KissMeData/389260/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211900	395561950	16650	16650	16650	16650	154
3	20231208	211800	395561950	16650	16650	16650	16650	0
4	20231208	211700	395561950	16650	16650	16650	16650	0
5	20231208	211600	395561950	16650	16650	16650	16650	0
6	20231208	211500	395561950	16650	16650	16650	16650	0
7	20231208	211400	395561950	16650	16650	16650	16650	0
8	20231208	211300	395561950	16650	16650	16650	16650	0
9	20231208	211200	395561950	16650	16650	16650	16650	0
10	20231208	211100	395561950	16650	16650	16650	16650	0
11	20231208	211000	395561950	16650	16650	16650	16650	0
12	20231208	210900	395561950	16650	16650	16650	16650	0
13	20231208	210800	395561950	16650	16650	16650	16650	0
14	20231208	210700	395561950	16650	16650	16650	16650	0
15	20231208	210600	395561950	16650	16650	16650	16650	0
16	20231208	210500	395561950	16650	16650	16650	16650	0
17	20231208	210400	395561950	16650	16650	16650	16650	0
18	20231208	210300	395561950	16650	16650	16650	16650	0
19	20231208	210200	395561950	16650	16650	16650	16650	0
20	20231208	210100	395561950	16650	16650	16650	16650	0
21	20231208	210000	395561950	16650	16650	16650	16650	0
22	20231208	205900	395561950	16650	16650	16650	16650	0
23	20231208	205800	395561950	16650	16650	16650	16650	0
24	20231208	205700	395561950	16650	16650	16650	16650	0
25	20231208	205600	395561950	16650	16650	16650	16650	0
26	20231208	205500	395561950	16650	16650	16650	16650	0
27	20231208	205400	395561950	16650	16650	16650	16650	0
28	20231208	205300	395561950	16650	16650	16650	16650	0
29	20231208	205200	395561950	16650	16650	16650	16650	0
30	20231208	205100	395561950	16650	16650	16650	16650	0
31	20231208	205000	395561950	16650	16650	16650	16650	0
32	20231208	204900	395561950	16650	16650	16650	16650	154
33	20231208	204800	395561950	16650	16650	16650	16650	0
34	20231208	204700	395561950	16650	16650	16650	16650	0
35	20231208	204600	395561950	16650	16650	16650	16650	0
36	20231208	204500	395561950	16650	16650	16650	16650	0
37	20231208	204400	395561950	16650	16650	16650	16650	0
38	20231208	204300	395561950	16650	16650	16650	16650	0
39	20231208	204200	395561950	16650	16650	16650	16650	0
40	20231208	204100	395561950	16650	16650	16650	16650	0
41	20231208	204000	395561950	16650	16650	16650	16650	0
42	20231208	203900	395561950	16650	16650	16650	16650	0
43	20231208	203800	395561950	16650	16650	16650	16650	0
44	20231208	203700	395561950	16650	16650	16650	16650	0
45	20231208	203600	395561950	16650	16650	16650	16650	0
46	20231208	203500	395561950	16650	16650	16650	16650	0
47	20231208	203400	395561950	16650	16650	16650	16650	0
48	20231208	203300	395561950	16650	16650	16650	16650	0
49	20231208	203200	395561950	16650	16650	16650	16650	0
50	20231208	203100	395561950	16650	16650	16650	16650	0
51	20231208	203000	395561950	16650	16650	16650	16650	0
52	20231208	202900	395561950	16650	16650	16650	16650	0
53	20231208	202800	395561950	16650	16650	16650	16650	0
54	20231208	202700	395561950	16650	16650	16650	16650	0
55	20231208	202600	395561950	16650	16650	16650	16650	0
56	20231208	202500	395561950	16650	16650	16650	16650	0
57	20231208	202400	395561950	16650	16650	16650	16650	0
58	20231208	202300	395561950	16650	16650	16650	16650	0
59	20231208	202200	395561950	16650	16650	16650	16650	0
60	20231208	202100	395561950	16650	16650	16650	16650	0
61	20231208	202000	395561950	16650	16650	16650	16650	0
62	20231208	201900	395561950	16650	16650	16650	16650	154
63	20231208	201800	395561950	16650	16650	16650	16650	0
64	20231208	201700	395561950	16650	16650	16650	16650	0
65	20231208	201600	395561950	16650	16650	16650	16650	0
66	20231208	201500	395561950	16650	16650	16650	16650	0
67	20231208	201400	395561950	16650	16650	16650	16650	0
68	20231208	201300	395561950	16650	16650	16650	16650	0
69	20231208	201200	395561950	16650	16650	16650	16650	0
70	20231208	201100	395561950	16650	16650	16650	16650	0
71	20231208	201000	395561950	16650	16650	16650	16650	0
72	20231208	200900	395561950	16650	16650	16650	16650	0
73	20231208	200800	395561950	16650	16650	16650	16650	0
74	20231208	200700	395561950	16650	16650	16650	16650	0
75	20231208	200600	395561950	16650	16650	16650	16650	0
76	20231208	200500	395561950	16650	16650	16650	16650	0
77	20231208	200400	395561950	16650	16650	16650	16650	0
78	20231208	200300	395561950	16650	16650	16650	16650	0
79	20231208	200200	395561950	16650	16650	16650	16650	0
80	20231208	200100	395561950	16650	16650	16650	16650	0
81	20231208	200000	395561950	16650	16650	16650	16650	0
82	20231208	195900	395561950	16650	16650	16650	16650	0
83	20231208	195800	395561950	16650	16650	16650	16650	0
84	20231208	195700	395561950	16650	16650	16650	16650	0
85	20231208	195600	395561950	16650	16650	16650	16650	0
86	20231208	195500	395561950	16650	16650	16650	16650	0
87	20231208	195400	395561950	16650	16650	16650	16650	0
88	20231208	195300	395561950	16650	16650	16650	16650	0
89	20231208	195200	395561950	16650	16650	16650	16650	0
90	20231208	195100	395561950	16650	16650	16650	16650	0
91	20231208	195000	395561950	16650	16650	16650	16650	0
92	20231208	194900	395561950	16650	16650	16650	16650	154
93	20231208	194800	395561950	16650	16650	16650	16650	0
94	20231208	194700	395561950	16650	16650	16650	16650	0
