KissMeData/240600/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204400	460302430	13610	13610	13610	13610	771
3	20231208	204300	460302430	13610	13610	13610	13610	0
4	20231208	204200	460302430	13610	13610	13610	13610	0
5	20231208	204100	460302430	13610	13610	13610	13610	0
6	20231208	204000	460302430	13610	13610	13610	13610	0
7	20231208	203900	460302430	13610	13610	13610	13610	0
8	20231208	203800	460302430	13610	13610	13610	13610	0
9	20231208	203700	460302430	13610	13610	13610	13610	0
10	20231208	203600	460302430	13610	13610	13610	13610	0
11	20231208	203500	460302430	13610	13610	13610	13610	0
12	20231208	203400	460302430	13610	13610	13610	13610	0
13	20231208	203300	460302430	13610	13610	13610	13610	0
14	20231208	203200	460302430	13610	13610	13610	13610	0
15	20231208	203100	460302430	13610	13610	13610	13610	0
16	20231208	203000	460302430	13610	13610	13610	13610	0
17	20231208	202900	460302430	13610	13610	13610	13610	0
18	20231208	202800	460302430	13610	13610	13610	13610	0
19	20231208	202700	460302430	13610	13610	13610	13610	0
20	20231208	202600	460302430	13610	13610	13610	13610	0
21	20231208	202500	460302430	13610	13610	13610	13610	0
22	20231208	202400	460302430	13610	13610	13610	13610	0
23	20231208	202300	460302430	13610	13610	13610	13610	0
24	20231208	202200	460302430	13610	13610	13610	13610	0
25	20231208	202100	460302430	13610	13610	13610	13610	0
26	20231208	202000	460302430	13610	13610	13610	13610	0
27	20231208	201900	460302430	13610	13610	13610	13610	0
28	20231208	201800	460302430	13610	13610	13610	13610	0
29	20231208	201700	460302430	13610	13610	13610	13610	0
30	20231208	201600	460302430	13610	13610	13610	13610	0
31	20231208	201500	460302430	13610	13610	13610	13610	0
32	20231208	201400	460302430	13610	13610	13610	13610	771
33	20231208	201300	460302430	13610	13610	13610	13610	0
34	20231208	201200	460302430	13610	13610	13610	13610	0
35	20231208	201100	460302430	13610	13610	13610	13610	0
36	20231208	201000	460302430	13610	13610	13610	13610	0
37	20231208	200900	460302430	13610	13610	13610	13610	0
38	20231208	200800	460302430	13610	13610	13610	13610	0
39	20231208	200700	460302430	13610	13610	13610	13610	0
40	20231208	200600	460302430	13610	13610	13610	13610	0
41	20231208	200500	460302430	13610	13610	13610	13610	0
42	20231208	200400	460302430	13610	13610	13610	13610	0
43	20231208	200300	460302430	13610	13610	13610	13610	0
44	20231208	200200	460302430	13610	13610	13610	13610	0
45	20231208	200100	460302430	13610	13610	13610	13610	0
46	20231208	200000	460302430	13610	13610	13610	13610	0
47	20231208	195900	460302430	13610	13610	13610	13610	0
48	20231208	195800	460302430	13610	13610	13610	13610	0
49	20231208	195700	460302430	13610	13610	13610	13610	0
50	20231208	195600	460302430	13610	13610	13610	13610	0
51	20231208	195500	460302430	13610	13610	13610	13610	0
52	20231208	195400	460302430	13610	13610	13610	13610	0
53	20231208	195300	460302430	13610	13610	13610	13610	0
54	20231208	195200	460302430	13610	13610	13610	13610	0
55	20231208	195100	460302430	13610	13610	13610	13610	0
56	20231208	195000	460302430	13610	13610	13610	13610	0
57	20231208	194900	460302430	13610	13610	13610	13610	0
58	20231208	194800	460302430	13610	13610	13610	13610	0
59	20231208	194700	460302430	13610	13610	13610	13610	0
60	20231208	194600	460302430	13610	13610	13610	13610	0
61	20231208	194500	460302430	13610	13610	13610	13610	0
62	20231208	194400	460302430	13610	13610	13610	13610	771
63	20231208	194300	460302430	13610	13610	13610	13610	0
64	20231208	194200	460302430	13610	13610	13610	13610	0
65	20231208	194100	460302430	13610	13610	13610	13610	0
66	20231208	194000	460302430	13610	13610	13610	13610	0
67	20231208	193900	460302430	13610	13610	13610	13610	0
68	20231208	193800	460302430	13610	13610	13610	13610	0
69	20231208	193700	460302430	13610	13610	13610	13610	0
70	20231208	193600	460302430	13610	13610	13610	13610	0
71	20231208	193500	460302430	13610	13610	13610	13610	0
72	20231208	193400	460302430	13610	13610	13610	13610	0
73	20231208	193300	460302430	13610	13610	13610	13610	0
74	20231208	193200	460302430	13610	13610	13610	13610	0
75	20231208	193100	460302430	13610	13610	13610	13610	0
76	20231208	193000	460302430	13610	13610	13610	13610	0
77	20231208	192900	460302430	13610	13610	13610	13610	0
78	20231208	192800	460302430	13610	13610	13610	13610	0
79	20231208	192700	460302430	13610	13610	13610	13610	0
80	20231208	192600	460302430	13610	13610	13610	13610	0
81	20231208	192500	460302430	13610	13610	13610	13610	0
82	20231208	192400	460302430	13610	13610	13610	13610	0
83	20231208	192300	460302430	13610	13610	13610	13610	0
84	20231208	192200	460302430	13610	13610	13610	13610	0
85	20231208	192100	460302430	13610	13610	13610	13610	0
86	20231208	192000	460302430	13610	13610	13610	13610	0
87	20231208	191900	460302430	13610	13610	13610	13610	0
88	20231208	191800	460302430	13610	13610	13610	13610	0
89	20231208	191700	460302430	13610	13610	13610	13610	0
90	20231208	191600	460302430	13610	13610	13610	13610	0
