KissMeData/282720/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205400	468882180	12550	12550	12550	12550	649
3	20231206	205300	468882180	12550	12550	12550	12550	0
4	20231206	205200	468882180	12550	12550	12550	12550	0
5	20231206	205100	468882180	12550	12550	12550	12550	0
6	20231206	205000	468882180	12550	12550	12550	12550	0
7	20231206	204900	468882180	12550	12550	12550	12550	0
8	20231206	204800	468882180	12550	12550	12550	12550	0
9	20231206	204700	468882180	12550	12550	12550	12550	0
10	20231206	204600	468882180	12550	12550	12550	12550	0
11	20231206	204500	468882180	12550	12550	12550	12550	0
12	20231206	204400	468882180	12550	12550	12550	12550	0
13	20231206	204300	468882180	12550	12550	12550	12550	0
14	20231206	204200	468882180	12550	12550	12550	12550	0
15	20231206	204100	468882180	12550	12550	12550	12550	0
16	20231206	204000	468882180	12550	12550	12550	12550	0
17	20231206	203900	468882180	12550	12550	12550	12550	0
18	20231206	203800	468882180	12550	12550	12550	12550	0
19	20231206	203700	468882180	12550	12550	12550	12550	0
20	20231206	203600	468882180	12550	12550	12550	12550	0
21	20231206	203500	468882180	12550	12550	12550	12550	0
22	20231206	203400	468882180	12550	12550	12550	12550	0
23	20231206	203300	468882180	12550	12550	12550	12550	0
24	20231206	203200	468882180	12550	12550	12550	12550	0
25	20231206	203100	468882180	12550	12550	12550	12550	0
26	20231206	203000	468882180	12550	12550	12550	12550	0
27	20231206	202900	468882180	12550	12550	12550	12550	0
28	20231206	202800	468882180	12550	12550	12550	12550	0
29	20231206	202700	468882180	12550	12550	12550	12550	0
30	20231206	202600	468882180	12550	12550	12550	12550	0
31	20231206	202500	468882180	12550	12550	12550	12550	0
32	20231206	202400	468882180	12550	12550	12550	12550	649
33	20231206	202300	468882180	12550	12550	12550	12550	0
34	20231206	202200	468882180	12550	12550	12550	12550	0
35	20231206	202100	468882180	12550	12550	12550	12550	0
36	20231206	202000	468882180	12550	12550	12550	12550	0
37	20231206	201900	468882180	12550	12550	12550	12550	0
38	20231206	201800	468882180	12550	12550	12550	12550	0
39	20231206	201700	468882180	12550	12550	12550	12550	0
40	20231206	201600	468882180	12550	12550	12550	12550	0
41	20231206	201500	468882180	12550	12550	12550	12550	0
42	20231206	201400	468882180	12550	12550	12550	12550	0
43	20231206	201300	468882180	12550	12550	12550	12550	0
44	20231206	201200	468882180	12550	12550	12550	12550	0
45	20231206	201100	468882180	12550	12550	12550	12550	0
46	20231206	201000	468882180	12550	12550	12550	12550	0
47	20231206	200900	468882180	12550	12550	12550	12550	0
48	20231206	200800	468882180	12550	12550	12550	12550	0
49	20231206	200700	468882180	12550	12550	12550	12550	0
50	20231206	200600	468882180	12550	12550	12550	12550	0
51	20231206	200500	468882180	12550	12550	12550	12550	0
52	20231206	200400	468882180	12550	12550	12550	12550	0
53	20231206	200300	468882180	12550	12550	12550	12550	0
54	20231206	200200	468882180	12550	12550	12550	12550	0
55	20231206	200100	468882180	12550	12550	12550	12550	0
56	20231206	200000	468882180	12550	12550	12550	12550	0
57	20231206	195900	468882180	12550	12550	12550	12550	0
58	20231206	195800	468882180	12550	12550	12550	12550	0
59	20231206	195700	468882180	12550	12550	12550	12550	0
60	20231206	195600	468882180	12550	12550	12550	12550	0
61	20231206	195500	468882180	12550	12550	12550	12550	0
62	20231206	195400	468882180	12550	12550	12550	12550	649
63	20231206	195300	468882180	12550	12550	12550	12550	0
64	20231206	195200	468882180	12550	12550	12550	12550	0
65	20231206	195100	468882180	12550	12550	12550	12550	0
66	20231206	195000	468882180	12550	12550	12550	12550	0
67	20231206	194900	468882180	12550	12550	12550	12550	0
68	20231206	194800	468882180	12550	12550	12550	12550	0
69	20231206	194700	468882180	12550	12550	12550	12550	0
70	20231206	194600	468882180	12550	12550	12550	12550	0
71	20231206	194500	468882180	12550	12550	12550	12550	0
72	20231206	194400	468882180	12550	12550	12550	12550	0
73	20231206	194300	468882180	12550	12550	12550	12550	0