95	20231208	194600	395561950	16650	16650	16650	16650	0
96	20231208	194500	395561950	16650	16650	16650	16650	0
97	20231208	194400	395561950	16650	16650	16650	16650	0
98	20231208	194300	395561950	16650	16650	16650	16650	0
99	20231208	194200	395561950	16650	16650	16650	16650	0
100	20231208	194100	395561950	16650	16650	16650	16650	0
101	20231208	194000	395561950	16650	16650	16650	16650	0
102	20231208	193900	395561950	16650	16650	16650	16650	0
103	20231208	193800	395561950	16650	16650	16650	16650	0
104	20231208	193700	395561950	16650	16650	16650	16650	0
105	20231208	193600	395561950	16650	16650	16650	16650	0
106	20231208	193500	395561950	16650	16650	16650	16650	0
107	20231208	193400	395561950	16650	16650	16650	16650	0
108	20231208	193300	395561950	16650	16650	16650	16650	0
109	20231208	193200	395561950	16650	16650	16650	16650	0
110	20231208	193100	395561950	16650	16650	16650	16650	0
111	20231208	193000	395561950	16650	16650	16650	16650	0
112	20231208	192900	395561950	16650	16650	16650	16650	0
113	20231208	192800	395561950	16650	16650	16650	16650	0
114	20231208	192700	395561950	16650	16650	16650	16650	0
115	20231208	192600	395561950	16650	16650	16650	16650	0
116	20231208	192500	395561950	16650	16650	16650	16650	0
117	20231208	192400	395561950	16650	16650	16650	16650	0
118	20231208	192300	395561950	16650	16650	16650	16650	0
119	20231208	192200	395561950	16650	16650	16650	16650	0
120	20231208	192100	395561950	16650	16650	16650	16650	0
121	20231208	192000	395561950	16650	16650	16650	16650	0
122	20231208	191900	395561950	16650	16650	16650	16650	154
123	20231208	191800	395561950	16650	16650	16650	16650	0
124	20231208	191700	395561950	16650	16650	16650	16650	0
125	20231208	191600	395561950	16650	16650	16650	16650	0
126	20231208	191500	395561950	16650	16650	16650	16650	0
127	20231208	191400	395561950	16650	16650	16650	16650	0
128	20231208	191300	395561950	16650	16650	16650	16650	0
129	20231208	191200	395561950	16650	16650	16650	16650	0
130	20231208	191100	395561950	16650	16650	16650	16650	0
131	20231208	191000	395561950	16650	16650	16650	16650	0
132	20231208	190900	395561950	16650	16650	16650	16650	0
133	20231208	190800	395561950	16650	16650	16650	16650	0
134	20231208	190700	395561950	16650	16650	16650	16650	0
135	20231208	190600	395561950	16650	16650	16650	16650	0
136	20231208	190500	395561950	16650	16650	16650	16650	0
137	20231208	190400	395561950	16650	16650	16650	16650	0
138	20231208	190300	395561950	16650	16650	16650	16650	0
139	20231208	190200	395561950	16650	16650	16650	16650	0
140	20231208	190100	395561950	16650	16650	16650	16650	0
141	20231208	190000	395561950	16650	16650	16650	16650	0
142	20231208	185900	395561950	16650	16650	16650	16650	0
143	20231208	185800	395561950	16650	16650	16650	16650	0
144	20231208	185700	395561950	16650	16650	16650	16650	0
145	20231208	185600	395561950	16650	16650	16650	16650	0
146	20231208	185500	395561950	16650	16650	16650	16650	0
147	20231208	185400	395561950	16650	16650	16650	16650	0
148	20231208	185300	395561950	16650	16650	16650	16650	0
149	20231208	185200	395561950	16650	16650	16650	16650	0
150	20231208	185100	395561950	16650	16650	16650	16650	0
151	20231208	185000	395561950	16650	16650	16650	16650	0
152	20231208	184900	395561950	16650	16650	16650	16650	154
153	20231208	184800	395561950	16650	16650	16650	16650	0
154	20231208	184700	395561950	16650	16650	16650	16650	0
155	20231208	184600	395561950	16650	16650	16650	16650	0
156	20231208	184500	395561950	16650	16650	16650	16650	0
157	20231208	184400	395561950	16650	16650	16650	16650	0
158	20231208	184300	395561950	16650	16650	16650	16650	0
159	20231208	184200	395561950	16650	16650	16650	16650	0
160	20231208	184100	395561950	16650	16650	16650	16650	0
161	20231208	184000	395561950	16650	16650	16650	16650	0
162	20231208	183900	395561950	16650	16650	16650	16650	0
163	20231208	183800	395561950	16650	16650	16650	16650	0
164	20231208	183700	395561950	16650	16650	16650	16650	0
165	20231208	183600	395561950	16650	16650	16650	16650	0
166	20231208	183500	395561950	16650	16650	16650	16650	0
167	20231208	183400	395561950	16650	16650	16650	16650	0
168	20231208	183300	395561950	16650	16650	16650	16650	0
169	20231208	183200	395561950	16650	16650	16650	16650	0
170	20231208	183100	395561950	16650	16650	16650	16650	0
171	20231208	183000	395561950	16650	16650	16650	16650	0
172	20231208	182900	395561950	16650	16650	16650	16650	0
173	20231208	182800	395561950	16650	16650	16650	16650	0
174	20231208	182700	395561950	16650	16650	16650	16650	0
175	20231208	182600	395561950	16650	16650	16650	16650	0
176	20231208	182500	395561950	16650	16650	16650	16650	0
177	20231208	182400	395561950	16650	16650	16650	16650	0
178	20231208	182300	395561950	16650	16650	16650	16650	0
179	20231208	182200	395561950	16650	16650	16650	16650	0
180	20231208	182100	395561950	16650	16650	16650	16650	0
181	20231208	182000	395561950	16650	16650	16650	16650	0
182	20231208	181900	395561950	16650	16650	16650	16650	154
183	20231208	181800	395561950	16650	16650	16650	16650	0
184	20231208	181700	395561950	16650	16650	16650	16650	0
185	20231208	181600	395561950	16650	16650	16650	16650	0
186	20231208	181500	395561950	16650	16650	16650	16650	0