91	20231208	191500	460302430	13610	13610	13610	13610	0
92	20231208	191400	460302430	13610	13610	13610	13610	771
93	20231208	191300	460302430	13610	13610	13610	13610	0
94	20231208	191200	460302430	13610	13610	13610	13610	0
95	20231208	191100	460302430	13610	13610	13610	13610	0
96	20231208	191000	460302430	13610	13610	13610	13610	0
97	20231208	190900	460302430	13610	13610	13610	13610	0
98	20231208	190800	460302430	13610	13610	13610	13610	0
99	20231208	190700	460302430	13610	13610	13610	13610	0
100	20231208	190600	460302430	13610	13610	13610	13610	0
101	20231208	190500	460302430	13610	13610	13610	13610	0
102	20231208	190400	460302430	13610	13610	13610	13610	0
103	20231208	190300	460302430	13610	13610	13610	13610	0
104	20231208	190200	460302430	13610	13610	13610	13610	0
105	20231208	190100	460302430	13610	13610	13610	13610	0
106	20231208	190000	460302430	13610	13610	13610	13610	0
107	20231208	185900	460302430	13610	13610	13610	13610	0
108	20231208	185800	460302430	13610	13610	13610	13610	0
109	20231208	185700	460302430	13610	13610	13610	13610	0
110	20231208	185600	460302430	13610	13610	13610	13610	0
111	20231208	185500	460302430	13610	13610	13610	13610	0
112	20231208	185400	460302430	13610	13610	13610	13610	0
113	20231208	185300	460302430	13610	13610	13610	13610	0
114	20231208	185200	460302430	13610	13610	13610	13610	0
115	20231208	185100	460302430	13610	13610	13610	13610	0
116	20231208	185000	460302430	13610	13610	13610	13610	0
117	20231208	184900	460302430	13610	13610	13610	13610	0
118	20231208	184800	460302430	13610	13610	13610	13610	0
119	20231208	184700	460302430	13610	13610	13610	13610	0
120	20231208	184600	460302430	13610	13610	13610	13610	0
121	20231208	184500	460302430	13610	13610	13610	13610	0
122	20231208	184400	460302430	13610	13610	13610	13610	771
123	20231208	184300	460302430	13610	13610	13610	13610	0
124	20231208	184200	460302430	13610	13610	13610	13610	0
125	20231208	184100	460302430	13610	13610	13610	13610	0
126	20231208	184000	460302430	13610	13610	13610	13610	0
127	20231208	183900	460302430	13610	13610	13610	13610	0
128	20231208	183800	460302430	13610	13610	13610	13610	0
129	20231208	183700	460302430	13610	13610	13610	13610	0
130	20231208	183600	460302430	13610	13610	13610	13610	0
131	20231208	183500	460302430	13610	13610	13610	13610	0
132	20231208	183400	460302430	13610	13610	13610	13610	0
133	20231208	183300	460302430	13610	13610	13610	13610	0
134	20231208	183200	460302430	13610	13610	13610	13610	0
135	20231208	183100	460302430	13610	13610	13610	13610	0
136	20231208	183000	460302430	13610	13610	13610	13610	0
137	20231208	182900	460302430	13610	13610	13610	13610	0
138	20231208	182800	460302430	13610	13610	13610	13610	0
139	20231208	182700	460302430	13610	13610	13610	13610	0
140	20231208	182600	460302430	13610	13610	13610	13610	0
141	20231208	182500	460302430	13610	13610	13610	13610	0
142	20231208	182400	460302430	13610	13610	13610	13610	0
143	20231208	182300	460302430	13610	13610	13610	13610	0
144	20231208	182200	460302430	13610	13610	13610	13610	0
145	20231208	182100	460302430	13610	13610	13610	13610	0
146	20231208	182000	460302430	13610	13610	13610	13610	0
147	20231208	181900	460302430	13610	13610	13610	13610	0
148	20231208	181800	460302430	13610	13610	13610	13610	0
149	20231208	181700	460302430	13610	13610	13610	13610	0
150	20231208	181600	460302430	13610	13610	13610	13610	0
151	20231208	181500	460302430	13610	13610	13610	13610	0
152	20231208	181400	460302430	13610	13610	13610	13610	771
153	20231208	181300	460302430	13610	13610	13610	13610	0
154	20231208	181200	460302430	13610	13610	13610	13610	0
155	20231208	181100	460302430	13610	13610	13610	13610	0
156	20231208	181000	460302430	13610	13610	13610	13610	0
157	20231208	180900	460302430	13610	13610	13610	13610	0
158	20231208	180800	460302430	13610	13610	13610	13610	0
159	20231208	180700	460302430	13610	13610	13610	13610	0
160	20231208	180600	460302430	13610	13610	13610	13610	0
161	20231208	180500	460302430	13610	13610	13610	13610	0
162	20231208	180400	460302430	13610	13610	13610	13610	0
163	20231208	180300	460302430	13610	13610	13610	13610	0
164	20231208	180200	460302430	13610	13610	13610	13610	0
165	20231208	180100	460302430	13610	13610	13610	13610	0
166	20231208	180000	460302430	13610	13610	13610	13610	0
167	20231208	175900	460302430	13610	13610	13610	13610	0
168	20231208	175800	460302430	13610	13610	13610	13610	0
169	20231208	175700	460302430	13610	13610	13610	13610	0
170	20231208	175600	460302430	13610	13610	13610	13610	0
171	20231208	175500	460302430	13610	13610	13610	13610	0
172	20231208	175400	460302430	13610	13610	13610	13610	0
173	20231208	175300	460302430	13610	13610	13610	13610	0
174	20231208	175200	460302430	13610	13610	13610	13610	0
175	20231208	175100	460302430	13610	13610	13610	13610	0
176	20231208	175000	460302430	13610	13610	13610	13610	0
177	20231208	174900	460302430	13610	13610	13610	13610	0
178	20231208	174800	460302430	13610	13610	13610	13610	0
179	20231208	174700	460302430	13610	13610	13610	13610	0