74	20231206	194200	468882180	12550	12550	12550	12550	0
75	20231206	194100	468882180	12550	12550	12550	12550	0
76	20231206	194000	468882180	12550	12550	12550	12550	0
77	20231206	193900	468882180	12550	12550	12550	12550	0
78	20231206	193800	468882180	12550	12550	12550	12550	0
79	20231206	193700	468882180	12550	12550	12550	12550	0
80	20231206	193600	468882180	12550	12550	12550	12550	0
81	20231206	193500	468882180	12550	12550	12550	12550	0
82	20231206	193400	468882180	12550	12550	12550	12550	0
83	20231206	193300	468882180	12550	12550	12550	12550	0
84	20231206	193200	468882180	12550	12550	12550	12550	0
85	20231206	193100	468882180	12550	12550	12550	12550	0
86	20231206	193000	468882180	12550	12550	12550	12550	0
87	20231206	192900	468882180	12550	12550	12550	12550	0
88	20231206	192800	468882180	12550	12550	12550	12550	0
89	20231206	192700	468882180	12550	12550	12550	12550	0
90	20231206	192600	468882180	12550	12550	12550	12550	0
91	20231206	192500	468882180	12550	12550	12550	12550	0
92	20231206	192400	468882180	12550	12550	12550	12550	649
93	20231206	192300	468882180	12550	12550	12550	12550	0
94	20231206	192200	468882180	12550	12550	12550	12550	0
95	20231206	192100	468882180	12550	12550	12550	12550	0
96	20231206	192000	468882180	12550	12550	12550	12550	0
97	20231206	191900	468882180	12550	12550	12550	12550	0
98	20231206	191800	468882180	12550	12550	12550	12550	0
99	20231206	191700	468882180	12550	12550	12550	12550	0
100	20231206	191600	468882180	12550	12550	12550	12550	0
101	20231206	191500	468882180	12550	12550	12550	12550	0
102	20231206	191400	468882180	12550	12550	12550	12550	0
103	20231206	191300	468882180	12550	12550	12550	12550	0
104	20231206	191200	468882180	12550	12550	12550	12550	0
105	20231206	191100	468882180	12550	12550	12550	12550	0
106	20231206	191000	468882180	12550	12550	12550	12550	0
107	20231206	190900	468882180	12550	12550	12550	12550	0
108	20231206	190800	468882180	12550	12550	12550	12550	0
109	20231206	190700	468882180	12550	12550	12550	12550	0
110	20231206	190600	468882180	12550	12550	12550	12550	0
111	20231206	190500	468882180	12550	12550	12550	12550	0
112	20231206	190400	468882180	12550	12550	12550	12550	0
113	20231206	190300	468882180	12550	12550	12550	12550	0
114	20231206	190200	468882180	12550	12550	12550	12550	0
115	20231206	190100	468882180	12550	12550	12550	12550	0
116	20231206	190000	468882180	12550	12550	12550	12550	0
117	20231206	185900	468882180	12550	12550	12550	12550	0
118	20231206	185800	468882180	12550	12550	12550	12550	0
119	20231206	185700	468882180	12550	12550	12550	12550	0
120	20231206	185600	468882180	12550	12550	12550	12550	0
121	20231206	185500	468882180	12550	12550	12550	12550	0
122	20231206	185400	468882180	12550	12550	12550	12550	649
123	20231206	185300	468882180	12550	12550	12550	12550	0
124	20231206	185200	468882180	12550	12550	12550	12550	0
125	20231206	185100	468882180	12550	12550	12550	12550	0
126	20231206	185000	468882180	12550	12550	12550	12550	0
127	20231206	184900	468882180	12550	12550	12550	12550	0
128	20231206	184800	468882180	12550	12550	12550	12550	0
129	20231206	184700	468882180	12550	12550	12550	12550	0
130	20231206	184600	468882180	12550	12550	12550	12550	0
131	20231206	184500	468882180	12550	12550	12550	12550	0
132	20231206	184400	468882180	12550	12550	12550	12550	0
133	20231206	184300	468882180	12550	12550	12550	12550	0
134	20231206	184200	468882180	12550	12550	12550	12550	0
135	20231206	184100	468882180	12550	12550	12550	12550	0
136	20231206	184000	468882180	12550	12550	12550	12550	0
137	20231206	183900	468882180	12550	12550	12550	12550	0
138	20231206	183800	468882180	12550	12550	12550	12550	0
139	20231206	183700	468882180	12550	12550	12550	12550	0
140	20231206	183600	468882180	12550	12550	12550	12550	0
141	20231206	183500	468882180	12550	12550	12550	12550	0
142	20231206	183400	468882180	12550	12550	12550	12550	0
143	20231206	183300	468882180	12550	12550	12550	12550	0
144	20231206	183200	468882180	12550	12550	12550	12550	0
145	20231206	183100	468882180	12550	12550	12550	12550	0
146	20231206	183000	468882180	12550	12550	12550	12550	0