187	20231208	181400	395561950	16650	16650	16650	16650	0
188	20231208	181300	395561950	16650	16650	16650	16650	0
189	20231208	181200	395561950	16650	16650	16650	16650	0
190	20231208	181100	395561950	16650	16650	16650	16650	0
191	20231208	181000	395561950	16650	16650	16650	16650	0
192	20231208	180900	395561950	16650	16650	16650	16650	0
193	20231208	180800	395561950	16650	16650	16650	16650	0
194	20231208	180700	395561950	16650	16650	16650	16650	0
195	20231208	180600	395561950	16650	16650	16650	16650	0
196	20231208	180500	395561950	16650	16650	16650	16650	0
197	20231208	180400	395561950	16650	16650	16650	16650	0
198	20231208	180300	395561950	16650	16650	16650	16650	0
199	20231208	180200	395561950	16650	16650	16650	16650	0
200	20231208	180100	395561950	16650	16650	16650	16650	0
201	20231208	180000	395561950	16650	16650	16650	16650	0
202	20231208	175900	395561950	16650	16650	16650	16650	0
203	20231208	175800	395561950	16650	16650	16650	16650	0
204	20231208	175700	395561950	16650	16650	16650	16650	0
205	20231208	175600	395561950	16650	16650	16650	16650	0
206	20231208	175500	395561950	16650	16650	16650	16650	0
207	20231208	175400	395561950	16650	16650	16650	16650	0
208	20231208	175300	395561950	16650	16650	16650	16650	0
209	20231208	175200	395561950	16650	16650	16650	16650	0
210	20231208	175100	395561950	16650	16650	16650	16650	0
211	20231208	175000	395561950	16650	16650	16650	16650	0
212	20231208	174900	395561950	16650	16650	16650	16650	154
213	20231208	174800	395561950	16650	16650	16650	16650	0
214	20231208	174700	395561950	16650	16650	16650	16650	0
215	20231208	174600	395561950	16650	16650	16650	16650	0
216	20231208	174500	395561950	16650	16650	16650	16650	0
217	20231208	174400	395561950	16650	16650	16650	16650	0
218	20231208	174300	395561950	16650	16650	16650	16650	0
219	20231208	174200	395561950	16650	16650	16650	16650	0
220	20231208	174100	395561950	16650	16650	16650	16650	0
221	20231208	174000	395561950	16650	16650	16650	16650	0
222	20231208	173900	395561950	16650	16650	16650	16650	0
223	20231208	173800	395561950	16650	16650	16650	16650	0
224	20231208	173700	395561950	16650	16650	16650	16650	0
225	20231208	173600	395561950	16650	16650	16650	16650	0
226	20231208	173500	395561950	16650	16650	16650	16650	0
227	20231208	173400	395561950	16650	16650	16650	16650	0
228	20231208	173300	395561950	16650	16650	16650	16650	0
229	20231208	173200	395561950	16650	16650	16650	16650	0
230	20231208	173100	395561950	16650	16650	16650	16650	0
231	20231208	173000	395561950	16650	16650	16650	16650	0
232	20231208	172900	395561950	16650	16650	16650	16650	0
233	20231208	172800	395561950	16650	16650	16650	16650	0
234	20231208	172700	395561950	16650	16650	16650	16650	0
235	20231208	172600	395561950	16650	16650	16650	16650	0
236	20231208	172500	395561950	16650	16650	16650	16650	0
237	20231208	172400	395561950	16650	16650	16650	16650	0
238	20231208	172300	395561950	16650	16650	16650	16650	0
239	20231208	172200	395561950	16650	16650	16650	16650	0
240	20231208	172100	395561950	16650	16650	16650	16650	0
241	20231208	172000	395561950	16650	16650	16650	16650	0
242	20231208	171900	395561950	16650	16650	16650	16650	154
243	20231208	171800	395561950	16650	16650	16650	16650	0
244	20231208	171700	395561950	16650	16650	16650	16650	0
245	20231208	171600	395561950	16650	16650	16650	16650	0
246	20231208	171500	395561950	16650	16650	16650	16650	0
247	20231208	171400	395561950	16650	16650	16650	16650	0
248	20231208	171300	395561950	16650	16650	16650	16650	0
249	20231208	171200	395561950	16650	16650	16650	16650	0
250	20231208	171100	395561950	16650	16650	16650	16650	0
251	20231208	171000	395561950	16650	16650	16650	16650	0
252	20231208	170900	395561950	16650	16650	16650	16650	0
253	20231208	170800	395561950	16650	16650	16650	16650	0
254	20231208	170700	395561950	16650	16650	16650	16650	0
255	20231208	170600	395561950	16650	16650	16650	16650	0
256	20231208	170500	395561950	16650	16650	16650	16650	0
257	20231208	170400	395561950	16650	16650	16650	16650	0
258	20231208	170300	395561950	16650	16650	16650	16650	0
259	20231208	170200	395561950	16650	16650	16650	16650	0
260	20231208	170100	395561950	16650	16650	16650	16650	0
261	20231208	170000	395561950	16650	16650	16650	16650	0
262	20231208	165900	395561950	16650	16650	16650	16650	0
263	20231208	165800	395561950	16650	16650	16650	16650	0
264	20231208	165700	395561950	16650	16650	16650	16650	0
265	20231208	165600	395561950	16650	16650	16650	16650	0
266	20231208	165500	395561950	16650	16650	16650	16650	0
267	20231208	165400	395561950	16650	16650	16650	16650	0
268	20231208	165300	395561950	16650	16650	16650	16650	0
269	20231208	165200	395561950	16650	16650	16650	16650	0
270	20231208	165100	395561950	16650	16650	16650	16650	0
271	20231208	165000	395561950	16650	16650	16650	16650	0
272	20231208	164900	395561950	16650	16650	16650	16650	154
273	20231208	164800	395561950	16650	16650	16650	16650	0
274	20231208	164700	395561950	16650	16650	16650	16650	0
275	20231208	164600	395561950	16650	16650	16650	16650	0
276	20231208	164500	395561950	16650	16650	16650	16650	0
277	20231208	164400	395561950	16650	16650	16650	16650	0
278	20231208	164300	395561950	16650	16650	16650	16650	0
279	20231208	164200	395561950	16650	16650	16650	16650	0