180	20231208	174600	460302430	13610	13610	13610	13610	0
181	20231208	174500	460302430	13610	13610	13610	13610	0
182	20231208	174400	460302430	13610	13610	13610	13610	771
183	20231208	174300	460302430	13610	13610	13610	13610	0
184	20231208	174200	460302430	13610	13610	13610	13610	0
185	20231208	174100	460302430	13610	13610	13610	13610	0
186	20231208	174000	460302430	13610	13610	13610	13610	0
187	20231208	173900	460302430	13610	13610	13610	13610	0
188	20231208	173800	460302430	13610	13610	13610	13610	0
189	20231208	173700	460302430	13610	13610	13610	13610	0
190	20231208	173600	460302430	13610	13610	13610	13610	0
191	20231208	173500	460302430	13610	13610	13610	13610	0
192	20231208	173400	460302430	13610	13610	13610	13610	0
193	20231208	173300	460302430	13610	13610	13610	13610	0
194	20231208	173200	460302430	13610	13610	13610	13610	0
195	20231208	173100	460302430	13610	13610	13610	13610	0
196	20231208	173000	460302430	13610	13610	13610	13610	0
197	20231208	172900	460302430	13610	13610	13610	13610	0
198	20231208	172800	460302430	13610	13610	13610	13610	0
199	20231208	172700	460302430	13610	13610	13610	13610	0
200	20231208	172600	460302430	13610	13610	13610	13610	0
201	20231208	172500	460302430	13610	13610	13610	13610	0
202	20231208	172400	460302430	13610	13610	13610	13610	0
203	20231208	172300	460302430	13610	13610	13610	13610	0
204	20231208	172200	460302430	13610	13610	13610	13610	0
205	20231208	172100	460302430	13610	13610	13610	13610	0
206	20231208	172000	460302430	13610	13610	13610	13610	0
207	20231208	171900	460302430	13610	13610	13610	13610	0
208	20231208	171800	460302430	13610	13610	13610	13610	0
209	20231208	171700	460302430	13610	13610	13610	13610	0
210	20231208	171600	460302430	13610	13610	13610	13610	0
211	20231208	171500	460302430	13610	13610	13610	13610	0
212	20231208	171400	460302430	13610	13610	13610	13610	771
213	20231208	171300	460302430	13610	13610	13610	13610	0
214	20231208	171200	460302430	13610	13610	13610	13610	0
215	20231208	171100	460302430	13610	13610	13610	13610	0
216	20231208	171000	460302430	13610	13610	13610	13610	0
217	20231208	170900	460302430	13610	13610	13610	13610	0
218	20231208	170800	460302430	13610	13610	13610	13610	0
219	20231208	170700	460302430	13610	13610	13610	13610	0
220	20231208	170600	460302430	13610	13610	13610	13610	0
221	20231208	170500	460302430	13610	13610	13610	13610	0
222	20231208	170400	460302430	13610	13610	13610	13610	0
223	20231208	170300	460302430	13610	13610	13610	13610	0
224	20231208	170200	460302430	13610	13610	13610	13610	0
225	20231208	170100	460302430	13610	13610	13610	13610	0
226	20231208	170000	460302430	13610	13610	13610	13610	0
227	20231208	165900	460302430	13610	13610	13610	13610	0
228	20231208	165800	460302430	13610	13610	13610	13610	0
229	20231208	165700	460302430	13610	13610	13610	13610	0
230	20231208	165600	460302430	13610	13610	13610	13610	0
231	20231208	165500	460302430	13610	13610	13610	13610	0
232	20231208	165400	460302430	13610	13610	13610	13610	0
233	20231208	165300	460302430	13610	13610	13610	13610	0
234	20231208	165200	460302430	13610	13610	13610	13610	0
235	20231208	165100	460302430	13610	13610	13610	13610	0
236	20231208	165000	460302430	13610	13610	13610	13610	0
237	20231208	164900	460302430	13610	13610	13610	13610	0
238	20231208	164800	460302430	13610	13610	13610	13610	0
239	20231208	164700	460302430	13610	13610	13610	13610	0
240	20231208	164600	460302430	13610	13610	13610	13610	0
241	20231208	164500	460302430	13610	13610	13610	13610	0
242	20231208	164400	460302430	13610	13610	13610	13610	771
243	20231208	164300	460302430	13610	13610	13610	13610	0
244	20231208	164200	460302430	13610	13610	13610	13610	0
245	20231208	164100	460302430	13610	13610	13610	13610	0
246	20231208	164000	460302430	13610	13610	13610	13610	0
247	20231208	163900	460302430	13610	13610	13610	13610	0
248	20231208	163800	460302430	13610	13610	13610	13610	0
249	20231208	163700	460302430	13610	13610	13610	13610	0
250	20231208	163600	460302430	13610	13610	13610	13610	0
251	20231208	163500	460302430	13610	13610	13610	13610	0
252	20231208	163400	460302430	13610	13610	13610	13610	0
253	20231208	163300	460302430	13610	13610	13610	13610	0
254	20231208	163200	460302430	13610	13610	13610	13610	0
255	20231208	163100	460302430	13610	13610	13610	13610	0
256	20231208	163000	460302430	13610	13610	13610	13610	0
257	20231208	162900	460302430	13610	13610	13610	13610	0
258	20231208	162800	460302430	13610	13610	13610	13610	0
259	20231208	162700	460302430	13610	13610	13610	13610	0
260	20231208	162600	460302430	13610	13610	13610	13610	0
261	20231208	162500	460302430	13610	13610	13610	13610	0
262	20231208	162400	460302430	13610	13610	13610	13610	0
263	20231208	162300	460302430	13610	13610	13610	13610	0
264	20231208	162200	460302430	13610	13610	13610	13610	0
265	20231208	162100	460302430	13610	13610	13610	13610	0
266	20231208	162000	460302430	13610	13610	13610	13610	0
267	20231208	161900	460302430	13610	13610	13610	13610	0
