KissMeData/240600/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204400	734155680	13610	13610	13610	13610	2358
3	20231206	204300	734155680	13610	13610	13610	13610	0
4	20231206	204200	734155680	13610	13610	13610	13610	0
5	20231206	204100	734155680	13610	13610	13610	13610	0
6	20231206	204000	734155680	13610	13610	13610	13610	0
7	20231206	203900	734155680	13610	13610	13610	13610	0
8	20231206	203800	734155680	13610	13610	13610	13610	0
9	20231206	203700	734155680	13610	13610	13610	13610	0
10	20231206	203600	734155680	13610	13610	13610	13610	0
11	20231206	203500	734155680	13610	13610	13610	13610	0
12	20231206	203400	734155680	13610	13610	13610	13610	0
13	20231206	203300	734155680	13610	13610	13610	13610	0
14	20231206	203200	734155680	13610	13610	13610	13610	0
15	20231206	203100	734155680	13610	13610	13610	13610	0
16	20231206	203000	734155680	13610	13610	13610	13610	0
17	20231206	202900	734155680	13610	13610	13610	13610	0
18	20231206	202800	734155680	13610	13610	13610	13610	0
19	20231206	202700	734155680	13610	13610	13610	13610	0
20	20231206	202600	734155680	13610	13610	13610	13610	0
21	20231206	202500	734155680	13610	13610	13610	13610	0
22	20231206	202400	734155680	13610	13610	13610	13610	0
23	20231206	202300	734155680	13610	13610	13610	13610	0
24	20231206	202200	734155680	13610	13610	13610	13610	0
25	20231206	202100	734155680	13610	13610	13610	13610	0
26	20231206	202000	734155680	13610	13610	13610	13610	0
27	20231206	201900	734155680	13610	13610	13610	13610	0
28	20231206	201800	734155680	13610	13610	13610	13610	0
29	20231206	201700	734155680	13610	13610	13610	13610	0
30	20231206	201600	734155680	13610	13610	13610	13610	0
31	20231206	201500	734155680	13610	13610	13610	13610	0
32	20231206	201400	734155680	13610	13610	13610	13610	2358
33	20231206	201300	734155680	13610	13610	13610	13610	0
34	20231206	201200	734155680	13610	13610	13610	13610	0
35	20231206	201100	734155680	13610	13610	13610	13610	0
36	20231206	201000	734155680	13610	13610	13610	13610	0
37	20231206	200900	734155680	13610	13610	13610	13610	0
38	20231206	200800	734155680	13610	13610	13610	13610	0
39	20231206	200700	734155680	13610	13610	13610	13610	0
40	20231206	200600	734155680	13610	13610	13610	13610	0
41	20231206	200500	734155680	13610	13610	13610	13610	0
42	20231206	200400	734155680	13610	13610	13610	13610	0
43	20231206	200300	734155680	13610	13610	13610	13610	0
44	20231206	200200	734155680	13610	13610	13610	13610	0
45	20231206	200100	734155680	13610	13610	13610	13610	0
46	20231206	200000	734155680	13610	13610	13610	13610	0
47	20231206	195900	734155680	13610	13610	13610	13610	0
48	20231206	195800	734155680	13610	13610	13610	13610	0
49	20231206	195700	734155680	13610	13610	13610	13610	0
50	20231206	195600	734155680	13610	13610	13610	13610	0
51	20231206	195500	734155680	13610	13610	13610	13610	0
52	20231206	195400	734155680	13610	13610	13610	13610	0
53	20231206	195300	734155680	13610	13610	13610	13610	0
54	20231206	195200	734155680	13610	13610	13610	13610	0
55	20231206	195100	734155680	13610	13610	13610	13610	0
56	20231206	195000	734155680	13610	13610	13610	13610	0
57	20231206	194900	734155680	13610	13610	13610	13610	0
58	20231206	194800	734155680	13610	13610	13610	13610	0
59	20231206	194700	734155680	13610	13610	13610	13610	0
60	20231206	194600	734155680	13610	13610	13610	13610	0
61	20231206	194500	734155680	13610	13610	13610	13610	0
62	20231206	194400	734155680	13610	13610	13610	13610	2358
63	20231206	194300	734155680	13610	13610	13610	13610	0
64	20231206	194200	734155680	13610	13610	13610	13610	0
65	20231206	194100	734155680	13610	13610	13610	13610	0
66	20231206	194000	734155680	13610	13610	13610	13610	0
67	20231206	193900	734155680	13610	13610	13610	13610	0
68	20231206	193800	734155680	13610	13610	13610	13610	0
69	20231206	193700	734155680	13610	13610	13610	13610	0
70	20231206	193600	734155680	13610	13610	13610	13610	0
71	20231206	193500	734155680	13610	13610	13610	13610	0
72	20231206	193400	734155680	13610	13610	13610	13610	0
73	20231206	193300	734155680	13610	13610	13610	13610	0
74	20231206	193200	734155680	13610	13610	13610	13610	0
75	20231206	193100	734155680	13610	13610	13610	13610	0
76	20231206	193000	734155680	13610	13610	13610	13610	0
77	20231206	192900	734155680	13610	13610	13610	13610	0
78	20231206	192800	734155680	13610	13610	13610	13610	0
79	20231206	192700	734155680	13610	13610	13610	13610	0
80	20231206	192600	734155680	13610	13610	13610	13610	0
81	20231206	192500	734155680	13610	13610	13610	13610	0
82	20231206	192400	734155680	13610	13610	13610	13610	0
83	20231206	192300	734155680	13610	13610	13610	13610	0
84	20231206	192200	734155680	13610	13610	13610	13610	0
85	20231206	192100	734155680	13610	13610	13610	13610	0
86	20231206	192000	734155680	13610	13610	13610	13610	0
87	20231206	191900	734155680	13610	13610	13610	13610	0
88	20231206	191800	734155680	13610	13610	13610	13610	0
89	20231206	191700	734155680	13610	13610	13610	13610	0
90	20231206	191600	734155680	13610	13610	13610	13610	0