280	20231208	164100	395561950	16650	16650	16650	16650	0
281	20231208	164000	395561950	16650	16650	16650	16650	0
282	20231208	163900	395561950	16650	16650	16650	16650	0
283	20231208	163800	395561950	16650	16650	16650	16650	0
284	20231208	163700	395561950	16650	16650	16650	16650	0
285	20231208	163600	395561950	16650	16650	16650	16650	0
286	20231208	163500	395561950	16650	16650	16650	16650	0
287	20231208	163400	395561950	16650	16650	16650	16650	0
288	20231208	163300	395561950	16650	16650	16650	16650	0
289	20231208	163200	395561950	16650	16650	16650	16650	0
290	20231208	163100	395561950	16650	16650	16650	16650	0
291	20231208	163000	395561950	16650	16650	16650	16650	0
292	20231208	162900	395561950	16650	16650	16650	16650	0
293	20231208	162800	395561950	16650	16650	16650	16650	0
294	20231208	162700	395561950	16650	16650	16650	16650	0
295	20231208	162600	395561950	16650	16650	16650	16650	0
296	20231208	162500	395561950	16650	16650	16650	16650	0
297	20231208	162400	395561950	16650	16650	16650	16650	0
298	20231208	162300	395561950	16650	16650	16650	16650	0
299	20231208	162200	395561950	16650	16650	16650	16650	0
300	20231208	162100	395561950	16650	16650	16650	16650	0
301	20231208	162000	395561950	16650	16650	16650	16650	0
302	20231208	161900	395561950	16650	16650	16650	16650	154
303	20231208	161800	395561950	16650	16650	16650	16650	0
304	20231208	161700	395561950	16650	16650	16650	16650	0
305	20231208	161600	395561950	16650	16650	16650	16650	0
306	20231208	161500	395561950	16650	16650	16650	16650	0
307	20231208	161400	395561950	16650	16650	16650	16650	0
308	20231208	161300	395561950	16650	16650	16650	16650	0
309	20231208	161200	395561950	16650	16650	16650	16650	0
310	20231208	161100	395561950	16650	16650	16650	16650	0
311	20231208	161000	395561950	16650	16650	16650	16650	0
312	20231208	160900	395561950	16650	16650	16650	16650	0
313	20231208	160800	395561950	16650	16650	16650	16650	0
314	20231208	160700	395561950	16650	16650	16650	16650	0
315	20231208	160600	395561950	16650	16650	16650	16650	0
316	20231208	160500	395561950	16650	16650	16650	16650	0
317	20231208	160400	395561950	16650	16650	16650	16650	0
318	20231208	160300	395561950	16650	16650	16650	16650	0
319	20231208	160200	395561950	16650	16650	16650	16650	0
320	20231208	160100	395561950	16650	16650	16650	16650	0
321	20231208	160000	395561950	16650	16650	16650	16650	0
322	20231208	155900	395561950	16650	16650	16650	16650	0
323	20231208	155800	395561950	16650	16650	16650	16650	0
324	20231208	155700	395561950	16650	16650	16650	16650	0
325	20231208	155600	395561950	16650	16650	16650	16650	0
326	20231208	155500	395561950	16650	16650	16650	16650	0
327	20231208	155400	395561950	16650	16650	16650	16650	0
328	20231208	155300	395561950	16650	16650	16650	16650	0
329	20231208	155200	395561950	16650	16650	16650	16650	0
330	20231208	155100	395561950	16650	16650	16650	16650	0
331	20231208	155000	395561950	16650	16650	16650	16650	0
332	20231208	154900	395561950	16650	16650	16650	16650	154
333	20231208	154800	395561950	16650	16650	16650	16650	0
334	20231208	154700	395561950	16650	16650	16650	16650	0
335	20231208	154600	395561950	16650	16650	16650	16650	0
336	20231208	154500	395561950	16650	16650	16650	16650	0
337	20231208	154400	395561950	16650	16650	16650	16650	0
338	20231208	154300	395561950	16650	16650	16650	16650	0
339	20231208	154200	395561950	16650	16650	16650	16650	0
340	20231208	154100	395561950	16650	16650	16650	16650	0
341	20231208	154000	395561950	16650	16650	16650	16650	0
342	20231208	153900	395561950	16650	16650	16650	16650	0
343	20231208	153800	395561950	16650	16650	16650	16650	0
344	20231208	153700	395561950	16650	16650	16650	16650	0
345	20231208	153600	395561950	16650	16650	16650	16650	0
346	20231208	153500	395561950	16650	16650	16650	16650	0
347	20231208	153400	395561950	16650	16650	16650	16650	0
348	20231208	153300	395561950	16650	16650	16650	16650	0
349	20231208	153200	395561950	16650	16650	16650	16650	0
350	20231208	153100	395561950	16650	16650	16650	16650	0
351	20231208	153000	395561950	16650	16650	16650	16650	154
352	20231208	152900	392997850	16700	16700	16700	16700	0
353	20231208	152800	392997850	16700	16700	16700	16700	0
354	20231208	152700	392997850	16700	16700	16700	16700	0
355	20231208	152600	392997850	16700	16700	16700	16700	0
356	20231208	152500	392997850	16700	16700	16700	16700	0
357	20231208	152400	392997850	16700	16700	16700	16700	0
358	20231208	152300	392997850	16700	16700	16700	16700	0
359	20231208	152200	392997850	16700	16700	16700	16700	0
360	20231208	152100	392997850	16700	16700	16700	16700	0
361	20231208	152000	392997850	16700	16700	16700	16700	0
362	20231208	151900	392997850	16700	16590	16700	16590	85
363	20231208	151800	391586630	16690	16660	16690	16590	25
364	20231208	151700	391170110	16660	16660	16660	16660	2
365	20231208	151600	391136790	16590	16690	16690	16590	130
366	20231208	151500	388976170	16620	16690	16690	16620	4
367	20231208	151400	388909620	16670	16720	16720	16670	40
368	20231208	151300	388241820	16720	16730	16730	16650	275
369	20231208	151200	383662850	16650	16620	16740	16600	747
370	20231208	151100	371216130	16510	16510	16510	16510	8
371	20231208	151000	371084050	16640	16580	16660	16580	70