268	20231208	161800	460302430	13610	13610	13610	13610	0
269	20231208	161700	460302430	13610	13610	13610	13610	0
270	20231208	161600	460302430	13610	13610	13610	13610	0
271	20231208	161500	460302430	13610	13610	13610	13610	0
272	20231208	161400	460302430	13610	13610	13610	13610	771
273	20231208	161300	460302430	13610	13610	13610	13610	0
274	20231208	161200	460302430	13610	13610	13610	13610	0
275	20231208	161100	460302430	13610	13610	13610	13610	0
276	20231208	161000	460302430	13610	13610	13610	13610	0
277	20231208	160900	460302430	13610	13610	13610	13610	0
278	20231208	160800	460302430	13610	13610	13610	13610	0
279	20231208	160700	460302430	13610	13610	13610	13610	0
280	20231208	160600	460302430	13610	13610	13610	13610	0
281	20231208	160500	460302430	13610	13610	13610	13610	0
282	20231208	160400	460302430	13610	13610	13610	13610	0
283	20231208	160300	460302430	13610	13610	13610	13610	0
284	20231208	160200	460302430	13610	13610	13610	13610	0
285	20231208	160100	460302430	13610	13610	13610	13610	0
286	20231208	160000	460302430	13610	13610	13610	13610	0
287	20231208	155900	460302430	13610	13610	13610	13610	0
288	20231208	155800	460302430	13610	13610	13610	13610	0
289	20231208	155700	460302430	13610	13610	13610	13610	0
290	20231208	155600	460302430	13610	13610	13610	13610	0
291	20231208	155500	460302430	13610	13610	13610	13610	0
292	20231208	155400	460302430	13610	13610	13610	13610	0
293	20231208	155300	460302430	13610	13610	13610	13610	0
294	20231208	155200	460302430	13610	13610	13610	13610	0
295	20231208	155100	460302430	13610	13610	13610	13610	0
296	20231208	155000	460302430	13610	13610	13610	13610	0
297	20231208	154900	460302430	13610	13610	13610	13610	0
298	20231208	154800	460302430	13610	13610	13610	13610	0
299	20231208	154700	460302430	13610	13610	13610	13610	0
300	20231208	154600	460302430	13610	13610	13610	13610	0
301	20231208	154500	460302430	13610	13610	13610	13610	0
302	20231208	154400	460302430	13610	13610	13610	13610	771
303	20231208	154300	460302430	13610	13610	13610	13610	0
304	20231208	154200	460302430	13610	13610	13610	13610	0
305	20231208	154100	460302430	13610	13610	13610	13610	0
306	20231208	154000	460302430	13610	13610	13610	13610	0
307	20231208	153900	460302430	13610	13610	13610	13610	0
308	20231208	153800	460302430	13610	13610	13610	13610	0
309	20231208	153700	460302430	13610	13610	13610	13610	0
310	20231208	153600	460302430	13610	13610	13610	13610	0
311	20231208	153500	460302430	13610	13610	13610	13610	0
312	20231208	153400	460302430	13610	13610	13610	13610	0
313	20231208	153300	460302430	13610	13610	13610	13610	0
314	20231208	153200	460302430	13610	13610	13610	13610	0
315	20231208	153100	460302430	13610	13610	13610	13610	0
316	20231208	153000	460302430	13610	13610	13610	13610	771
317	20231208	152900	449809120	13580	13580	13580	13580	0
318	20231208	152800	449809120	13580	13580	13580	13580	0
319	20231208	152700	449809120	13580	13580	13580	13580	0
320	20231208	152600	449809120	13580	13580	13580	13580	0
321	20231208	152500	449809120	13580	13580	13580	13580	0
322	20231208	152400	449809120	13580	13580	13580	13580	0
323	20231208	152300	449809120	13580	13580	13580	13580	0
324	20231208	152200	449809120	13580	13580	13580	13580	0
325	20231208	152100	449809120	13580	13580	13580	13580	0
326	20231208	152000	449809120	13580	13580	13580	13580	0
327	20231208	151900	449809120	13580	13580	13580	13570	340
328	20231208	151800	445192780	13580	13580	13580	13580	50
329	20231208	151700	444513780	13600	13600	13600	13600	2
330	20231208	151600	444486580	13600	13600	13600	13600	96
331	20231208	151500	443180980	13600	13620	13620	13600	54
332	20231208	151400	442446180	13630	13630	13630	13630	0
333	20231208	151300	442446180	13630	13610	13630	13600	423
334	20231208	151200	436685710	13610	13610	13610	13610	45
335	20231208	151100	436073260	13610	13600	13610	13600	109
336	20231208	151000	434590810	13600	13600	13600	13600	0
337	20231208	150900	434590810	13600	13590	13600	13590	7
338	20231208	150800	434495660	13580	13580	13580	13580	2
339	20231208	150700	434468500	13580	13590	13590	13580	18
340	20231208	150600	434223960	13590	13590	13590	13590	1
341	20231208	150500	434210370	13600	13600	13600	13600	0
342	20231208	150400	434210370	13600	13600	13600	13600	0
343	20231208	150300	434210370	13600	13600	13600	13600	136
344	20231208	150200	432360770	13550	13550	13550	13550	196
345	20231208	150100	429704970	13550	13550	13550	13550	5
346	20231208	150000	429637220	13550	13550	13550	13550	630
347	20231208	145900	421100720	13550	13560	13560	13550	150
348	20231208	145800	419067160	13560	13590	13590	13560	710
349	20231208	145700	409428390	13590	13590	13590	13590	1
350	20231208	145600	409414800	13590	13590	13590	13590	20
351	20231208	145500	409143000	13590	13590	13590	13590	0
352	20231208	145400	409143000	13590	13590	13590	13590	0
353	20231208	145300	409143000	13590	13590	13590	13590	0
354	20231208	145200	409143000	13590	13590	13590	13590	0
355	20231208	145100	409143000	13590	13590	13590	13590	100
