800	15800	0
198	20231205	173800	101312140	15800	15800	15800	15800	0
199	20231205	173700	101312140	15800	15800	15800	15800	0
200	20231205	173600	101312140	15800	15800	15800	15800	0
201	20231205	173500	101312140	15800	15800	15800	15800	0
202	20231205	173400	101312140	15800	15800	15800	15800	0
203	20231205	173300	101312140	15800	15800	15800	15800	0
204	20231205	173200	101312140	15800	15800	15800	15800	0
205	20231205	173100	101312140	15800	15800	15800	15800	0
206	20231205	173000	101312140	15800	15800	15800	15800	0
207	20231205	172900	101312140	15800	15800	15800	15800	0
208	20231205	172800	101312140	15800	15800	15800	15800	0
209	20231205	172700	101312140	15800	15800	15800	15800	0
210	20231205	172600	101312140	15800	15800	15800	15800	0
211	20231205	172500	101312140	15800	15800	15800	15800	0
212	20231205	172400	101312140	15800	15800	15800	15800	144
213	20231205	172300	101312140	15800	15800	15800	15800	0
214	20231205	172200	101312140	15800	15800	15800	15800	0
215	20231205	172100	101312140	15800	15800	15800	15800	0
216	20231205	172000	101312140	15800	15800	15800	15800	0
217	20231205	171900	101312140	15800	15800	15800	15800	0
218	20231205	171800	101312140	15800	15800	15800	15800	0
219	20231205	171700	101312140	15800	15800	15800	15800	0
220	20231205	171600	101312140	15800	15800	15800	15800	0
221	20231205	171500	101312140	15800	15800	15800	15800	0
222	20231205	171400	101312140	15800	15800	15800	15800	0
223	20231205	171300	101312140	15800	15800	15800	15800	0
224	20231205	171200	101312140	15800	15800	15800	15800	0
225	20231205	171100	101312140	15800	15800	15800	15800	0
226	20231205	171000	101312140	15800	15800	15800	15800	0
227	20231205	170900	101312140	15800	15800	15800	15800	0
228	20231205	170800	101312140	15800	15800	15800	15800	0
229	20231205	170700	101312140	15800	15800	15800	15800	0
230	20231205	170600	101312140	15800	15800	15800	15800	0
231	20231205	170500	101312140	15800	15800	15800	15800	0
232	20231205	170400	101312140	15800	15800	15800	15800	0
233	20231205	170300	101312140	15800	15800	15800	15800	0
234	20231205	170200	101312140	15800	15800	15800	15800	0
235	20231205	170100	101312140	15800	15800	15800	15800	0
236	20231205	170000	101312140	15800	15800	15800	15800	0
237	20231205	165900	101312140	15800	15800	15800	15800	0
238	20231205	165800	101312140	15800	15800	15800	15800	0
239	20231205	165700	101312140	15800	15800	15800	15800	0
240	20231205	165600	101312140	15800	15800	15800	15800	0
241	20231205	165500	101312140	15800	15800	15800	15800	0
242	20231205	165400	101312140	15800	15800	15800	15800	144
243	20231205	165300	101312140	15800	15800	15800	15800	0
244	20231205	165200	101312140	15800	15800	15800	15800	0
245	20231205	165100	101312140	15800	15800	15800	15800	0
246	20231205	165000	101312140	15800	15800	15800	15800	0
247	20231205	164900	101312140	15800	15800	15800	15800	0
248	20231205	164800	101312140	15800	15800	15800	15800	0
249	20231205	164700	101312140	15800	15800	15800	15800	0
250	20231205	164600	101312140	15800	15800	15800	15800	0
251	20231205	164500	101312140	15800	15800	15800	15800	0
252	20231205	164400	101312140	15800	15800	15800	15800	0
253	20231205	164300	101312140	15800	15800	15800	15800	0
254	20231205	164200	101312140	15800	15800	15800	15800	0
255	20231205	164100	101312140	15800	15800	15800	15800	0
256	20231205	164000	101312140	15800	15800	15800	15800	0
257	20231205	163900	101312140	15800	15800	15800	15800	0
258	20231205	163800	101312140	15800	15800	15800	15800	0
259	20231205	163700	101312140	15800	15800	15800	15800	0
260	20231205	163600	101312140	15800	15800	15800	15800	0
261	20231205	163500	101312140	15800	15800	15800	15800	0