372	20231208	150900	369923310	16680	16680	16680	16680	0
373	20231208	150800	369923310	16680	16500	16680	16460	432
374	20231208	150700	362794720	16520	16640	16710	16520	163
375	20231208	150600	360085920	16710	16710	16710	16630	35
376	20231208	150500	359503710	16630	16640	16640	16630	105
377	20231208	150400	357757220	16730	16740	16740	16730	66
378	20231208	150300	356652710	16740	16740	16740	16740	67
379	20231208	150200	355531130	16740	16750	16750	16740	63
380	20231208	150100	354476180	16740	16740	16740	16740	87
381	20231208	150000	353019800	16740	16740	16740	16740	68
382	20231208	145900	351881480	16630	16730	16740	16630	334
383	20231208	145800	346290890	16740	16750	16750	16710	134
384	20231208	145700	344049400	16750	16750	16750	16750	68
385	20231208	145600	342910400	16750	16590	16750	16590	157
386	20231208	145500	340295940	16590	16570	16590	16570	83
387	20231208	145400	338920570	16570	16570	16570	16570	70
388	20231208	145300	337760670	16570	16560	16570	16560	59
389	20231208	145200	336783300	16560	16560	16560	16560	33
390	20231208	145100	336236820	16560	16550	16560	16550	65
391	20231208	145000	335160740	16550	16550	16550	16550	66
392	20231208	144900	334068440	16550	16550	16550	16550	33
393	20231208	144800	333522290	16550	16550	16550	16550	67
394	20231208	144700	332413440	16550	16550	16550	16550	67
395	20231208	144600	331304590	16550	16550	16550	16550	66
396	20231208	144500	330212290	16500	16550	16560	16500	52
397	20231208	144400	329351400	16550	16550	16550	16550	49
398	20231208	144300	328540450	16560	16550	16560	16550	67
399	20231208	144200	327431260	16500	16500	16500	16500	11
400	20231208	144100	327249760	16500	16500	16500	16500	67
401	20231208	144000	326144260	16560	16560	16560	16460	70
402	20231208	143900	324985260	16460	16460	16560	16460	40
403	20231208	143800	324323460	16460	16400	16460	16400	1351
404	20231208	143700	302166820	16400	16400	16400	16400	66
405	20231208	143600	301084420	16400	16400	16400	16390	88
406	20231208	143500	299641360	16400	16400	16400	16400	34
407	20231208	143400	299083760	16400	16400	16400	16390	106
408	20231208	143300	297345740	16390	16390	16390	16390	38
409	20231208	143200	296722920	16390	16400	16400	16390	193
410	20231208	143100	293559530	16390	16400	16400	16390	156
411	20231208	143000	291002630	16400	16400	16400	16400	10
412	20231208	142900	290838630	16400	16400	16400	16400	3
413	20231208	142800	290789430	16400	16400	16400	16400	82
414	20231208	142700	289444630	16400	16400	16400	16400	12
415	20231208	142600	289247830	16400	16400	16400	16400	160
416	20231208	142500	286623830	16400	16400	16400	16400	2
417	20231208	142400	286591030	16410	16410	16410	16410	147
418	20231208	142300	284178760	16400	16400	16400	16400	100
419	20231208	142200	282538760	16400	16400	16400	16400	2
420	20231208	142100	282505960	16400	16430	16430	16400	2054
421	20231208	142000	248807590	16450	16450	16450	16450	20
422	20231208	141900	248478590	16440	16450	16450	16440	53
423	20231208	141800	247607180	16450	16450	16450	16440	596
424	20231208	141700	237803540	16450	16450	16450	16450	0
425	20231208	141600	237803540	16450	16450	16450	16450	0
426	20231208	141500	237803540	16450	16450	16450	16450	124
427	20231208	141400	235763740	16440	16440	16440	16440	0
428	20231208	141300	235763740	16440	16440	16440	16440	100
429	20231208	141200	234119740	16450	16450	16450	16450	0
430	20231208	141100	234119740	16450	16440	16450	16440	30
431	20231208	141000	233626250	16440	16440	16440	16440	86
432	20231208	140900	232212410	16450	16450	16450	16450	19
433	20231208	140800	231899860	16450	16450	16450	16450	20
434	20231208	140700	231570860	16440	16440	16440	16440	0
435	20231208	140600	231570860	16440	16440	16440	16440	0
436	20231208	140500	231570860	16440	16440	16440	16440	0
437	20231208	140400	231570860	16440	16440	16440	16440	1
438	20231208	140300	231554420	16440	16460	16460	16440	20
439	20231208	140200	231225480	16460	16460	16460	16450	121
440	20231208	140100	229234910	16460	16460	16460	16460	24
441	20231208	140000	228839870	16460	16460	16460	16460	84
442	20231208	135900	227457230	16460	16460	16460	16460	50
443	20231208	135800	226634230	16460	16460	16460	16460	78
444	20231208	135700	225350350	16460	16460	16460	16450	302
445	20231208	135600	220379440	16460	16460	16460	16450	229
446	20231208	135500	216611400	16460	16460	16460	16460	41
447	20231208	135400	215936540	16450	16450	16450	16450	0
448	20231208	135300	215936540	16450	16450	16450	16450	0
449	20231208	135200	215936540	16450	16450	16450	16450	50
450	20231208	135100	215114040	16450	16450	16460	16450	106
451	20231208	135000	213370330	16450	16460	16460	16450	2
452	20231208	134900	213337420	16460	16460	16460	16460	10
453	20231208	134800	213172820	16460	16460	16460	16460	4
454	20231208	134700	213106980	16460	16460	16460	16460	236
455	20231208	134600	209222420	16460	16460	16460	16460	4
456	20231208	134500	209156580	16450	16450	16450	16450	0
457	20231208	134400	209156580	16450	16460	16460	16450	129
458	20231208	134300	207033650	16460	16580	16580	16460	17
459	20231208	134200	206753590	16540	16540	16540	16540	0
460	20231208	134100	206753590	16540	16540	16540	16540	1
461	20231208	134000	206737050	16590	16590	16590	16590	0