356	20231208	145000	407784000	13590	13610	13610	13590	54
357	20231208	144900	407049220	13610	13610	13610	13610	0
358	20231208	144800	407049220	13610	13610	13610	13610	2
359	20231208	144700	407022000	13620	13620	13620	13620	162
360	20231208	144600	404815560	13620	13620	13620	13620	12
361	20231208	144500	404652120	13640	13640	13640	13640	4
362	20231208	144400	404597560	13640	13640	13640	13640	0
363	20231208	144300	404597560	13640	13630	13640	13620	205
364	20231208	144200	401803990	13640	13640	13640	13640	0
365	20231208	144100	401803990	13640	13640	13640	13640	3
366	20231208	144000	401763070	13630	13630	13630	13630	14
367	20231208	143900	401572250	13620	13620	13620	13620	37
368	20231208	143800	401068310	13630	13630	13630	13630	160
369	20231208	143700	398887510	13620	13620	13620	13620	55
370	20231208	143600	398138410	13620	13620	13620	13620	5
371	20231208	143500	398070310	13620	13570	13620	13570	84
372	20231208	143400	396926430	13580	13580	13580	13580	0
373	20231208	143300	396926430	13580	13580	13580	13580	0
374	20231208	143200	396926430	13580	13580	13580	13580	0
375	20231208	143100	396926430	13580	13580	13580	13580	195
376	20231208	143000	394278330	13580	13590	13590	13580	425
377	20231208	142900	388506730	13580	13580	13580	13580	0
378	20231208	142800	388506730	13580	13590	13590	13580	202
379	20231208	142700	385763560	13580	13580	13580	13580	0
380	20231208	142600	385763560	13580	13580	13580	13580	0
381	20231208	142500	385763560	13580	13590	13590	13580	209
382	20231208	142400	382925290	13640	13640	13640	13640	0
383	20231208	142300	382925290	13640	13640	13640	13640	0
384	20231208	142200	382925290	13640	13640	13640	13640	0
385	20231208	142100	382925290	13640	13640	13640	13640	11
386	20231208	142000	382775250	13580	13590	13590	13580	602
387	20231208	141900	374599540	13640	13580	13640	13580	4
388	20231208	141800	374545090	13640	13640	13640	13640	6
389	20231208	141700	374463250	13640	13640	13640	13640	0
390	20231208	141600	374463250	13640	13640	13640	13640	0
391	20231208	141500	374463250	13640	13610	13640	13610	496
392	20231208	141400	367708380	13580	13580	13580	13580	20
393	20231208	141300	367436780	13570	13570	13570	13570	0
394	20231208	141200	367436780	13570	13570	13570	13570	0
395	20231208	141100	367436780	13570	13570	13570	13570	21
396	20231208	141000	367151810	13570	13570	13570	13570	10
397	20231208	140900	367016110	13570	13600	13600	13570	536
398	20231208	140800	359736480	13580	13580	13580	13580	0
399	20231208	140700	359736480	13580	13580	13580	13580	0
400	20231208	140600	359736480	13580	13580	13580	13580	0
401	20231208	140500	359736480	13580	13580	13580	13580	0
402	20231208	140400	359736480	13580	13580	13580	13580	0
403	20231208	140300	359736480	13580	13580	13580	13580	1
404	20231208	140200	359722900	13580	13590	13590	13580	219
405	20231208	140100	356746700	13590	13590	13590	13590	0
406	20231208	140000	356746700	13590	13590	13590	13590	0
407	20231208	135900	356746700	13590	13590	13590	13590	142
408	20231208	135800	354816920	13600	13600	13600	13600	45
409	20231208	135700	354204920	13620	13620	13620	13620	0
410	20231208	135600	354204920	13620	13620	13620	13620	0
411	20231208	135500	354204920	13620	13620	13620	13620	0
412	20231208	135400	354204920	13620	13620	13620	13620	0
413	20231208	135300	354204920	13620	13620	13620	13620	2
414	20231208	135200	354177680	13600	13600	13600	13600	0
415	20231208	135100	354177680	13600	13600	13600	13600	326
416	20231208	135000	349744080	13610	13610	13610	13610	409
417	20231208	134900	344177590	13610	13610	13610	13610	0
418	20231208	134800	344177590	13610	13610	13620	13610	401
419	20231208	134700	338717900	13620	13620	13620	13620	0
420	20231208	134600	338717900	13620	13620	13620	13620	0
421	20231208	134500	338717900	13620	13620	13620	13620	80
422	20231208	134400	337628300	13620	13550	13620	13550	11
423	20231208	134300	337479180	13550	13550	13550	13550	0
424	20231208	134200	337479180	13550	13560	13560	13550	84
425	20231208	134100	336340290	13560	13560	13560	13560	8
426	20231208	134000	336231810	13620	13620	13620	13620	0
427	20231208	133900	336231810	13620	13620	13620	13620	0
428	20231208	133800	336231810	13620	13620	13620	13620	5
429	20231208	133700	336163710	13640	13640	13640	13640	0
430	20231208	133600	336163710	13640	13640	13640	13640	0
431	20231208	133500	336163710	13640	13640	13640	13640	4
432	20231208	133400	336109150	13640	13640	13640	13640	100
433	20231208	133300	334745150	13640	13550	13640	13550	91
434	20231208	133200	333508060	13550	13550	13550	13550	0
435	20231208	133100	333508060	13550	13550	13550	13550	0
436	20231208	133000	333508060	13550	13550	13550	13550	0
437	20231208	132900	333508060	13550	13550	13550	13550	0
438	20231208	132800	333508060	13550	13550	13550	13550	0
439	20231208	132700	333508060	13550	13550	13550	13550	0
440	20231208	132600	333508060	13550	13550	13550	13550	63
441	20231208	132500	332654410	13550	13550	13550	13550	1
442	20231208	132400	332640860	13550	13560	13560	13550	130
443	20231208	132300	330878110	13630	13630	13630	13630	1