91	20231206	191500	734155680	13610	13610	13610	13610	0
92	20231206	191400	734155680	13610	13610	13610	13610	2358
93	20231206	191300	734155680	13610	13610	13610	13610	0
94	20231206	191200	734155680	13610	13610	13610	13610	0
95	20231206	191100	734155680	13610	13610	13610	13610	0
96	20231206	191000	734155680	13610	13610	13610	13610	0
97	20231206	190900	734155680	13610	13610	13610	13610	0
98	20231206	190800	734155680	13610	13610	13610	13610	0
99	20231206	190700	734155680	13610	13610	13610	13610	0
100	20231206	190600	734155680	13610	13610	13610	13610	0
101	20231206	190500	734155680	13610	13610	13610	13610	0
102	20231206	190400	734155680	13610	13610	13610	13610	0
103	20231206	190300	734155680	13610	13610	13610	13610	0
104	20231206	190200	734155680	13610	13610	13610	13610	0
105	20231206	190100	734155680	13610	13610	13610	13610	0
106	20231206	190000	734155680	13610	13610	13610	13610	0
107	20231206	185900	734155680	13610	13610	13610	13610	0
108	20231206	185800	734155680	13610	13610	13610	13610	0
109	20231206	185700	734155680	13610	13610	13610	13610	0
110	20231206	185600	734155680	13610	13610	13610	13610	0
111	20231206	185500	734155680	13610	13610	13610	13610	0
112	20231206	185400	734155680	13610	13610	13610	13610	0
113	20231206	185300	734155680	13610	13610	13610	13610	0
114	20231206	185200	734155680	13610	13610	13610	13610	0
115	20231206	185100	734155680	13610	13610	13610	13610	0
116	20231206	185000	734155680	13610	13610	13610	13610	0
117	20231206	184900	734155680	13610	13610	13610	13610	0
118	20231206	184800	734155680	13610	13610	13610	13610	0
119	20231206	184700	734155680	13610	13610	13610	13610	0
120	20231206	184600	734155680	13610	13610	13610	13610	0
121	20231206	184500	734155680	13610	13610	13610	13610	0
122	20231206	184400	734155680	13610	13610	13610	13610	2358
123	20231206	184300	734155680	13610	13610	13610	13610	0
124	20231206	184200	734155680	13610	13610	13610	13610	0
125	20231206	184100	734155680	13610	13610	13610	13610	0
126	20231206	184000	734155680	13610	13610	13610	13610	0
127	20231206	183900	734155680	13610	13610	13610	13610	0
128	20231206	183800	734155680	13610	13610	13610	13610	0
129	20231206	183700	734155680	13610	13610	13610	13610	0
130	20231206	183600	734155680	13610	13610	13610	13610	0
131	20231206	183500	734155680	13610	13610	13610	13610	0
132	20231206	183400	734155680	13610	13610	13610	13610	0
133	20231206	183300	734155680	13610	13610	13610	13610	0
134	20231206	183200	734155680	13610	13610	13610	13610	0
135	20231206	183100	734155680	13610	13610	13610	13610	0
136	20231206	183000	734155680	13610	13610	13610	13610	0
137	20231206	182900	734155680	13610	13610	13610	13610	0
138	20231206	182800	734155680	13610	13610	13610	13610	0
139	20231206	182700	734155680	13610	13610	13610	13610	0
140	20231206	182600	734155680	13610	13610	13610	13610	0
141	20231206	182500	734155680	13610	13610	13610	13610	0
142	20231206	182400	734155680	13610	13610	13610	13610	0
143	20231206	182300	734155680	13610	13610	13610	13610	0
144	20231206	182200	734155680	13610	13610	13610	13610	0
145	20231206	182100	734155680	13610	13610	13610	13610	0
146	20231206	182000	734155680	13610	13610	13610	13610	0
147	20231206	181900	734155680	13610	13610	13610	13610	0
148	20231206	181800	734155680	13610	13610	13610	13610	0
149	20231206	181700	734155680	13610	13610	13610	13610	0
150	20231206	181600	734155680	13610	13610	13610	13610	0
151	20231206	181500	734155680	13610	13610	13610	13610	0
152	20231206	181400	734155680	13610	13610	13610	13610	2358
153	20231206	181300	734155680	13610	13610	13610	13610	0
154	20231206	181200	734155680	13610	13610	13610	13610	0
155	20231206	181100	734155680	13610	13610	13610	13610	0
156	20231206	181000	734155680	13610	13610	13610	13610	0
157	20231206	180900	734155680	13610	13610	13610	13610	0
158	20231206	180800	734155680	13610	13610	13610	13610	0
159	20231206	180700	734155680	13610	13610	13610	13610	0
160	20231206	180600	734155680	13610	13610	13610	13610	0
161	20231206	180500	734155680	13610	13610	13610	13610	0
162	20231206	180400	734155680	13610	13610	13610	13610	0
163	20231206	180300	734155680	13610	13610	13610	13610	0
164	20231206	180200	734155680	13610	13610	13610	13610	0
165	20231206	180100	734155680	13610	13610	13610	13610	0
166	20231206	180000	734155680	13610	13610	13610	13610	0
167	20231206	175900	734155680	13610	13610	13610	13610	0
168	20231206	175800	734155680	13610	13610	13610	13610	0
169	20231206	175700	734155680	13610	13610	13610	13610	0
170	20231206	175600	734155680	13610	13610	13610	13610	0
171	20231206	175500	734155680	13610	13610	13610	13610	0
172	20231206	175400	734155680	13610	13610	13610	13610	0
173	20231206	175300	734155680	13610	13610	13610	13610	0
174	20231206	175200	734155680	13610	13610	13610	13610	0
175	20231206	175100	734155680	13610	13610	13610	13610	0
176	20231206	175000	734155680	13610	13610	13610	13610	0
177	20231206	174900	734155680	13610	13610	13610	13610	0
178	20231206	174800	734155680	13610	13610	13610	13610	0
179	20231206	174700	734155680	13610	13610	13610	13610	0