462	20231208	133900	206737050	16590	16590	16590	16590	0
463	20231208	133800	206737050	16590	16460	16590	16460	11
464	20231208	133700	206555860	16590	16480	16590	16450	34
465	20231208	133600	205996130	16610	16610	16610	16610	1
466	20231208	133500	205979520	16640	16650	16650	16640	3
467	20231208	133400	205929580	16650	16650	16650	16650	1
468	20231208	133300	205912930	16620	16620	16620	16620	1
469	20231208	133200	205896310	16680	16680	16680	16680	0
470	20231208	133100	205896310	16680	16680	16680	16680	0
471	20231208	133000	205896310	16680	16680	16680	16680	0
472	20231208	132900	205896310	16680	16790	16790	16680	335
473	20231208	132800	200308400	16680	16680	16680	16680	18
474	20231208	132700	200008160	16680	16800	16800	16680	607
475	20231208	132600	189880040	16740	16730	16890	16730	633
476	20231208	132500	179244270	16730	16680	16730	16680	35
477	20231208	132400	178660270	16680	16650	16790	16650	1659
478	20231208	132300	150964050	16650	16530	16650	16530	322
479	20231208	132200	145630160	16530	16480	16530	16430	861
480	20231208	132100	131427110	16420	16420	16420	16420	15
481	20231208	132000	131180810	16480	16440	16480	16420	350
482	20231208	131900	125429430	16440	16440	16440	16440	40
483	20231208	131800	124771830	16440	16430	16440	16430	2
484	20231208	131700	124738960	16430	16440	16440	16430	60
485	20231208	131600	123752570	16440	16440	16440	16440	80
486	20231208	131500	122437370	16440	16440	16440	16440	5
487	20231208	131400	122355170	16490	16460	16490	16440	319
488	20231208	131300	117108750	16480	16480	16480	16480	16
489	20231208	131200	116845070	16460	16460	16460	16460	0
490	20231208	131100	116845070	16460	16460	16460	16460	0
491	20231208	131000	116845070	16460	16460	16460	16460	0
492	20231208	130900	116845070	16460	16460	16460	16460	0
493	20231208	130800	116845070	16460	16460	16460	16460	1
494	20231208	130700	116828610	16460	16460	16460	16460	0
495	20231208	130600	116828610	16460	16460	16460	16460	2
496	20231208	130500	116795690	16450	16450	16450	16450	0
497	20231208	130400	116795690	16450	16450	16450	16450	130
498	20231208	130300	114657190	16450	16450	16450	16450	0
499	20231208	130200	114657190	16450	16450	16450	16450	0
500	20231208	130100	114657190	16450	16450	16450	16450	1
501	20231208	130000	114640740	16490	16490	16490	16490	0
502	20231208	125900	114640740	16490	16490	16490	16490	0
503	20231208	125800	114640740	16490	16490	16490	16490	1
504	20231208	125700	114624250	16450	16490	16490	16450	24
505	20231208	125600	114229050	16490	16490	16490	16490	0
506	20231208	125500	114229050	16490	16460	16490	16460	3
507	20231208	125400	114179610	16490	16490	16490	16490	0
508	20231208	125300	114179610	16490	16490	16490	16490	0
509	20231208	125200	114179610	16490	16490	16490	16490	0
510	20231208	125100	114179610	16490	16490	16490	16490	0
511	20231208	125000	114179610	16490	16490	16490	16490	1
512	20231208	124900	114163120	16490	16490	16490	16490	0
513	20231208	124800	114163120	16490	16450	16490	16450	3
514	20231208	124700	114113730	16480	16480	16480	16480	1
515	20231208	124600	114097250	16460	16460	16460	16460	0
516	20231208	124500	114097250	16460	16460	16460	16460	0
517	20231208	124400	114097250	16460	16460	16460	16460	0
518	20231208	124300	114097250	16460	16460	16460	16460	130
519	20231208	124200	111957450	16450	16450	16450	16450	0
520	20231208	124100	111957450	16450	16450	16450	16450	1
521	20231208	124000	111941000	16490	16490	16490	16490	0
522	20231208	123900	111941000	16490	16490	16490	16490	30
523	20231208	123800	111446300	16450	16450	16450	16450	80
524	20231208	123700	110130300	16440	16440	16440	16440	0
525	20231208	123600	110130300	16440	16440	16440	16440	1
526	20231208	123500	110113860	16440	16440	16440	16440	7
527	20231208	123400	109998780	16440	16440	16440	16440	1
528	20231208	123300	109982340	16440	16440	16440	16440	0
529	20231208	123200	109982340	16440	16440	16440	16440	0
530	20231208	123100	109982340	16440	16440	16440	16440	50
531	20231208	123000	109160340	16480	16480	16480	16480	0
532	20231208	122900	109160340	16480	16480	16480	16480	0
533	20231208	122800	109160340	16480	16480	16480	16480	0
534	20231208	122700	109160340	16480	16450	16480	16450	25
535	20231208	122600	108749060	16460	16460	16460	16460	22
536	20231208	122500	108386940	16490	16490	16490	16490	0
537	20231208	122400	108386940	16490	16490	16490	16490	5
538	20231208	122300	108304490	16490	16490	16490	16490	1
539	20231208	122200	108288000	16450	16450	16450	16450	0
540	20231208	122100	108288000	16450	16450	16450	16450	0
541	20231208	122000	108288000	16450	16450	16450	16450	182
542	20231208	121900	105294100	16490	16490	16490	16490	1
543	20231208	121800	105277610	16450	16450	16450	16450	0
544	20231208	121700	105277610	16450	16450	16450	16450	0
545	20231208	121600	105277610	16450	16450	16450	16450	275
546	20231208	121500	100753860	16450	16450	16450	16450	0
547	20231208	121400	100753860	16450	16450	16450	16450	0
548	20231208	121300	100753860	16450	16450	16450	16450	1
549	20231208	121200	100737410	16490	16490	16490	16490	1
550	20231208	121100	100720920	16450	16450	16450	16450	14
551	20231208	121000	100490620	16460	16460	16460	16460	182
552	20231208	120900	97494900	16500	16500	16500	16500	0
553	20231208	120800	97494900	16500	16500	16500	16500	1