262	20231205	163400	101312140	15800	15800	15800	15800	0
263	20231205	163300	101312140	15800	15800	15800	15800	0
264	20231205	163200	101312140	15800	15800	15800	15800	0
265	20231205	163100	101312140	15800	15800	15800	15800	0
266	20231205	163000	101312140	15800	15800	15800	15800	0
267	20231205	162900	101312140	15800	15800	15800	15800	0
268	20231205	162800	101312140	15800	15800	15800	15800	0
269	20231205	162700	101312140	15800	15800	15800	15800	0
270	20231205	162600	101312140	15800	15800	15800	15800	0
271	20231205	162500	101312140	15800	15800	15800	15800	0
272	20231205	162400	101312140	15800	15800	15800	15800	144
273	20231205	162300	101312140	15800	15800	15800	15800	0
274	20231205	162200	101312140	15800	15800	15800	15800	0
275	20231205	162100	101312140	15800	15800	15800	15800	0
276	20231205	162000	101312140	15800	15800	15800	15800	0
277	20231205	161900	101312140	15800	15800	15800	15800	0
278	20231205	161800	101312140	15800	15800	15800	15800	0
279	20231205	161700	101312140	15800	15800	15800	15800	0
280	20231205	161600	101312140	15800	15800	15800	15800	0
281	20231205	161500	101312140	15800	15800	15800	15800	0
282	20231205	161400	101312140	15800	15800	15800	15800	0
283	20231205	161300	101312140	15800	15800	15800	15800	0
284	20231205	161200	101312140	15800	15800	15800	15800	0
285	20231205	161100	101312140	15800	15800	15800	15800	0
286	20231205	161000	101312140	15800	15800	15800	15800	0
287	20231205	160900	101312140	15800	15800	15800	15800	0
288	20231205	160800	101312140	15800	15800	15800	15800	0
289	20231205	160700	101312140	15800	15800	15800	15800	0
290	20231205	160600	101312140	15800	15800	15800	15800	0
291	20231205	160500	101312140	15800	15800	15800	15800	0
292	20231205	160400	101312140	15800	15800	15800	15800	0
293	20231205	160300	101312140	15800	15800	15800	15800	0
294	20231205	160200	101312140	15800	15800	15800	15800	0
295	20231205	160100	101312140	15800	15800	15800	15800	0
296	20231205	160000	101312140	15800	15800	15800	15800	0
297	20231205	155900	101312140	15800	15800	15800	15800	0
298	20231205	155800	101312140	15800	15800	15800	15800	0
299	20231205	155700	101312140	15800	15800	15800	15800	0
300	20231205	155600	101312140	15800	15800	15800	15800	0
301	20231205	155500	101312140	15800	15800	15800	15800	0
302	20231205	155400	101312140	15800	15800	15800	15800	144
303	20231205	155300	101312140	15800	15800	15800	15800	0
304	20231205	155200	101312140	15800	15800	15800	15800	0
305	20231205	155100	101312140	15800	15800	15800	15800	0
306	20231205	155000	101312140	15800	15800	15800	15800	0
307	20231205	154900	101312140	15800	15800	15800	15800	0
308	20231205	154800	101312140	15800	15800	15800	15800	0
309	20231205	154700	101312140	15800	15800	15800	15800	0
310	20231205	154600	101312140	15800	15800	15800	15800	0
311	20231205	154500	101312140	15800	15800	15800	15800	0
312	20231205	154400	101312140	15800	15800	15800	15800	0
313	20231205	154300	101312140	15800	15800	15800	15800	0
314	20231205	154200	101312140	15800	15800	15800	15800	0
315	20231205	154100	101312140	15800	15800	15800	15800	0
316	20231205	154000	101312140	15800	15800	15800	15800	0
317	20231205	153900	101312140	15800	15800	15800	15800	0
318	20231205	153800	101312140	15800	15800	15800	15800	0
319	20231205	153700	101312140	15800	15800	15800	15800	0
320	20231205	153600	101312140	15800	15800	15800	15800	0
321	20231205	153500	101312140	15800	15800	15800	15800	0
322	20231205	153400	101312140	15800	15800	15800	15800	0
323	20231205	153300	101312140	15800	15800	15800	15800	0
324	20231205	153200	101312140	15800	15800	15800	15800	0
325	20231205	153100	101312140	15800	15800	15800	15800	0