444	20231208	132200	330864480	13640	13640	13640	13640	0
445	20231208	132100	330864480	13640	13640	13640	13640	0
446	20231208	132000	330864480	13640	13620	13640	13620	11
447	20231208	131900	330714470	13640	13640	13640	13640	0
448	20231208	131800	330714470	13640	13640	13640	13640	0
449	20231208	131700	330714470	13640	13600	13640	13600	150
450	20231208	131600	328671550	13600	13550	13600	13550	402
451	20231208	131500	323208310	13550	13550	13550	13550	1
452	20231208	131400	323194760	13550	13550	13550	13550	0
453	20231208	131300	323194760	13550	13550	13550	13550	0
454	20231208	131200	323194760	13550	13550	13550	13550	0
455	20231208	131100	323194760	13550	13550	13550	13550	29
456	20231208	131000	322801810	13540	13560	13560	13540	193
457	20231208	130900	320184920	13560	13560	13560	13560	50
458	20231208	130800	319506920	13580	13580	13580	13580	0
459	20231208	130700	319506920	13580	13580	13580	13580	0
460	20231208	130600	319506920	13580	13580	13580	13580	0
461	20231208	130500	319506920	13580	13580	13580	13580	0
462	20231208	130400	319506920	13580	13580	13580	13580	0
463	20231208	130300	319506920	13580	13580	13580	13580	61
464	20231208	130200	318678540	13580	13580	13580	13580	0
465	20231208	130100	318678540	13580	13580	13580	13580	5
466	20231208	130000	318610640	13600	13600	13600	13600	0
467	20231208	125900	318610640	13600	13600	13600	13600	0
468	20231208	125800	318610640	13600	13600	13600	13600	0
469	20231208	125700	318610640	13600	13600	13600	13600	0
470	20231208	125600	318610640	13600	13600	13600	13600	50
471	20231208	125500	317930640	13580	13580	13580	13580	7
472	20231208	125400	317835580	13580	13580	13580	13580	5
473	20231208	125300	317767680	13580	13600	13600	13580	36
474	20231208	125200	317278600	13580	13580	13580	13580	0
475	20231208	125100	317278600	13580	13580	13580	13580	6
476	20231208	125000	317197120	13580	13580	13580	13580	0
477	20231208	124900	317197120	13580	13580	13580	13580	0
478	20231208	124800	317197120	13580	13580	13580	13580	150
479	20231208	124700	315160120	13580	13580	13580	13580	0
480	20231208	124600	315160120	13580	13550	13580	13550	1057
481	20231208	124500	300819990	13550	13550	13550	13550	337
482	20231208	124400	296253640	13550	13550	13550	13550	68
483	20231208	124300	295332240	13550	13550	13550	13550	0
484	20231208	124200	295332240	13550	13550	13550	13550	66
485	20231208	124100	294437940	13550	13550	13550	13550	0
486	20231208	124000	294437940	13550	13550	13550	13550	0
487	20231208	123900	294437940	13550	13550	13550	13550	1
488	20231208	123800	294424390	13570	13570	13570	13570	1
489	20231208	123700	294410820	13550	13550	13550	13550	25
490	20231208	123600	294072070	13560	13560	13560	13560	125
491	20231208	123500	292377070	13570	13570	13570	13570	0
492	20231208	123400	292377070	13570	13570	13570	13570	2
493	20231208	123300	292349930	13570	13570	13570	13570	3
494	20231208	123200	292309220	13570	13570	13570	13570	5
495	20231208	123100	292241370	13570	13570	13570	13570	0
496	20231208	123000	292241370	13570	13570	13570	13570	20
497	20231208	122900	291969970	13560	13560	13560	13560	0
498	20231208	122800	291969970	13560	13560	13560	13560	140
499	20231208	122700	290071570	13550	13550	13550	13550	3
500	20231208	122600	290030920	13550	13550	13550	13550	0
501	20231208	122500	290030920	13550	13550	13550	13550	14
502	20231208	122400	289841220	13550	13550	13550	13550	21
503	20231208	122300	289556670	13550	13550	13550	13550	20
504	20231208	122200	289285670	13550	13550	13550	13550	0
505	20231208	122100	289285670	13550	13550	13550	13550	0
506	20231208	122000	289285670	13550	13550	13550	13550	1
507	20231208	121900	289272120	13550	13550	13550	13550	0
508	20231208	121800	289272120	13550	13550	13550	13550	268
509	20231208	121700	285640720	13550	13550	13550	13550	81
510	20231208	121600	284543170	13550	13550	13550	13550	11
511	20231208	121500	284394120	13550	13550	13550	13550	4
512	20231208	121400	284339920	13550	13550	13550	13550	5
513	20231208	121300	284272170	13550	13550	13550	13550	5
514	20231208	121200	284204420	13550	13550	13550	13550	9
515	20231208	121100	284082470	13550	13550	13550	13550	13
516	20231208	121000	283906320	13550	13550	13550	13550	0
517	20231208	120900	283906320	13550	13550	13550	13550	165
518	20231208	120800	281670570	13550	13550	13550	13550	1
519	20231208	120700	281657020	13560	13560	13560	13560	0
520	20231208	120600	281657020	13560	13560	13560	13560	0
521	20231208	120500	281657020	13560	13560	13560	13560	0
522	20231208	120400	281657020	13560	13570	13570	13560	361
523	20231208	120300	276761270	13580	13580	13580	13580	0
524	20231208	120200	276761270	13580	13580	13580	13580	0
525	20231208	120100	276761270	13580	13580	13580	13580	0
526	20231208	120000	276761270	13580	13580	13580	13580	0
527	20231208	115900	276761270	13580	13570	13580	13570	2
528	20231208	115800	276734120	13580	13580	13580	13580	20
529	20231208	115700	276462520	13580	13580	13580	13580	0
530	20231208	115600	276462520	13580	13570	13580	13570	70
531	20231208	115500	275512540	13560	13560	13560	13560	0