554	20231208	120700	97478400	16500	16500	16500	16500	0
555	20231208	120600	97478400	16500	16460	16500	16460	2
556	20231208	120500	97445440	16500	16500	16500	16500	1
557	20231208	120400	97428940	16500	16500	16500	16500	1
558	20231208	120300	97412440	16460	16460	16460	16460	0
559	20231208	120200	97412440	16460	16460	16460	16460	300
560	20231208	120100	92474440	16460	16460	16460	16460	0
561	20231208	120000	92474440	16460	16460	16460	16460	0
562	20231208	115900	92474440	16460	16460	16460	16460	1
563	20231208	115800	92457980	16470	16470	16470	16470	1
564	20231208	115700	92441510	16460	16460	16460	16460	0
565	20231208	115600	92441510	16460	16460	16460	16460	0
566	20231208	115500	92441510	16460	16460	16460	16460	0
567	20231208	115400	92441510	16460	16460	16460	16460	0
568	20231208	115300	92441510	16460	16460	16460	16460	0
569	20231208	115200	92441510	16460	16460	16460	16460	14
570	20231208	115100	92211070	16460	16500	16500	16460	42
571	20231208	115000	91518710	16500	16500	16500	16500	0
572	20231208	114900	91518710	16500	16500	16500	16500	0
573	20231208	114800	91518710	16500	16500	16500	16500	0
574	20231208	114700	91518710	16500	16500	16500	16500	0
575	20231208	114600	91518710	16500	16500	16500	16500	0
576	20231208	114500	91518710	16500	16500	16500	16500	1
577	20231208	114400	91502210	16500	16500	16500	16500	0
578	20231208	114300	91502210	16500	16500	16500	16500	0
579	20231208	114200	91502210	16500	16500	16500	16500	0
580	20231208	114100	91502210	16500	16500	16500	16500	0
581	20231208	114000	91502210	16500	16500	16500	16500	0
582	20231208	113900	91502210	16500	16500	16500	16500	0
583	20231208	113800	91502210	16500	16500	16500	16500	5
584	20231208	113700	91419710	16500	16500	16500	16500	0
585	20231208	113600	91419710	16500	16500	16500	16500	15
586	20231208	113500	91172210	16510	16510	16510	16510	11
587	20231208	113400	90990600	16510	16500	16510	16500	21
588	20231208	113300	90643900	16500	16500	16500	16500	0
589	20231208	113200	90643900	16500	16500	16500	16500	9
590	20231208	113100	90495400	16500	16500	16500	16500	1
591	20231208	113000	90478900	16530	16530	16530	16530	21
592	20231208	112900	90131770	16530	16530	16530	16530	0
593	20231208	112800	90131770	16530	16520	16530	16520	2
594	20231208	112700	90098720	16470	16470	16470	16470	0
595	20231208	112600	90098720	16470	16470	16470	16470	0
596	20231208	112500	90098720	16470	16470	16470	16470	0
597	20231208	112400	90098720	16470	16470	16470	16470	1
598	20231208	112300	90082250	16450	16450	16450	16450	0
599	20231208	112200	90082250	16450	16450	16450	16450	0
600	20231208	112100	90082250	16450	16450	16450	16450	0
601	20231208	112000	90082250	16450	16450	16450	16450	0
602	20231208	111900	90082250	16450	16450	16450	16450	0
603	20231208	111800	90082250	16450	16450	16450	16450	0
604	20231208	111700	90082250	16450	16450	16450	16450	1
605	20231208	111600	90065800	16460	16460	16460	16460	0
606	20231208	111500	90065800	16460	16460	16460	16460	0
607	20231208	111400	90065800	16460	16460	16460	16460	1
608	20231208	111300	90049340	16450	16450	16450	16450	364
609	20231208	111200	84061540	16450	16450	16450	16450	105
610	20231208	111100	82334290	16450	16470	16470	16450	215
611	20231208	111000	78795770	16470	16470	16470	16470	1
612	20231208	110900	78779300	16480	16520	16520	16480	876
613	20231208	110800	64339310	16530	16530	16530	16530	1
614	20231208	110700	64322780	16520	16520	16520	16520	1
615	20231208	110600	64306260	16500	16500	16500	16500	0
616	20231208	110500	64306260	16500	16500	16500	16500	0
617	20231208	110400	64306260	16500	16500	16500	16500	1
618	20231208	110300	64289760	16490	16490	16490	16490	0
619	20231208	110200	64289760	16490	16490	16490	16490	0
620	20231208	110100	64289760	16490	16490	16490	16490	0
621	20231208	110000	64289760	16490	16490	16490	16490	0
622	20231208	105900	64289760	16490	16490	16490	16490	78
623	20231208	105800	63003540	16500	16500	16500	16500	139
624	20231208	105700	60710040	16500	16500	16500	16500	1
625	20231208	105600	60693540	16530	16530	16530	16530	0
626	20231208	105500	60693540	16530	16550	16550	16530	12
627	20231208	105400	60495150	16530	16530	16530	16530	0
628	20231208	105300	60495150	16530	16530	16530	16530	0
629	20231208	105200	60495150	16530	16530	16530	16530	0
630	20231208	105100	60495150	16530	16530	16530	16530	7
631	20231208	105000	60379440	16530	16530	16530	16530	8
632	20231208	104900	60247200	16530	16530	16530	16530	0
633	20231208	104800	60247200	16530	16530	16530	16530	0
634	20231208	104700	60247200	16530	16520	16530	16520	162
635	20231208	104600	57569350	16500	16500	16500	16500	0
636	20231208	104500	57569350	16500	16500	16500	16500	20
637	20231208	104400	57239350	16500	16500	16500	16500	1
638	20231208	104300	57222850	16500	16500	16500	16500	0
639	20231208	104200	57222850	16500	16530	16530	16500	16
640	20231208	104100	56958820	16500	16500	16500	16500	0
641	20231208	104000	56958820	16500	16500	16500	16500	0
642	20231208	103900	56958820	16500	16500	16500	16500	6
643	20231208	103800	56859820	16510	16500	16510	16500	16
644	20231208	103700	56595670	16530	16530	16530	16530	1
645	20231208	103600	56579140	16480	16490	16500	16480	138
646	20231208	103500	54302630	16500	16500	16500	16500	10
647	20231208	103400	54137630	16530	16490	16530	16490	143