326	20231205	153000	101312140	15800	15800	15800	15800	144
327	20231205	152900	99036940	15780	15780	15780	15780	0
328	20231205	152800	99036940	15780	15780	15780	15780	0
329	20231205	152700	99036940	15780	15780	15780	15780	0
330	20231205	152600	99036940	15780	15780	15780	15780	0
331	20231205	152500	99036940	15780	15780	15780	15780	0
332	20231205	152400	99036940	15780	15780	15780	15780	0
333	20231205	152300	99036940	15780	15780	15780	15780	0
334	20231205	152200	99036940	15780	15780	15780	15780	0
335	20231205	152100	99036940	15780	15780	15780	15780	0
336	20231205	152000	99036940	15780	15780	15780	15780	0
337	20231205	151900	99036940	15780	15780	15780	15780	0
338	20231205	151800	99036940	15780	15790	15790	15780	2
339	20231205	151700	99005370	15800	15800	15800	15800	2
340	20231205	151600	98973770	15800	15800	15800	15800	0
341	20231205	151500	98973770	15800	15800	15800	15800	1
342	20231205	151400	98957970	15790	15790	15790	15790	1
343	20231205	151300	98942180	15800	15800	15800	15800	1
344	20231205	151200	98926380	15800	15790	15800	15780	27
345	20231205	151100	98500160	15780	15780	15780	15780	0
346	20231205	151000	98500160	15780	15780	15790	15780	28
347	20231205	150900	98058290	15780	15780	15780	15780	63
348	20231205	150800	97064150	15800	15800	15800	15800	1
349	20231205	150700	97048350	15800	15790	15800	15790	6
350	20231205	150600	96953570	15800	15800	15800	15800	0
351	20231205	150500	96953570	15800	15780	15800	15780	21
352	20231205	150400	96622170	15800	15800	15800	15800	2
353	20231205	150300	96590570	15780	15780	15780	15780	2
354	20231205	150200	96559010	15800	15800	15800	15800	2
355	20231205	150100	96527410	15800	15800	15800	15800	0
356	20231205	150000	96527410	15800	15790	15800	15790	3
357	20231205	145900	96480030	15780	15800	15800	15780	7
358	20231205	145800	96369490	15800	15800	15800	15800	1
359	20231205	145700	96353690	15790	15800	15800	15790	2
360	20231205	145600	96322100	15800	15800	15800	15800	2
361	20231205	145500	96290500	15780	15790	15790	15780	4
362	20231205	145400	96227360	15800	15800	15800	15800	2
363	20231205	145300	96195760	15780	15780	15780	15780	56
364	20231205	145200	95312080	15790	15800	15800	15790	73
365	20231205	145100	94158700	15790	15790	15800	15790	112
366	20231205	145000	92390180	15800	15800	15800	15800	1
367	20231205	144900	92374380	15790	15800	15800	15790	2
368	20231205	144800	92342790	15790	15800	15800	15790	5
369	20231205	144700	92263800	15790	15790	15790	15790	2
370	20231205	144600	92232220	15800	15800	15800	15790	4
371	20231205	144500	92169030	15800	15800	15800	15800	2
372	20231205	144400	92137430	15800	15790	15800	15790	26
373	20231205	144300	91726870	15800	15800	15800	15800	3
374	20231205	144200	91679470	15800	15800	15800	15800	3
375	20231205	144100	91632070	15810	15800	15810	15800	4
376	20231205	144000	91568860	15800	15800	15800	15800	1
377	20231205	143900	91553060	15810	15800	15810	15800	25
378	20231205	143800	91158030	15810	15810	15810	15810	3
379	20231205	143700	91110600	15800	15810	15810	15800	2
380	20231205	143600	91078990	15810	15800	15810	15800	21
381	20231205	143500	90747180	15800	15810	15810	15800	57
382	20231205	143400	89846540	15800	15800	15800	15800	0
383	20231205	143300	89846540	15800	15790	15800	15790	78
384	20231205	143200	88614160	15790	15790	15790	15790	2
385	20231205	143100	88582580	15800	15790	15800	15790	107
386	20231205	143000	86892010	15800	15800	15800	15800	3
387	20231205	142900	86844610	15790	15790	15790	15790	0
388	20231205	142800	86844610	15790	15800	15800	15790	7
389	20231205	142700	86734050	15800	15800	15800	15800	2
390	20231205	142600	86702450	15790	15800	15800	15790	2