532	20231208	115400	275512540	13560	13560	13560	13560	40
533	20231208	115300	274970140	13570	13570	13570	13570	0
534	20231208	115200	274970140	13570	13570	13570	13570	391
535	20231208	115100	269664270	13570	13570	13570	13570	0
536	20231208	115000	269664270	13570	13560	13570	13560	50
537	20231208	114900	268985980	13530	13530	13530	13530	0
538	20231208	114800	268985980	13530	13530	13530	13530	0
539	20231208	114700	268985980	13530	13540	13540	13530	163
540	20231208	114600	266780480	13530	13530	13530	13530	0
541	20231208	114500	266780480	13530	13530	13530	13530	0
542	20231208	114400	266780480	13530	13530	13530	13530	0
543	20231208	114300	266780480	13530	13550	13550	13530	683
544	20231208	114200	257530580	13560	13560	13560	13560	5
545	20231208	114100	257462780	13560	13560	13560	13560	0
546	20231208	114000	257462780	13560	13560	13560	13560	0
547	20231208	113900	257462780	13560	13560	13560	13560	5
548	20231208	113800	257394980	13560	13560	13560	13560	0
549	20231208	113700	257394980	13560	13560	13560	13560	0
550	20231208	113600	257394980	13560	13560	13560	13560	0
551	20231208	113500	257394980	13560	13560	13560	13560	0
552	20231208	113400	257394980	13560	13560	13560	13560	30
553	20231208	113300	256988180	13550	13550	13550	13550	1
554	20231208	113200	256974630	13550	13550	13550	13550	10
555	20231208	113100	256839130	13560	13560	13560	13560	5
556	20231208	113000	256771330	13560	13560	13560	13560	37
557	20231208	112900	256269610	13560	13560	13560	13560	70
558	20231208	112800	255320410	13560	13560	13560	13560	0
559	20231208	112700	255320410	13560	13560	13560	13560	43
560	20231208	112600	254737330	13560	13560	13560	13560	0
561	20231208	112500	254737330	13560	13560	13560	13560	11
562	20231208	112400	254588170	13560	13560	13560	13560	4
563	20231208	112300	254533930	13550	13550	13560	13550	75
564	20231208	112200	253517670	13550	13550	13550	13550	23
565	20231208	112100	253206020	13560	13570	13570	13560	60
566	20231208	112000	252392320	13570	13570	13570	13570	60
567	20231208	111900	251578120	13550	13550	13550	13550	0
568	20231208	111800	251578120	13550	13550	13550	13550	70
569	20231208	111700	250629620	13570	13570	13570	13570	0
570	20231208	111600	250629620	13570	13570	13570	13570	11
571	20231208	111500	250480350	13550	13560	13560	13550	30
572	20231208	111400	250073650	13550	13550	13550	13550	0
573	20231208	111300	250073650	13550	13550	13550	13550	400
574	20231208	111200	244653650	13550	13560	13560	13550	605
575	20231208	111100	236453830	13560	13560	13560	13560	10
576	20231208	111000	236318230	13560	13570	13570	13560	99
577	20231208	110900	234974900	13570	13570	13570	13570	0
578	20231208	110800	234974900	13570	13570	13570	13570	1
579	20231208	110700	234961330	13570	13570	13570	13570	0
580	20231208	110600	234961330	13570	13570	13570	13570	0
581	20231208	110500	234961330	13570	13570	13570	13570	0
582	20231208	110400	234961330	13570	13570	13570	13570	26
583	20231208	110300	234608510	13570	13570	13570	13570	49
584	20231208	110200	233943580	13580	13580	13580	13580	3
585	20231208	110100	233902840	13570	13570	13570	13570	0
586	20231208	110000	233902840	13570	13570	13570	13570	50
587	20231208	105900	233224340	13570	13570	13570	13570	13
588	20231208	105800	233047930	13570	13570	13570	13570	0
589	20231208	105700	233047930	13570	13570	13570	13570	8
590	20231208	105600	232939370	13570	13570	13570	13570	10
591	20231208	105500	232803670	13630	13630	13630	13630	105
592	20231208	105400	231372520	13630	13630	13630	13630	20
593	20231208	105300	231099920	13630	13630	13630	13540	112
594	20231208	105200	229574260	13510	13510	13510	13510	0
595	20231208	105100	229574260	13510	13510	13510	13510	0
596	20231208	105000	229574260	13510	13510	13510	13510	0
597	20231208	104900	229574260	13510	13610	13610	13510	1614
598	20231208	104800	207672050	13610	13610	13610	13610	70
599	20231208	104700	206719350	13600	13600	13600	13600	0
600	20231208	104600	206719350	13600	13600	13600	13600	6
601	20231208	104500	206637750	13590	13590	13590	13590	0
602	20231208	104400	206637750	13590	13590	13590	13590	63
603	20231208	104300	205781580	13630	13630	13630	13630	7
604	20231208	104200	205686170	13590	13600	13600	13590	30
605	20231208	104100	205278290	13600	13620	13620	13600	1050
606	20231208	104000	190994460	13620	13620	13620	13620	8
607	20231208	103900	190885500	13620	13630	13630	13620	610
608	20231208	103800	182576700	13630	13650	13650	13630	676
609	20231208	103700	173361450	13670	13660	13670	13660	503
610	20231208	103600	166486750	13660	13670	13670	13660	147
611	20231208	103500	164478710	13660	13660	13660	13660	24
612	20231208	103400	164150870	13660	13660	13660	13660	15
613	20231208	103300	163945970	13640	13640	13640	13640	101
614	20231208	103200	162568330	13660	13640	13660	13640	54
615	20231208	103100	161831690	13640	13640	13640	13640	0
616	20231208	103000	161831690	13640	13640	13640	13640	100
617	20231208	102900	160467690	13640	13650	13650	13640	245
618	20231208	102800	157125440	13650	13640	13650	13640	87