180	20231206	174600	734155680	13610	13610	13610	13610	0
181	20231206	174500	734155680	13610	13610	13610	13610	0
182	20231206	174400	734155680	13610	13610	13610	13610	2358
183	20231206	174300	734155680	13610	13610	13610	13610	0
184	20231206	174200	734155680	13610	13610	13610	13610	0
185	20231206	174100	734155680	13610	13610	13610	13610	0
186	20231206	174000	734155680	13610	13610	13610	13610	0
187	20231206	173900	734155680	13610	13610	13610	13610	0
188	20231206	173800	734155680	13610	13610	13610	13610	0
189	20231206	173700	734155680	13610	13610	13610	13610	0
190	20231206	173600	734155680	13610	13610	13610	13610	0
191	20231206	173500	734155680	13610	13610	13610	13610	0
192	20231206	173400	734155680	13610	13610	13610	13610	0
193	20231206	173300	734155680	13610	13610	13610	13610	0
194	20231206	173200	734155680	13610	13610	13610	13610	0
195	20231206	173100	734155680	13610	13610	13610	13610	0
196	20231206	173000	734155680	13610	13610	13610	13610	0
197	20231206	172900	734155680	13610	13610	13610	13610	0
198	20231206	172800	734155680	13610	13610	13610	13610	0
199	20231206	172700	734155680	13610	13610	13610	13610	0
200	20231206	172600	734155680	13610	13610	13610	13610	0
201	20231206	172500	734155680	13610	13610	13610	13610	0
202	20231206	172400	734155680	13610	13610	13610	13610	0
203	20231206	172300	734155680	13610	13610	13610	13610	0
204	20231206	172200	734155680	13610	13610	13610	13610	0
205	20231206	172100	734155680	13610	13610	13610	13610	0
206	20231206	172000	734155680	13610	13610	13610	13610	0
207	20231206	171900	734155680	13610	13610	13610	13610	0
208	20231206	171800	734155680	13610	13610	13610	13610	0
209	20231206	171700	734155680	13610	13610	13610	13610	0
210	20231206	171600	734155680	13610	13610	13610	13610	0
211	20231206	171500	734155680	13610	13610	13610	13610	0
212	20231206	171400	734155680	13610	13610	13610	13610	2358
213	20231206	171300	734155680	13610	13610	13610	13610	0
214	20231206	171200	734155680	13610	13610	13610	13610	0
215	20231206	171100	734155680	13610	13610	13610	13610	0
216	20231206	171000	734155680	13610	13610	13610	13610	0
217	20231206	170900	734155680	13610	13610	13610	13610	0
218	20231206	170800	734155680	13610	13610	13610	13610	0
219	20231206	170700	734155680	13610	13610	13610	13610	0
220	20231206	170600	734155680	13610	13610	13610	13610	0
221	20231206	170500	734155680	13610	13610	13610	13610	0
222	20231206	170400	734155680	13610	13610	13610	13610	0
223	20231206	170300	734155680	13610	13610	13610	13610	0
224	20231206	170200	734155680	13610	13610	13610	13610	0
225	20231206	170100	734155680	13610	13610	13610	13610	0
226	20231206	170000	734155680	13610	13610	13610	13610	0
227	20231206	165900	734155680	13610	13610	13610	13610	0
228	20231206	165800	734155680	13610	13610	13610	13610	0
229	20231206	165700	734155680	13610	13610	13610	13610	0
230	20231206	165600	734155680	13610	13610	13610	13610	0
231	20231206	165500	734155680	13610	13610	13610	13610	0
232	20231206	165400	734155680	13610	13610	13610	13610	0
233	20231206	165300	734155680	13610	13610	13610	13610	0
234	20231206	165200	734155680	13610	13610	13610	13610	0
235	20231206	165100	734155680	13610	13610	13610	13610	0
236	20231206	165000	734155680	13610	13610	13610	13610	0
237	20231206	164900	734155680	13610	13610	13610	13610	0
238	20231206	164800	734155680	13610	13610	13610	13610	0
239	20231206	164700	734155680	13610	13610	13610	13610	0
240	20231206	164600	734155680	13610	13610	13610	13610	0
241	20231206	164500	734155680	13610	13610	13610	13610	0
242	20231206	164400	734155680	13610	13610	13610	13610	2358
243	20231206	164300	734155680	13610	13610	13610	13610	0
244	20231206	164200	734155680	13610	13610	13610	13610	0
245	20231206	164100	734155680	13610	13610	13610	13610	0
246	20231206	164000	734155680	13610	13610	13610	13610	0
247	20231206	163900	734155680	13610	13610	13610	13610	0
248	20231206	163800	734155680	13610	13610	13610	13610	0
249	20231206	163700	734155680	13610	13610	13610	13610	0
250	20231206	163600	734155680	13610	13610	13610	13610	0
251	20231206	163500	734155680	13610	13610	13610	13610	0
252	20231206	163400	734155680	13610	13610	13610	13610	0
253	20231206	163300	734155680	13610	13610	13610	13610	0
254	20231206	163200	734155680	13610	13610	13610	13610	0
255	20231206	163100	734155680	13610	13610	13610	13610	0
256	20231206	163000	734155680	13610	13610	13610	13610	0
257	20231206	162900	734155680	13610	13610	13610	13610	0
258	20231206	162800	734155680	13610	13610	13610	13610	0
259	20231206	162700	734155680	13610	13610	13610	13610	0
260	20231206	162600	734155680	13610	13610	13610	13610	0
261	20231206	162500	734155680	13610	13610	13610	13610	0
262	20231206	162400	734155680	13610	13610	13610	13610	0
263	20231206	162300	734155680	13610	13610	13610	13610	0
264	20231206	162200	734155680	13610	13610	13610	13610	0
265	20231206	162100	734155680	13610	13610	13610	13610	0
266	20231206	162000	734155680	13610	13610	13610	13610	0
267	20231206	161900	734155680	13610	13610	13610	13610	0
268	20231206	161800	734155680	13610	13610	13610	13610	0