391	20231205	142500	86670860	15800	15800	15800	15800	1
392	20231205	142400	86655060	15800	15790	15800	15790	4
393	20231205	142300	86591880	15800	15800	15800	15800	2
394	20231205	142200	86560280	15800	15790	15800	15790	5
395	20231205	142100	86481300	15800	15800	15800	15800	84
396	20231205	142000	85154100	15800	15790	15800	15790	5
397	20231205	141900	85075120	15790	15800	15800	15790	3
398	20231205	141800	85027730	15800	15800	15800	15800	1
399	20231205	141700	85011930	15790	15800	15800	15790	7
400	20231205	141600	84901370	15800	15800	15800	15800	1
401	20231205	141500	84885570	15800	15800	15800	15790	7
402	20231205	141400	84774980	15800	15800	15800	15800	26
403	20231205	141300	84364180	15790	15790	15800	15790	4
404	20231205	141200	84301010	15800	15800	15800	15800	1
405	20231205	141100	84285210	15800	15800	15800	15800	12
406	20231205	141000	84095610	15800	15810	15810	15800	296
407	20231205	140900	79417480	15810	15820	15820	15810	4
408	20231205	140800	79354220	15820	15820	15820	15820	0
409	20231205	140700	79354220	15820	15820	15820	15820	5
410	20231205	140600	79275120	15820	15820	15820	15820	2
411	20231205	140500	79243480	15810	15820	15820	15810	3
412	20231205	140400	79196040	15820	15820	15820	15820	1
413	20231205	140300	79180220	15820	15820	15820	15820	2
414	20231205	140200	79148580	15820	15820	15820	15810	5
415	20231205	140100	79069500	15820	15820	15820	15820	1
416	20231205	140000	79053680	15820	15820	15820	15820	2
417	20231205	135900	79022040	15820	15820	15820	15820	2
418	20231205	135800	78990400	15820	15820	15820	15810	6
419	20231205	135700	78895500	15820	15820	15820	15820	0
420	20231205	135600	78895500	15820	15820	15820	15820	3
421	20231205	135500	78848040	15820	15820	15820	15820	0
422	20231205	135400	78848040	15820	15810	15820	15810	5
423	20231205	135300	78768960	15820	15810	15820	15810	122
424	20231205	135200	76839520	15820	15820	15820	15820	15
425	20231205	135100	76602220	15820	15820	15820	15820	1
426	20231205	135000	76586400	15820	15820	15820	15810	5
427	20231205	134900	76507310	15820	15820	15820	15820	0
428	20231205	134800	76507310	15820	15820	15820	15820	2
429	20231205	134700	76475670	15820	15820	15820	15820	2
430	20231205	134600	76444030	15820	15820	15820	15810	15
431	20231205	134500	76206750	15820	15820	15820	15820	4
432	20231205	134400	76143470	15820	15820	15820	15820	1
433	20231205	134300	76127650	15820	15820	15820	15820	3
434	20231205	134200	76080190	15810	15820	15820	15810	4
435	20231205	134100	76016930	15820	15820	15820	15820	8
436	20231205	134000	75890370	15820	15820	15820	15820	1
437	20231205	133900	75874550	15820	15810	15820	15810	14
438	20231205	133800	75653090	15820	15820	15820	15820	3
439	20231205	133700	75605630	15820	15820	15820	15820	3
440	20231205	133600	75558170	15820	15820	15820	15820	0
441	20231205	133500	75558170	15820	15810	15820	15810	4
442	20231205	133400	75494900	15820	15820	15820	15820	0
443	20231205	133300	75494900	15820	15820	15820	15820	3
444	20231205	133200	75447440	15820	15820	15820	15820	3
445	20231205	133100	75399980	15810	15810	15810	15810	2
446	20231205	133000	75368360	15820	15820	15820	15820	3
447	20231205	132900	75320900	15820	15820	15820	15820	2
448	20231205	132800	75289260	15820	15820	15820	15820	1
449	20231205	132700	75273440	15810	15820	15820	15810	3
450	20231205	132600	75226000	15820	15820	15820	15820	2
451	20231205	132500	75194360	15820	15820	15820	15820	2
452	20231205	132400	75162720	15820	15820	15820	15820	2
453	20231205	132300	75131080	15810	15810	15810	15810	2
454	20231205	132200	75099460	15820	15820	15820	15820	4
455	20231205	132100	75036180	15820	15820	15820	15820	2