619	20231208	102700	155938410	13640	13640	13640	13640	20
620	20231208	102600	155665610	13640	13650	13650	13640	89
621	20231208	102500	154451600	13650	13650	13650	13650	50
622	20231208	102400	153769100	13640	13640	13640	13640	0
623	20231208	102300	153769100	13640	13640	13640	13640	1
624	20231208	102200	153755460	13650	13650	13650	13650	0
625	20231208	102100	153755460	13650	13650	13650	13650	50
626	20231208	102000	153072960	13640	13640	13640	13640	16
627	20231208	101900	152854720	13640	13640	13640	13640	64
628	20231208	101800	151981760	13640	13630	13640	13630	60
629	20231208	101700	151163400	13630	13630	13630	13630	1
630	20231208	101600	151149770	13640	13640	13640	13640	1
631	20231208	101500	151136130	13670	13630	13670	13630	35
632	20231208	101400	150658680	13630	13620	13630	13620	11
633	20231208	101300	150508760	13620	13620	13620	13620	0
634	20231208	101200	150508760	13620	13620	13620	13620	1
635	20231208	101100	150495140	13620	13620	13620	13620	81
636	20231208	101000	149391920	13620	13670	13670	13620	2
637	20231208	100900	149364630	13620	13620	13620	13620	0
638	20231208	100800	149364630	13620	13620	13620	13620	15
639	20231208	100700	149160330	13670	13670	13670	13670	0
640	20231208	100600	149160330	13670	13670	13670	13670	0
641	20231208	100500	149160330	13670	13680	13680	13670	28
642	20231208	100400	148777560	13680	13680	13680	13680	0
643	20231208	100300	148777560	13680	13620	13680	13620	2
644	20231208	100200	148750260	13610	13610	13610	13610	0
645	20231208	100100	148750260	13610	13610	13610	13610	0
646	20231208	100000	148750260	13610	13610	13610	13610	0
647	20231208	095900	148750260	13610	13610	13610	13610	0
648	20231208	095800	148750260	13610	13610	13610	13610	0
649	20231208	095700	148750260	13610	13620	13620	13610	42
650	20231208	095600	148178370	13620	13620	13620	13620	100
651	20231208	095500	146816370	13630	13630	13630	13630	0
652	20231208	095400	146816370	13630	13630	13630	13620	601
653	20231208	095300	138630320	13630	13630	13630	13630	0
654	20231208	095200	138630320	13630	13660	13660	13630	1464
655	20231208	095100	118651330	13660	13700	13700	13660	6
656	20231208	095000	118569170	13700	13680	13700	13680	211
657	20231208	094900	115678980	13690	13690	13690	13690	4
658	20231208	094800	115624220	13660	13660	13660	13660	12
659	20231208	094700	115460300	13660	13660	13660	13660	0
660	20231208	094600	115460300	13660	13660	13660	13660	1
661	20231208	094500	115446640	13660	13700	13700	13660	112
662	20231208	094400	113912500	13700	13700	13700	13700	200
663	20231208	094300	111172500	13710	13700	13710	13680	92
664	20231208	094200	109912310	13710	13710	13710	13710	10
665	20231208	094100	109775210	13710	13710	13710	13710	25
666	20231208	094000	109432460	13710	13710	13710	13710	40
667	20231208	093900	108884060	13700	13680	13700	13680	698
668	20231208	093800	99323040	13680	13680	13680	13680	250
669	20231208	093700	95903040	13680	13680	13680	13680	6
670	20231208	093600	95820960	13680	13680	13680	13680	100
671	20231208	093500	94452960	13680	13680	13680	13680	1
672	20231208	093400	94439280	13680	13600	13680	13600	30
673	20231208	093300	94031200	13570	13570	13600	13570	16
674	20231208	093200	93813780	13570	13600	13600	13570	86
675	20231208	093100	92646310	13590	13600	13600	13590	11
676	20231208	093000	92496720	13600	13600	13600	13600	0
677	20231208	092900	92496720	13600	13600	13600	13600	300
678	20231208	092800	88416720	13600	13600	13600	13550	129
679	20231208	092700	86663260	13550	13550	13550	13550	6
680	20231208	092600	86581960	13550	13560	13560	13550	72
681	20231208	092500	85606080	13560	13560	13560	13560	722
682	20231208	092400	75815760	13600	13600	13600	13600	834
683	20231208	092300	64473360	13620	13640	13640	13620	10
684	20231208	092200	64337140	13640	13640	13640	13640	170
685	20231208	092100	62018340	13640	13640	13640	13640	100
686	20231208	092000	60654340	13620	13630	13630	13620	143
687	20231208	091900	58705510	13620	13620	13620	13620	13
688	20231208	091800	58528450	13620	13620	13620	13620	12
689	20231208	091700	58365010	13600	13600	13600	13600	20
690	20231208	091600	58093010	13600	13600	13600	13600	20
691	20231208	091500	57821010	13600	13600	13600	13600	140
692	20231208	091400	55917010	13620	13600	13620	13600	94
693	20231208	091300	54637470	13620	13620	13630	13620	11
694	20231208	091200	54487560	13650	13650	13650	13650	0
695	20231208	091100	54487560	13650	13650	13650	13650	0
696	20231208	091000	54487560	13650	13650	13650	13650	268
697	20231208	090900	50829360	13650	13530	13650	13500	887
698	20231208	090800	38820200	13530	13530	13530	13520	216
699	20231208	090700	35899460	13530	13540	13540	13530	10
700	20231208	090600	35764100	13540	13540	13540	13540	2
701	20231208	090500	35737020	13530	13550	13550	13530	12
702	20231208	090400	35574630	13540	13520	13540	13510	98
703	20231208	090300	34249930	13550	13510	13550	13510	332
704	20231208	090200	29756810	13500	13520	13520	13500	754
705	20231208	090100	19568530	13500	13570	13570	13490	366
706	20231208	090000	14625740	13500	13550	13550	13500	1080