269	20231206	161700	734155680	13610	13610	13610	13610	0
270	20231206	161600	734155680	13610	13610	13610	13610	0
271	20231206	161500	734155680	13610	13610	13610	13610	0
272	20231206	161400	734155680	13610	13610	13610	13610	2358
273	20231206	161300	734155680	13610	13610	13610	13610	0
274	20231206	161200	734155680	13610	13610	13610	13610	0
275	20231206	161100	734155680	13610	13610	13610	13610	0
276	20231206	161000	734155680	13610	13610	13610	13610	0
277	20231206	160900	734155680	13610	13610	13610	13610	0
278	20231206	160800	734155680	13610	13610	13610	13610	0
279	20231206	160700	734155680	13610	13610	13610	13610	0
280	20231206	160600	734155680	13610	13610	13610	13610	0
281	20231206	160500	734155680	13610	13610	13610	13610	0
282	20231206	160400	734155680	13610	13610	13610	13610	0
283	20231206	160300	734155680	13610	13610	13610	13610	0
284	20231206	160200	734155680	13610	13610	13610	13610	0
285	20231206	160100	734155680	13610	13610	13610	13610	0
286	20231206	160000	734155680	13610	13610	13610	13610	0
287	20231206	155900	734155680	13610	13610	13610	13610	0
288	20231206	155800	734155680	13610	13610	13610	13610	0
289	20231206	155700	734155680	13610	13610	13610	13610	0
290	20231206	155600	734155680	13610	13610	13610	13610	0
291	20231206	155500	734155680	13610	13610	13610	13610	0
292	20231206	155400	734155680	13610	13610	13610	13610	0
293	20231206	155300	734155680	13610	13610	13610	13610	0
294	20231206	155200	734155680	13610	13610	13610	13610	0
295	20231206	155100	734155680	13610	13610	13610	13610	0
296	20231206	155000	734155680	13610	13610	13610	13610	0
297	20231206	154900	734155680	13610	13610	13610	13610	0
298	20231206	154800	734155680	13610	13610	13610	13610	0
299	20231206	154700	734155680	13610	13610	13610	13610	0
300	20231206	154600	734155680	13610	13610	13610	13610	0
301	20231206	154500	734155680	13610	13610	13610	13610	0
302	20231206	154400	734155680	13610	13610	13610	13610	2358
303	20231206	154300	734155680	13610	13610	13610	13610	0
304	20231206	154200	734155680	13610	13610	13610	13610	0
305	20231206	154100	734155680	13610	13610	13610	13610	0
306	20231206	154000	734155680	13610	13610	13610	13610	0
307	20231206	153900	734155680	13610	13610	13610	13610	0
308	20231206	153800	734155680	13610	13610	13610	13610	0
309	20231206	153700	734155680	13610	13610	13610	13610	0
310	20231206	153600	734155680	13610	13610	13610	13610	0
311	20231206	153500	734155680	13610	13610	13610	13610	0
312	20231206	153400	734155680	13610	13610	13610	13610	0
313	20231206	153300	734155680	13610	13610	13610	13610	0
314	20231206	153200	734155680	13610	13610	13610	13610	0
315	20231206	153100	734155680	13610	13610	13610	13610	0
316	20231206	153000	734155680	13610	13610	13610	13610	2358
317	20231206	152900	702063300	13480	13480	13480	13480	0
318	20231206	152800	702063300	13480	13480	13480	13480	0
319	20231206	152700	702063300	13480	13480	13480	13480	0
320	20231206	152600	702063300	13480	13480	13480	13480	0
321	20231206	152500	702063300	13480	13480	13480	13480	0
322	20231206	152400	702063300	13480	13480	13480	13480	0
323	20231206	152300	702063300	13480	13480	13480	13480	0
324	20231206	152200	702063300	13480	13480	13480	13480	0
325	20231206	152100	702063300	13480	13480	13480	13480	0
326	20231206	152000	702063300	13480	13480	13480	13480	0
327	20231206	151900	702063300	13480	13480	13480	13480	162
328	20231206	151800	699879540	13490	13490	13490	13490	201
329	20231206	151700	697168050	13540	13540	13540	13540	0
330	20231206	151600	697168050	13540	13540	13540	13540	0
331	20231206	151500	697168050	13540	13550	13550	13500	524
332	20231206	151400	690092990	13490	13510	13510	13490	586
333	20231206	151300	682183230	13500	13500	13500	13500	0
334	20231206	151200	682183230	13500	13500	13500	13500	0
335	20231206	151100	682183230	13500	13500	13500	13500	150
336	20231206	151000	680158230	13500	13500	13500	13500	0
337	20231206	150900	680158230	13500	13510	13510	13500	500
338	20231206	150800	673404670	13500	13500	13500	13500	15
339	20231206	150700	673202170	13500	13530	13600	13500	2401
340	20231206	150600	640729610	13530	13540	13540	13530	144
341	20231206	150500	638781200	13550	13550	13550	13550	35
342	20231206	150400	638306950	13550	13550	13550	13550	8
343	20231206	150300	638198550	13550	13540	13560	13540	615
344	20231206	150200	629864280	13550	13540	13550	13540	33
345	20231206	150100	629417160	13540	13540	13540	13540	1
346	20231206	150000	629403620	13540	13560	13560	13540	4
347	20231206	145900	629349440	13570	13570	13570	13570	0
348	20231206	145800	629349440	13570	13570	13570	13570	0
349	20231206	145700	629349440	13570	13560	13570	13560	577
350	20231206	145600	621519870	13530	13560	13560	13530	107
351	20231206	145500	620071930	13560	13550	13560	13550	170
352	20231206	145400	617767160	13540	13540	13540	13540	3
353	20231206	145300	617726540	13540	13530	13540	13530	118
354	20231206	145200	616129620	13520	13520	13520	13520	253
355	20231206	145100	612709060	13530	13530	13530	13530	37
356	20231206	145000	612208450	13530	13530	13530	13530	8