456	20231205	132000	75004540	15820	15810	15820	15810	3
457	20231205	131900	74957100	15820	15820	15820	15820	3
458	20231205	131800	74909640	15820	15820	15820	15820	0
459	20231205	131700	74909640	15820	15820	15820	15820	3
460	20231205	131600	74862180	15820	15820	15820	15820	1
461	20231205	131500	74846360	15810	15810	15810	15810	12
462	20231205	131400	74656640	15810	15810	15810	15810	2
463	20231205	131300	74625020	15810	15810	15810	15810	3
464	20231205	131200	74577590	15800	15800	15800	15800	2
465	20231205	131100	74545990	15810	15810	15810	15810	3
466	20231205	131000	74498560	15810	15810	15810	15810	0
467	20231205	130900	74498560	15810	15810	15810	15810	3
468	20231205	130800	74451130	15800	15810	15810	15800	3
469	20231205	130700	74403720	15810	15810	15810	15810	1
470	20231205	130600	74387910	15810	15810	15810	15810	2
471	20231205	130500	74356290	15810	15810	15810	15810	4
472	20231205	130400	74293050	15800	15810	15810	15800	3
473	20231205	130300	74245640	15810	15810	15810	15810	1
474	20231205	130200	74229830	15810	15820	15820	15810	61
475	20231205	130100	73265400	15820	15820	15820	15820	2
476	20231205	130000	73233760	15810	15820	15820	15810	4
477	20231205	125900	73170500	15810	15810	15810	15810	0
478	20231205	125800	73170500	15810	15820	15820	15810	34
479	20231205	125700	72632920	15810	15810	15810	15810	49
480	20231205	125600	71858230	15820	15820	15820	15820	3
481	20231205	125500	71810770	15820	15820	15820	15820	1
482	20231205	125400	71794950	15820	15820	15820	15820	2
483	20231205	125300	71763310	15820	15810	15820	15810	4
484	20231205	125200	71700050	15820	15820	15820	15820	9
485	20231205	125100	71557670	15820	15820	15820	15820	0
486	20231205	125000	71557670	15820	15820	15820	15820	4
487	20231205	124900	71494390	15810	15820	15820	15810	3
488	20231205	124800	71446950	15820	15820	15820	15820	2
489	20231205	124700	71415310	15820	15820	15820	15820	3
490	20231205	124600	71367850	15810	15810	15810	15810	0
491	20231205	124500	71367850	15810	15820	15820	15810	5
492	20231205	124400	71288770	15820	15820	15820	15820	1
493	20231205	124300	71272950	15820	15820	15820	15820	1
494	20231205	124200	71257130	15820	15820	15820	15820	2
495	20231205	124100	71225490	15810	15820	15820	15810	4
496	20231205	124000	71162230	15820	15820	15820	15820	2
497	20231205	123900	71130590	15820	15820	15820	15820	2
498	20231205	123800	71098950	15810	15810	15810	15810	2
499	20231205	123700	71067330	15820	15820	15820	15820	4
500	20231205	123600	71004050	15820	15820	15820	15820	0
501	20231205	123500	71004050	15820	15820	15820	15820	1
502	20231205	123400	70988230	15810	15820	15820	15810	3
503	20231205	123300	70940780	15820	15820	15820	15820	2
504	20231205	123200	70909140	15820	15820	15820	15820	1
505	20231205	123100	70893320	15820	15820	15820	15820	0
506	20231205	123000	70893320	15820	15820	15820	15810	5
507	20231205	122900	70814240	15820	15820	15820	15820	0
508	20231205	122800	70814240	15820	15820	15820	15820	1
509	20231205	122700	70798420	15810	15810	15810	15810	0
510	20231205	122600	70798420	15810	15820	15820	15810	4
511	20231205	122500	70735160	15820	15820	15820	15820	0
512	20231205	122400	70735160	15820	15820	15820	15820	1
513	20231205	122300	70719340	15820	15820	15820	15820	0
514	20231205	122200	70719340	15820	15820	15820	15820	100
515	20231205	122100	69137340	15820	15820	15820	15820	0
516	20231205	122000	69137340	15820	15820	15820	15820	0
517	20231205	121900	69137340	15820	15820	15820	15820	0
518	20231205	121800	69137340	15820	15820	15820	15820	2
519	20231205	121700	69105700	15820	15820	15820	15820	0
520	20231205	121600	69105700	15820	15820	15820	15820	0