648	20231208	103300	51778620	16500	16500	16500	16500	7
649	20231208	103200	51663120	16500	16500	16500	16490	4
650	20231208	103100	51597130	16490	16490	16490	16490	0
651	20231208	103000	51597130	16490	16490	16490	16490	15
652	20231208	102900	51349780	16490	16510	16510	16490	151
653	20231208	102800	48858750	16500	16500	16500	16500	1
654	20231208	102700	48842250	16520	16530	16530	16520	3
655	20231208	102600	48792670	16500	16520	16520	16500	240
656	20231208	102500	44830620	16530	16530	16530	16530	71
657	20231208	102400	43656990	16530	16530	16530	16530	13
658	20231208	102300	43442100	16530	16530	16530	16530	4
659	20231208	102200	43375980	16530	16530	16530	16530	1
660	20231208	102100	43359450	16580	16580	16580	16580	1
661	20231208	102000	43342870	16580	16530	16580	16530	51
662	20231208	101900	42499790	16530	16530	16530	16530	2
663	20231208	101800	42466730	16540	16540	16540	16540	1
664	20231208	101700	42450190	16590	16590	16590	16590	0
665	20231208	101600	42450190	16590	16590	16590	16590	1
666	20231208	101500	42433600	16590	16530	16590	16530	2
667	20231208	101400	42400480	16530	16530	16530	16530	0
668	20231208	101300	42400480	16530	16530	16530	16530	0
669	20231208	101200	42400480	16530	16530	16530	16530	1
670	20231208	101100	42383950	16540	16560	16560	16540	535
671	20231208	101000	33525380	16560	16560	16560	16560	0
672	20231208	100900	33525380	16560	16560	16560	16560	0
673	20231208	100800	33525380	16560	16560	16560	16560	1
674	20231208	100700	33508820	16560	16560	16560	16560	64
675	20231208	100600	32448980	16600	16600	16600	16600	0
676	20231208	100500	32448980	16600	16680	16680	16570	209
677	20231208	100400	28983600	16590	16590	16590	16590	90
678	20231208	100300	27490500	16590	16590	16590	16590	0
679	20231208	100200	27490500	16590	16590	16590	16590	0
680	20231208	100100	27490500	16590	16590	16590	16590	1
681	20231208	100000	27473910	16690	16690	16690	16690	1
682	20231208	095900	27457220	16700	16700	16700	16700	0
683	20231208	095800	27457220	16700	16700	16700	16700	0
684	20231208	095700	27457220	16700	16700	16700	16700	0
685	20231208	095600	27457220	16700	16700	16700	16700	1
686	20231208	095500	27440520	16690	16690	16690	16690	1
687	20231208	095400	27423830	16570	16570	16570	16570	1
688	20231208	095300	27407260	16700	16700	16700	16690	3
689	20231208	095200	27357170	16620	16620	16620	16620	600
690	20231208	095100	17385170	16620	16620	16620	16620	0
691	20231208	095000	17385170	16620	16560	16620	16550	71
692	20231208	094900	16209360	16560	16570	16570	16560	227
693	20231208	094800	12449480	16570	16590	16590	16570	134
694	20231208	094700	10227480	16590	16590	16590	16590	1
695	20231208	094600	10210890	16610	16610	16610	16610	10
696	20231208	094500	10044790	16610	16590	16610	16590	28
697	20231208	094400	9580150	16600	16610	16610	16600	153
698	20231208	094300	7039910	16730	16730	16730	16730	0
699	20231208	094200	7039910	16730	16730	16730	16730	0
700	20231208	094100	7039910	16730	16730	16730	16730	1
701	20231208	094000	7023180	16610	16610	16610	16610	16
702	20231208	093900	6757420	16730	16730	16730	16730	4
703	20231208	093800	6690500	16730	16620	16730	16610	56
704	20231208	093700	5759930	16740	16730	16740	16730	20
705	20231208	093600	5425140	16740	16740	16740	16740	0
706	20231208	093500	5425140	16740	16740	16740	16740	0
707	20231208	093400	5425140	16740	16730	16740	16730	2
708	20231208	093300	5391670	16610	16610	16610	16610	1
709	20231208	093200	5375060	16740	16740	16740	16620	55
710	20231208	093100	4455560	16740	16740	16740	16740	0
711	20231208	093000	4455560	16740	16740	16740	16740	0
712	20231208	092900	4455560	16740	16740	16740	16740	4
713	20231208	092800	4388600	16740	16740	16740	16740	0
714	20231208	092700	4388600	16740	16740	16740	16740	1
715	20231208	092600	4371860	16670	16670	16670	16670	1
716	20231208	092500	4355190	16740	16740	16740	16740	0
717	20231208	092400	4355190	16740	16740	16740	16740	0
718	20231208	092300	4355190	16740	16740	16740	16740	1
719	20231208	092200	4338450	16670	16670	16670	16670	10
720	20231208	092100	4171750	16740	16740	16740	16740	1
721	20231208	092000	4155010	16740	16720	16740	16720	21
722	20231208	091900	3803490	16740	16740	16740	16740	1
723	20231208	091800	3786750	16720	16720	16720	16720	0
724	20231208	091700	3786750	16720	16720	16720	16720	15
725	20231208	091600	3535950	16720	16720	16720	16720	1
726	20231208	091500	3519230	16670	16670	16670	16670	0
727	20231208	091400	3519230	16670	16670	16670	16670	0
728	20231208	091300	3519230	16670	16670	16670	16670	0
729	20231208	091200	3519230	16670	16670	16670	16670	0
730	20231208	091100	3519230	16670	16670	16670	16670	10
731	20231208	091000	3352530	16720	16560	16720	16560	34
732	20231208	090900	2786600	16560	16560	16560	16560	104
733	20231208	090800	1064360	16560	16560	16560	16560	0
734	20231208	090700	1064360	16560	16560	16560	16560	5
735	20231208	090600	981560	16560	16650	16650	16560	34
736	20231208	090500	416250	16650	16650	16650	16650	0
737	20231208	090400	416250	16650	16650	16650	16650	0
738	20231208	090300	416250	16650	16650	16650	16650	0
739	20231208	090200	416250	16650	16650	16650	16650	24
740	20231208	090100	16650	16650	16650	16650	16650	0
741	20231208	090000	16650	16650	16650	16650	16650	1