357	20231206	144900	612100210	13540	13550	13550	13540	171
358	20231206	144800	609784750	13550	13550	13550	13550	0
359	20231206	144700	609784750	13550	13550	13550	13550	21
360	20231206	144600	609500200	13550	13550	13550	13550	7
361	20231206	144500	609405350	13540	13540	13540	13540	1
362	20231206	144400	609391810	13530	13530	13530	13530	6
363	20231206	144300	609310630	13520	13530	13530	13520	90
364	20231206	144200	608093720	13570	13570	13570	13570	0
365	20231206	144100	608093720	13570	13580	13580	13570	7
366	20231206	144000	607998710	13580	13580	13580	13580	25
367	20231206	143900	607659210	13520	13520	13520	13520	0
368	20231206	143800	607659210	13520	13590	13590	13520	2
369	20231206	143700	607632100	13590	13540	13590	13520	184
370	20231206	143600	605142790	13540	13590	13590	13540	19
371	20231206	143500	604884980	13600	13560	13600	13560	537
372	20231206	143400	597590880	13530	13530	13530	13530	22
373	20231206	143300	597293220	13540	13540	13540	13540	101
374	20231206	143200	595925680	13560	13540	13560	13540	304
375	20231206	143100	591803710	13550	13570	13570	13550	27
376	20231206	143000	591437560	13560	13570	13570	13560	67
377	20231206	142900	590528410	13570	13570	13570	13570	0
378	20231206	142800	590528410	13570	13570	13570	13570	0
379	20231206	142700	590528410	13570	13570	13570	13570	16
380	20231206	142600	590311290	13570	13570	13570	13570	0
381	20231206	142500	590311290	13570	13600	13600	13570	90
382	20231206	142400	589087320	13600	13610	13610	13600	14
383	20231206	142300	588896910	13610	13570	13610	13570	553
384	20231206	142200	581379450	13540	13540	13540	13540	5
385	20231206	142100	581311750	13540	13550	13550	13540	134
386	20231206	142000	579497170	13540	13540	13540	13540	0
387	20231206	141900	579497170	13540	13540	13540	13540	0
388	20231206	141800	579497170	13540	13580	13580	13540	23
389	20231206	141700	579185030	13580	13570	13580	13570	393
390	20231206	141600	573850090	13540	13540	13540	13540	0
391	20231206	141500	573850090	13540	13540	13540	13540	0
392	20231206	141400	573850090	13540	13570	13570	13540	13
393	20231206	141300	573673770	13560	13550	13560	13550	251
394	20231206	141200	570270910	13550	13550	13550	13550	0
395	20231206	141100	570270910	13550	13540	13550	13540	57
396	20231206	141000	569498590	13530	13530	13530	13530	2
397	20231206	140900	569471530	13530	13530	13530	13530	10
398	20231206	140800	569336230	13480	13480	13480	13480	0
399	20231206	140700	569336230	13480	13480	13480	13480	0
400	20231206	140600	569336230	13480	13480	13480	13480	0
401	20231206	140500	569336230	13480	13480	13480	13480	0
402	20231206	140400	569336230	13480	13490	13560	13480	347
403	20231206	140300	564646650	13460	13460	13460	13460	0
404	20231206	140200	564646650	13460	13490	13490	13460	35
405	20231206	140100	564174590	13500	13500	13500	13500	1
406	20231206	140000	564161090	13500	13500	13500	13500	0
407	20231206	135900	564161090	13500	13500	13500	13500	0
408	20231206	135800	564161090	13500	13500	13500	13500	531
409	20231206	135700	556992590	13500	13500	13500	13500	10
410	20231206	135600	556857590	13510	13510	13510	13510	20
411	20231206	135500	556587390	13510	13510	13510	13510	27
412	20231206	135400	556222620	13500	13500	13500	13500	0
413	20231206	135300	556222620	13500	13500	13500	13500	1
414	20231206	135200	556209120	13500	13510	13510	13500	210
415	20231206	135100	553372760	13520	13520	13520	13520	0
416	20231206	135000	553372760	13520	13520	13520	13520	69
417	20231206	134900	552439880	13510	13520	13520	13510	56
418	20231206	134800	551682900	13530	13530	13530	13530	40
419	20231206	134700	551141700	13530	13530	13530	13530	1
420	20231206	134600	551128170	13560	13560	13560	13560	0
421	20231206	134500	551128170	13560	13560	13560	13560	27
422	20231206	134400	550762050	13550	13550	13550	13550	10
423	20231206	134300	550626550	13550	13550	13550	13550	0
424	20231206	134200	550626550	13550	13530	13550	13520	972
425	20231206	134100	537467190	13530	13530	13530	13530	0
426	20231206	134000	537467190	13530	13550	13550	13530	237
427	20231206	133900	534256380	13550	13550	13550	13550	15
428	20231206	133800	534053130	13550	13550	13550	13550	0
429	20231206	133700	534053130	13550	13550	13550	13550	0
430	20231206	133600	534053130	13550	13550	13550	13550	0
431	20231206	133500	534053130	13550	13550	13550	13550	1
432	20231206	133400	534039580	13550	13550	13550	13550	0
433	20231206	133300	534039580	13550	13550	13550	13550	0
434	20231206	133200	534039580	13550	13550	13550	13550	51
435	20231206	133100	533348530	13530	13530	13530	13530	1
436	20231206	133000	533335000	13530	13530	13530	13530	0
437	20231206	132900	533335000	13530	13530	13530	13530	49
438	20231206	132800	532672030	13530	13530	13530	13530	0
439	20231206	132700	532672030	13530	13530	13530	13530	30
440	20231206	132600	532266130	13540	13540	13540	13540	0
441	20231206	132500	532266130	13540	13540	13540	13540	10
442	20231206	132400	532130730	13540	13550	13550	13540	326
443	20231206	132300	527716470	13550	13550	13550	13550	100
444	20231206	132200	526361470	13550	13550	13550	13550	0