521	20231205	121500	69105700	15820	15820	15820	15820	2
522	20231205	121400	69074060	15830	15830	15830	15830	0
523	20231205	121300	69074060	15830	15830	15830	15830	0
524	20231205	121200	69074060	15830	15830	15830	15830	0
525	20231205	121100	69074060	15830	15830	15830	15830	10
526	20231205	121000	68915760	15820	15820	15820	15820	2
527	20231205	120900	68884120	15820	15820	15820	15820	0
528	20231205	120800	68884120	15820	15820	15820	15820	0
529	20231205	120700	68884120	15820	15830	15830	15820	14
530	20231205	120600	68662520	15830	15830	15830	15830	0
531	20231205	120500	68662520	15830	15830	15830	15830	0
532	20231205	120400	68662520	15830	15830	15830	15830	148
533	20231205	120300	66319680	15820	15830	15830	15820	86
534	20231205	120200	64958320	15830	15830	15830	15830	200
535	20231205	120100	61792320	15810	15810	15810	15810	0
536	20231205	120000	61792320	15810	15810	15810	15810	0
537	20231205	115900	61792320	15810	15820	15820	15810	108
538	20231205	115800	60083770	15810	15810	15810	15810	0
539	20231205	115700	60083770	15810	15810	15810	15810	0
540	20231205	115600	60083770	15810	15810	15810	15810	2
541	20231205	115500	60052150	15820	15820	15820	15820	0
542	20231205	115400	60052150	15820	15820	15820	15820	1
543	20231205	115300	60036330	15810	15810	15810	15810	0
544	20231205	115200	60036330	15810	15810	15810	15810	2
545	20231205	115100	60004710	15820	15820	15820	15820	0
546	20231205	115000	60004710	15820	15820	15820	15820	191
547	20231205	114900	56983090	15820	15820	15820	15820	0
548	20231205	114800	56983090	15820	15820	15820	15820	0
549	20231205	114700	56983090	15820	15820	15820	15820	2
550	20231205	114600	56951450	15820	15820	15820	15820	0
551	20231205	114500	56951450	15820	15820	15820	15820	0
552	20231205	114400	56951450	15820	15820	15820	15820	2
553	20231205	114300	56919810	15810	15810	15810	15810	0
554	20231205	114200	56919810	15810	15810	15810	15810	0
555	20231205	114100	56919810	15810	15810	15810	15810	1
556	20231205	114000	56904000	15810	15810	15810	15810	2
557	20231205	113900	56872380	15810	15810	15810	15810	0
558	20231205	113800	56872380	15810	15810	15810	15810	0
559	20231205	113700	56872380	15810	15810	15810	15810	0
560	20231205	113600	56872380	15810	15810	15810	15810	2
561	20231205	113500	56840760	15810	15810	15810	15810	0
562	20231205	113400	56840760	15810	15810	15810	15810	0
563	20231205	113300	56840760	15810	15810	15810	15810	2
564	20231205	113200	56809140	15830	15830	15830	15830	0
565	20231205	113100	56809140	15830	15830	15830	15830	1
566	20231205	113000	56793310	15810	15810	15810	15810	102
567	20231205	112900	55180690	15840	15840	15840	15840	0
568	20231205	112800	55180690	15840	15840	15840	15840	0
569	20231205	112700	55180690	15840	15840	15840	15840	0
570	20231205	112600	55180690	15840	15840	15840	15840	32
571	20231205	112500	54673810	15810	15810	15810	15810	2
572	20231205	112400	54642190	15810	15810	15810	15810	0
573	20231205	112300	54642190	15810	15810	15810	15810	0
574	20231205	112200	54642190	15810	15810	15810	15810	2
575	20231205	112100	54610570	15840	15840	15840	15840	0
576	20231205	112000	54610570	15840	15840	15840	15840	0
577	20231205	111900	54610570	15840	15840	15840	15840	0
578	20231205	111800	54610570	15840	15840	15840	15840	2
579	20231205	111700	54578890	15800	15800	15800	15800	2
580	20231205	111600	54547290	15780	15780	15780	15780	0
581	20231205	111500	54547290	15780	15780	15780	15780	0
582	20231205	111400	54547290	15780	15780	15780	15780	0
583	20231205	111300	54547290	15780	15780	15780	15780	2
584	20231205	111200	54515730	15780	15780	15780	15780	0
585	20231205	111100	54515730	15780	15780	15780	15780	2