445	20231206	132100	526361470	13550	13550	13550	13550	0
446	20231206	132000	526361470	13550	13550	13550	13550	6
447	20231206	131900	526280170	13550	13550	13550	13550	6
448	20231206	131800	526198870	13550	13550	13550	13550	12
449	20231206	131700	526036270	13550	13550	13550	13550	12
450	20231206	131600	525873670	13550	13550	13550	13550	19
451	20231206	131500	525616220	13550	13550	13550	13550	6
452	20231206	131400	525534920	13550	13550	13550	13550	26
453	20231206	131300	525182620	13550	13550	13550	13550	66
454	20231206	131200	524288320	13550	13550	13550	13550	27
455	20231206	131100	523922470	13550	13560	13560	13550	61
456	20231206	131000	523095470	13540	13540	13540	13540	0
457	20231206	130900	523095470	13540	13540	13540	13540	4
458	20231206	130800	523041310	13540	13550	13550	13540	568
459	20231206	130700	515345430	13570	13570	13570	13570	1
460	20231206	130600	515331860	13580	13580	13580	13580	0
461	20231206	130500	515331860	13580	13580	13580	13580	2
462	20231206	130400	515304700	13580	13580	13580	13580	4
463	20231206	130300	515250380	13590	13590	13590	13590	1
464	20231206	130200	515236790	13590	13590	13590	13590	0
465	20231206	130100	515236790	13590	13590	13590	13590	0
466	20231206	130000	515236790	13590	13590	13590	13590	0
467	20231206	125900	515236790	13590	13590	13590	13590	95
468	20231206	125800	513945740	13590	13590	13590	13590	0
469	20231206	125700	513945740	13590	13590	13590	13590	0
470	20231206	125600	513945740	13590	13590	13590	13590	0
471	20231206	125500	513945740	13590	13590	13590	13590	0
472	20231206	125400	513945740	13590	13590	13590	13590	0
473	20231206	125300	513945740	13590	13590	13590	13590	7
474	20231206	125200	513850610	13550	13550	13550	13550	149
475	20231206	125100	511831660	13600	13600	13600	13600	0
476	20231206	125000	511831660	13600	13600	13600	13600	1
477	20231206	124900	511818060	13550	13600	13600	13550	151
478	20231206	124800	509771960	13550	13550	13600	13550	222
479	20231206	124700	506763460	13550	13550	13550	13550	0
480	20231206	124600	506763460	13550	13550	13550	13550	30
481	20231206	124500	506356960	13550	13580	13580	13550	652
482	20231206	124400	497512500	13580	13580	13580	13580	1
483	20231206	124300	497498920	13580	13580	13580	13580	1
484	20231206	124200	497485340	13580	13580	13580	13580	6
485	20231206	124100	497403860	13580	13580	13580	13580	30
486	20231206	124000	496996460	13580	13580	13580	13580	0
487	20231206	123900	496996460	13580	13580	13580	13580	15
488	20231206	123800	496792760	13580	13580	13580	13580	18
489	20231206	123700	496548320	13590	13580	13590	13580	19
490	20231206	123600	496290280	13590	13580	13590	13580	48
491	20231206	123500	495638330	13580	13580	13580	13580	30
492	20231206	123400	495230930	13580	13580	13580	13580	0
493	20231206	123300	495230930	13580	13580	13580	13580	1
494	20231206	123200	495217350	13550	13550	13550	13550	0
495	20231206	123100	495217350	13550	13550	13550	13550	136
496	20231206	123000	493374550	13550	13550	13550	13550	0
497	20231206	122900	493374550	13550	13550	13550	13550	0
498	20231206	122800	493374550	13550	13550	13550	13550	0
499	20231206	122700	493374550	13550	13550	13550	13550	0
500	20231206	122600	493374550	13550	13550	13550	13550	73
501	20231206	122500	492385400	13580	13580	13580	13580	18
502	20231206	122400	492140960	13580	13580	13580	13580	11
503	20231206	122300	491991580	13600	13600	13610	13600	23
504	20231206	122200	491678680	13600	13600	13600	13600	109
505	20231206	122100	490196280	13600	13600	13600	13600	41
506	20231206	122000	489638680	13600	13600	13600	13600	26
507	20231206	121900	489285080	13600	13600	13600	13600	23
508	20231206	121800	488972280	13580	13540	13580	13530	282
509	20231206	121700	485154970	13540	13600	13600	13540	101
510	20231206	121600	483781550	13600	13620	13620	13600	31
511	20231206	121500	483359470	13600	13530	13600	13530	883
512	20231206	121400	471359700	13530	13530	13540	13530	132
513	20231206	121300	469573640	13530	13520	13530	13510	171
514	20231206	121200	467261020	13520	13510	13520	13510	3
515	20231206	121100	467220480	13510	13510	13510	13510	12
516	20231206	121000	467058360	13510	13510	13510	13510	21
517	20231206	120900	466774650	13500	13500	13500	13500	0
518	20231206	120800	466774650	13500	13500	13500	13500	0
519	20231206	120700	466774650	13500	13500	13500	13500	20
520	20231206	120600	466504650	13500	13500	13500	13500	10
521	20231206	120500	466369650	13500	13500	13500	13500	149
522	20231206	120400	464358150	13500	13500	13500	13500	53
523	20231206	120300	463642650	13500	13500	13500	13500	2
524	20231206	120200	463615650	13490	13500	13500	13490	26
525	20231206	120100	463264880	13490	13490	13490	13490	2
526	20231206	120000	463237900	13490	13490	13490	13490	20
527	20231206	115900	462968100	13430	13430	13430	13430	102
528	20231206	115800	461598240	13420	13420	13420	13420	12
529	20231206	115700	461437200	13420	13420	13420	13420	0
530	20231206	115600	461437200	13420	13420	13420	13420	19
531	20231206	115500	461182220	13410	13470	13470	13410	1002
532	20231206	115400	447719070	13470	13470	13470	13470	0
533	20231206	115300	447719070	13470	13470	13470	13470	20
534	20231206	115200	447449670	13470	13490	13490	13470	12
535	20231206	115100	447287950	13490	13490	13490	13490	0
536	20231206	115000	447287950	13490	13500	13500	13490	8
537	20231206	114900	447179990	13500	13500	13500	13500	1
538	20231206	114800	447166490	13490	13490	13490	13490	0
539	20231206	114700	447166490	13490	13490	13490	13490	0
540	20231206	114600	447166490	13490	13490	13490	13490	1
541	20231206	114500	447153000	13490	13490	13490	13490	0
542	20231206	114400	447153000	13490	13490	13490	13490	0
543	20231206	114300	447153000	13490	13490	13490	13490	0
544	20231206	114200	447153000	13490	13470	13490	13460	104
545	20231206	114100	445752580	13490	13510	13510	13490	436
546	20231206	114000	439865420	13530	13550	13550	13530	475
547	20231206	113900	433435430	13560	13570	13570	13560	246
548	20231206	113800	430098460	13570	13590	13590	13570	267
549	20231206	113700	426472930	13590	13590	13590	13590	0
550	20231206	113600	426472930	13590	13610	13610	13590	68
551	20231206	113500	425548480	13600	13600	13600	13600	41
552	20231206	113400	424990880	13590	13590	13590	13590	1
553	20231206	113300	424977290	13570	13570	13570	13570	2
554	20231206	113200	424950150	13570	13560	13570	13560	146
555	20231206	113100	422969930	13570	13570	13570	13570	46
556	20231206	113000	422345710	13570	13580	13580	13570	22
557	20231206	112900	422047100	13570	13570	13570	13570	100
558	20231206	112800	420690100	13570	13570	13570	13570	40
559	20231206	112700	420147300	13570	13620	13620	13570	298
560	20231206	112600	416101800	13620	13620	13620	13620	101
561	20231206	112500	414726180	13620	13590	13620	13580	197
562	20231206	112400	412048890	13580	13580	13580	13580	54
563	20231206	112300	411315570	13580	13580	13580	13580	1
564	20231206	112200	411301990	13580	13580	13580	13580	72
565	20231206	112100	410324230	13550	13550	13550	13550	0
566	20231206	112000	410324230	13550	13620	13620	13550	33
567	20231206	111900	409876170	13550	13550	13550	13550	0
568	20231206	111800	409876170	13550	13550	13550	13550	74
569	20231206	111700	408873470	13550	13550	13550	13550	1
570	20231206	111600	408859920	13630	13630	13630	13630	5
571	20231206	111500	408791770	13640	13640	13650	13640	175
572	20231206	111400	406404350	13650	13570	13650	13520	601
573	20231206	111300	398223920	13520	13510	13520	13510	34
574	20231206	111200	397764570	13510	13470	13510	13470	582
575	20231206	111100	389919660	13470	13470	13470	13470	110
576	20231206	111000	388437960	13460	13460	13460	13460	0
577	20231206	110900	388437960	13460	13460	13460	13460	1
578	20231206	110800	388424500	13470	13470	13470	13470	0
579	20231206	110700	388424500	13470	13470	13470	13470	20
580	20231206	110600	388155100	13470	13470	13470	13470	0
581	20231206	110500	388155100	13470	13470	13470	13470	0
582	20231206	110400	388155100	13470	13470	13470	13470	5
583	20231206	110300	388087750	13470	13460	13470	13460	40
584	20231206	110200	387549000	13410	13410	13410	13410	44
585	20231206	110100	386958960	13410	13410	13410	13410	0
586	20231206	110000	386958960	13410	13430	13430	13410	500
587	20231206	105900	380248680	13470	13450	13470	13450	164
588	20231206	105800	378039760	13450	13450	13450	13450	125
589	20231206	105700	376358510	13450	13450	13450	13450	0
590	20231206	105600	376358510	13450	13450	13450	13450	53
591	20231206	105500	375645660	13450	13450	13450	13450	0
592	20231206	105400	375645660	13450	13450	13450	13450	0
593	20231206	105300	375645660	13450	13450	13450	13450	0
594	20231206	105200	375645660	13450	13450	13450	13450	0
595	20231206	105100	375645660	13450	13450	13450	13450	0
596	20231206	105000	375645660	13450	13450	13450	13450	23
597	20231206	104900	375336310	13450	13450	13450	13450	0
598	20231206	104800	375336310	13450	13450	13450	13450	0
599	20231206	104700	375336310	13450	13440	13450	13440	94
600	20231206	104600	374072350	13440	13440	13440	13440	11
601	20231206	104500	373924510	13420	13420	13420	13420	0
602	20231206	104400	373924510	13420	13400	13420	13400	50
603	20231206	104300	373253920	13400	13400	13400	13400	283
604	20231206	104200	369461720	13400	13400	13400	13400	1
605	20231206	104100	369448320	13410	13400	13410	13400	7
606	20231206	104000	369354460	13410	13410	13410	13410	0
607	20231206	103900	369354460	13410	13410	13410	13410	24
608	20231206	103800	369032620	13410	13410	13410	13410	21
609	20231206	103700	368751010	13410	13400	13410	13400	16
610	20231206	103600	368536600	13400	13400	13400	13400	1
611	20231206	103500	368523200	13400	13400	13400	13400	19
612	20231206	103400	368268600	13400	13400	13400	13400	2
613	20231206	103300	368241800	13400	13400	13400	13400	0
614	20231206	103200	368241800	13400	13400	13400	13400	1
615	20231206	103100	368228400	13340	13340	13340	13340	0
616	20231206	103000	368228400	13340	13340	13340	13340	6
617	20231206	102900	368148360	13320	13320	13320	13320	0
618	20231206	102800	368148360	13320	13320	13320	13320	0
619	20231206	102700	368148360	13320	13320	13320	13320	1