586	20231205	111000	54484170	15810	15810	15810	15810	0
587	20231205	110900	54484170	15810	15810	15810	15810	0
588	20231205	110800	54484170	15810	15810	15810	15810	0
589	20231205	110700	54484170	15810	15810	15810	15810	0
590	20231205	110600	54484170	15810	15810	15810	15810	0
591	20231205	110500	54484170	15810	15810	15810	15810	3
592	20231205	110400	54436740	15810	15810	15810	15810	0
593	20231205	110300	54436740	15810	15810	15810	15810	64
594	20231205	110200	53424900	15810	15810	15810	15810	2
595	20231205	110100	53393280	15810	15810	15810	15810	0
596	20231205	110000	53393280	15810	15810	15810	15810	0
597	20231205	105900	53393280	15810	15810	15810	15810	0
598	20231205	105800	53393280	15810	15810	15810	15810	2
599	20231205	105700	53361660	15820	15820	15820	15820	0
600	20231205	105600	53361660	15820	15820	15820	15820	0
601	20231205	105500	53361660	15820	15820	15820	15820	1
602	20231205	105400	53345840	15810	15810	15810	15810	2
603	20231205	105300	53314220	15810	15810	15810	15810	0
604	20231205	105200	53314220	15810	15810	15810	15810	0
605	20231205	105100	53314220	15810	15810	15810	15810	0
606	20231205	105000	53314220	15810	15810	15810	15810	2
607	20231205	104900	53282600	15810	15810	15810	15810	0
608	20231205	104800	53282600	15810	15810	15810	15810	0
609	20231205	104700	53282600	15810	15810	15810	15810	2
610	20231205	104600	53250980	15820	15820	15820	15820	68
611	20231205	104500	52175220	15820	15820	15820	15820	10
612	20231205	104400	52017020	15820	15820	15820	15820	0
613	20231205	104300	52017020	15820	15820	15820	15820	7
614	20231205	104200	51906280	15810	15810	15810	15810	0
615	20231205	104100	51906280	15810	15810	15810	15810	0
616	20231205	104000	51906280	15810	15820	15820	15810	3
617	20231205	103900	51858830	15830	15800	15830	15800	152
618	20231205	103800	49452730	15800	15800	15800	15800	3
619	20231205	103700	49405330	15820	15820	15820	15820	0
620	20231205	103600	49405330	15820	15820	15820	15820	35
621	20231205	103500	48851630	15790	15780	15790	15780	13
622	20231205	103400	48646470	15780	15780	15780	15780	1
623	20231205	103300	48630690	15780	15780	15780	15780	10
624	20231205	103200	48472890	15770	15770	15770	15770	0
625	20231205	103100	48472890	15770	15770	15770	15770	92
626	20231205	103000	47022050	15770	15770	15770	15770	0
627	20231205	102900	47022050	15770	15770	15770	15770	0
628	20231205	102800	47022050	15770	15770	15770	15770	1
629	20231205	102700	47006280	15770	15770	15770	15770	85
630	20231205	102600	45665830	15770	15770	15770	15770	0
631	20231205	102500	45665830	15770	15770	15770	15770	0
632	20231205	102400	45665830	15770	15780	15780	15770	7
633	20231205	102300	45555390	15780	15780	15780	15780	0
634	20231205	102200	45555390	15780	15780	15780	15780	0
635	20231205	102100	45555390	15780	15780	15780	15780	0
636	20231205	102000	45555390	15780	15780	15780	15780	75
637	20231205	101900	44371890	15780	15780	15780	15780	0
638	20231205	101800	44371890	15780	15780	15780	15780	0
639	20231205	101700	44371890	15780	15780	15780	15780	0
640	20231205	101600	44371890	15780	15780	15780	15780	2
641	20231205	101500	44340330	15780	15780	15780	15780	0
642	20231205	101400	44340330	15780	15780	15780	15780	6
643	20231205	101300	44245650	15770	15770	15770	15770	0
644	20231205	101200	44245650	15770	15770	15770	15770	1
645	20231205	101100	44229880	15760	15760	15760	15760	0
646	20231205	101000	44229880	15760	15760	15760	15760	0
647	20231205	100900	44229880	15760	15760	15760	15760	0
648	20231205	100800	44229880	15760	15760	15760	15760	2
649	20231205	100700	44198360	15750	15750	15750	15750	0
650	20231205	100600	44198360	15750	15750	15750	15750	0