620	20231206	102600	368135040	13370	13370	13370	13370	70
621	20231206	102500	367199140	13320	13330	13330	13320	265
622	20231206	102400	363668740	13340	13330	13340	13330	7
623	20231206	102300	363575380	13330	13340	13340	13330	268
624	20231206	102200	360000760	13350	13360	13370	13340	513
625	20231206	102100	353152130	13370	13370	13370	13370	9
626	20231206	102000	353031800	13370	13370	13370	13370	1
627	20231206	101900	353018430	13370	13370	13370	13370	10
628	20231206	101800	352884730	13420	13420	13420	13420	0
629	20231206	101700	352884730	13420	13420	13420	13420	1
630	20231206	101600	352871310	13420	13420	13420	13420	1
631	20231206	101500	352857890	13420	13420	13420	13420	0
632	20231206	101400	352857890	13420	13420	13420	13420	0
633	20231206	101300	352857890	13420	13420	13420	13420	0
634	20231206	101200	352857890	13420	13350	13420	13350	19
635	20231206	101100	352604170	13350	13350	13350	13350	0
636	20231206	101000	352604170	13350	13350	13350	13350	0
637	20231206	100900	352604170	13350	13350	13350	13350	0
638	20231206	100800	352604170	13350	13400	13410	13350	61
639	20231206	100700	351786720	13410	13410	13410	13410	1
640	20231206	100600	351773310	13420	13430	13430	13420	2
641	20231206	100500	351746460	13440	13430	13440	13430	31
642	20231206	100400	351330120	13430	13430	13430	13430	2
643	20231206	100300	351303260	13430	13430	13430	13430	0
644	20231206	100200	351303260	13430	13340	13430	13340	8
645	20231206	100100	351196450	13330	13430	13430	13330	2
646	20231206	100000	351169690	13400	13400	13400	13400	0
647	20231206	095900	351169690	13400	13330	13400	13320	423
648	20231206	095800	345515140	13330	13330	13330	13330	32
649	20231206	095700	345088580	13310	13310	13310	13310	0
650	20231206	095600	345088580	13310	13320	13330	13310	508
651	20231206	095500	338322390	13430	13320	13430	13320	101
652	20231206	095400	336976960	13450	13450	13450	13450	0
653	20231206	095300	336976960	13450	13460	13460	13430	52
654	20231206	095200	336278550	13310	13430	13470	13310	2684
655	20231206	095100	300473860	13430	13480	13480	13430	35
656	20231206	095000	300002680	13440	13450	13480	13440	200
657	20231206	094900	297313450	13450	13480	13480	13450	42
658	20231206	094800	296748020	13480	13510	13510	13480	989
659	20231206	094700	283410900	13510	13500	13510	13500	308
660	20231206	094600	279252800	13510	13500	13510	13500	515
661	20231206	094500	272300150	13520	13520	13520	13520	202
662	20231206	094400	269569110	13520	13550	13550	13520	228
663	20231206	094300	266484150	13550	13620	13620	13550	1776
664	20231206	094200	242351260	13610	13620	13620	13610	431
665	20231206	094100	236485030	13620	13630	13630	13610	175
666	20231206	094000	234101560	13610	13610	13610	13610	367
667	20231206	093900	229106690	13640	13640	13640	13640	73
668	20231206	093800	228110970	13640	13610	13640	13610	48
669	20231206	093700	227457370	13610	13610	13610	13610	0
670	20231206	093600	227457370	13610	13640	13640	13610	131
671	20231206	093500	225673190	13640	13630	13640	13620	61
672	20231206	093400	224842290	13610	13600	13630	13600	32
673	20231206	093300	224406800	13600	13660	13660	13600	1327
674	20231206	093200	206342750	13660	13650	13660	13640	178
675	20231206	093100	203912860	13650	13650	13670	13620	1227
676	20231206	093000	187161350	13630	13650	13660	13630	575
677	20231206	092900	179309420	13640	13570	13640	13570	1849
678	20231206	092800	154117280	13580	13560	13580	13560	58
679	20231206	092700	153329980	13560	13560	13560	13560	84
680	20231206	092600	152190940	13520	13520	13520	13520	156
681	20231206	092500	150081820	13520	13580	13580	13520	36
682	20231206	092400	149595040	13580	13500	13580	13500	237
683	20231206	092300	146391200	13500	13470	13500	13470	643
684	20231206	092200	137723340	13470	13470	13470	13470	164
685	20231206	092100	135514260	13470	13460	13470	13460	53
686	20231206	092000	134800850	13460	13480	13480	13450	648
687	20231206	091900	126074650	13480	13480	13480	13480	86
688	20231206	091800	124915370	13490	13490	13490	13490	15
689	20231206	091700	124713020	13500	13500	13500	13500	84
690	20231206	091600	123579020	13500	13510	13520	13500	221
691	20231206	091500	120594400	13520	13520	13520	13520	105
692	20231206	091400	119174800	13510	13520	13520	13510	50
693	20231206	091300	118498950	13520	13550	13600	13500	1395
694	20231206	091200	99597000	13560	13630	13630	13560	775
695	20231206	091100	89051440	13630	13550	13630	13550	171
696	20231206	091000	86726380	13550	13540	13560	13540	1220
697	20231206	090900	70204530	13540	13500	13540	13500	408
698	20231206	090800	64695650	13500	13490	13500	13490	93
699	20231206	090700	63440500	13500	13550	13550	13450	119
700	20231206	090600	61830880	13550	13450	13660	13440	919
701	20231206	090500	49372610	13450	13450	13450	13430	77
702	20231206	090400	48337260	13460	13460	13460	13460	25
703	20231206	090300	48000760	13410	13440	13450	13410	1018
704	20231206	090200	34335280	13400	13390	13410	13390	434
705	20231206	090100	28520390	13390	13390	13390	13380	74
706	20231206	090000	27529540	13390	13260	13390	13260	2036