651	20231205	100500	44198360	15750	15750	15750	15750	0
652	20231205	100400	44198360	15750	15750	15750	15750	895
653	20231205	100300	30102110	15750	15750	15750	15750	7
654	20231205	100200	29991860	15750	15770	15770	15750	598
655	20231205	100100	20568560	15770	15770	15770	15770	2
656	20231205	100000	20537020	15770	15770	15770	15770	0
657	20231205	095900	20537020	15770	15780	15780	15770	109
658	20231205	095800	18817230	15780	15780	15780	15780	0
659	20231205	095700	18817230	15780	15780	15780	15780	2
660	20231205	095600	18785670	15790	15790	15790	15790	10
661	20231205	095500	18627770	15770	15790	15790	15770	502
662	20231205	095400	10707830	15780	15780	15780	15780	0
663	20231205	095300	10707830	15780	15780	15780	15780	2
664	20231205	095200	10676270	15790	15790	15790	15790	2
665	20231205	095100	10644690	15790	15790	15790	15790	8
666	20231205	095000	10518370	15780	15780	15780	15780	2
667	20231205	094900	10486810	15790	15790	15790	15790	7
668	20231205	094800	10376280	15790	15810	15810	15790	44
669	20231205	094700	9681500	15820	15820	15820	15820	1
670	20231205	094600	9665680	15790	15790	15790	15790	105
671	20231205	094500	8007730	15790	15790	15790	15790	1
672	20231205	094400	7991940	15790	15790	15790	15790	0
673	20231205	094300	7991940	15790	15790	15790	15790	0
674	20231205	094200	7991940	15790	15790	15790	15790	2
675	20231205	094100	7960360	15780	15780	15780	15780	0
676	20231205	094000	7960360	15780	15780	15780	15780	2
677	20231205	093900	7928800	15820	15820	15820	15820	0
678	20231205	093800	7928800	15820	15820	15820	15820	0
679	20231205	093700	7928800	15820	15820	15820	15820	0
680	20231205	093600	7928800	15820	15820	15820	15820	0
681	20231205	093500	7928800	15820	15790	15820	15790	10
682	20231205	093400	7770630	15830	15830	15830	15830	0
683	20231205	093300	7770630	15830	15780	15830	15780	2
684	20231205	093200	7739020	15830	15830	15830	15830	2
685	20231205	093100	7707360	15780	15780	15780	15780	0
686	20231205	093000	7707360	15780	15780	15780	15780	2
687	20231205	092900	7675800	15780	15780	15780	15780	2
688	20231205	092800	7644240	15830	15830	15830	15830	0
689	20231205	092700	7644240	15830	15830	15830	15830	0
690	20231205	092600	7644240	15830	15830	15830	15830	0
691	20231205	092500	7644240	15830	15830	15830	15830	1
692	20231205	092400	7628410	15770	15770	15770	15770	0
693	20231205	092300	7628410	15770	15770	15770	15770	0
694	20231205	092200	7628410	15770	15770	15770	15770	2
695	20231205	092100	7596870	15770	15770	15770	15770	7
696	20231205	092000	7486480	15770	15770	15770	15770	14
697	20231205	091900	7265700	15770	15780	15780	15770	2
698	20231205	091800	7234150	15770	15770	15770	15770	0
699	20231205	091700	7234150	15770	15770	15770	15770	0
700	20231205	091600	7234150	15770	15770	15770	15770	0
701	20231205	091500	7234150	15770	15780	15780	15770	18
702	20231205	091400	6950130	15780	15780	15780	15780	0
703	20231205	091300	6950130	15780	15790	15790	15780	116
704	20231205	091200	5119470	15830	15830	15830	15830	0
705	20231205	091100	5119470	15830	15830	15830	15830	1
706	20231205	091000	5103640	15830	15830	15830	15830	0
707	20231205	090900	5103640	15830	15830	15830	15830	1
708	20231205	090800	5087810	15830	15780	15830	15780	26
709	20231205	090700	4677430	15790	15790	15790	15790	0
710	20231205	090600	4677430	15790	15790	15790	15790	104
711	20231205	090500	3035270	15800	15800	15800	15800	0
712	20231205	090400	3035270	15800	15800	15800	15800	104
713	20231205	090300	1392070	15810	15810	15810	15810	66
714	20231205	090200	348610	15810	15810	15810	15810	1
715	20231205	090100	332800	15810	15810	15810	15810	1
716	20231205	090000	316990	15840	15850	15850	15840	20