147	20231206	182900	468882180	12550	12550	12550	12550	0
148	20231206	182800	468882180	12550	12550	12550	12550	0
149	20231206	182700	468882180	12550	12550	12550	12550	0
150	20231206	182600	468882180	12550	12550	12550	12550	0
151	20231206	182500	468882180	12550	12550	12550	12550	0
152	20231206	182400	468882180	12550	12550	12550	12550	649
153	20231206	182300	468882180	12550	12550	12550	12550	0
154	20231206	182200	468882180	12550	12550	12550	12550	0
155	20231206	182100	468882180	12550	12550	12550	12550	0
156	20231206	182000	468882180	12550	12550	12550	12550	0
157	20231206	181900	468882180	12550	12550	12550	12550	0
158	20231206	181800	468882180	12550	12550	12550	12550	0
159	20231206	181700	468882180	12550	12550	12550	12550	0
160	20231206	181600	468882180	12550	12550	12550	12550	0
161	20231206	181500	468882180	12550	12550	12550	12550	0
162	20231206	181400	468882180	12550	12550	12550	12550	0
163	20231206	181300	468882180	12550	12550	12550	12550	0
164	20231206	181200	468882180	12550	12550	12550	12550	0
165	20231206	181100	468882180	12550	12550	12550	12550	0
166	20231206	181000	468882180	12550	12550	12550	12550	0
167	20231206	180900	468882180	12550	12550	12550	12550	0
168	20231206	180800	468882180	12550	12550	12550	12550	0
169	20231206	180700	468882180	12550	12550	12550	12550	0
170	20231206	180600	468882180	12550	12550	12550	12550	0
171	20231206	180500	468882180	12550	12550	12550	12550	0
172	20231206	180400	468882180	12550	12550	12550	12550	0
173	20231206	180300	468882180	12550	12550	12550	12550	0
174	20231206	180200	468882180	12550	12550	12550	12550	0
175	20231206	180100	468882180	12550	12550	12550	12550	0
176	20231206	180000	468882180	12550	12550	12550	12550	0
177	20231206	175900	468882180	12550	12550	12550	12550	0
178	20231206	175800	468882180	12550	12550	12550	12550	0
179	20231206	175700	468882180	12550	12550	12550	12550	0
180	20231206	175600	468882180	12550	12550	12550	12550	0
181	20231206	175500	468882180	12550	12550	12550	12550	0
182	20231206	175400	468882180	12550	12550	12550	12550	649
183	20231206	175300	468882180	12550	12550	12550	12550	0
184	20231206	175200	468882180	12550	12550	12550	12550	0
185	20231206	175100	468882180	12550	12550	12550	12550	0
186	20231206	175000	468882180	12550	12550	12550	12550	0
187	20231206	174900	468882180	12550	12550	12550	12550	0
188	20231206	174800	468882180	12550	12550	12550	12550	0
189	20231206	174700	468882180	12550	12550	12550	12550	0
190	20231206	174600	468882180	12550	12550	12550	12550	0
191	20231206	174500	468882180	12550	12550	12550	12550	0
192	20231206	174400	468882180	12550	12550	12550	12550	0
193	20231206	174300	468882180	12550	12550	12550	12550	0
194	20231206	174200	468882180	12550	12550	12550	12550	0
195	20231206	174100	468882180	12550	12550	12550	12550	0
196	20231206	174000	468882180	12550	12550	12550	12550	0
197	20231206	173900	468882180	12550	12550	12550	12550	0
198	20231206	173800	468882180	12550	12550	12550	12550	0
199	20231206	173700	468882180	12550	12550	12550	12550	0
200	20231206	173600	468882180	12550	12550	12550	12550	0
201	20231206	173500	468882180	12550	12550	12550	12550	0
202	20231206	173400	468882180	12550	12550	12550	12550	0
203	20231206	173300	468882180	12550	12550	12550	12550	0
204	20231206	173200	468882180	12550	12550	12550	12550	0
205	20231206	173100	468882180	12550	12550	12550	12550	0
206	20231206	173000	468882180	12550	12550	12550	12550	0
207	20231206	172900	468882180	12550	12550	12550	12550	0
208	20231206	172800	468882180	12550	12550	12550	12550	0
209	20231206	172700	468882180	12550	12550	12550	12550	0
210	20231206	172600	468882180	12550	12550	12550	12550	0
211	20231206	172500	468882180	12550	12550	12550	12550	0
212	20231206	172400	468882180	12550	12550	12550	12550	649
213	20231206	172300	468882180	12550	12550	12550	12550	0
214	20231206	172200	468882180	12550	12550	12550	12550	0
215	20231206	172100	468882180	12550	12550	12550	12550	0
216	20231206	172000	468882180	12550	12550	12550	12550	0
217	20231206	171900	468882180	12550	12550	12550	12550	0
218	20231206	171800	468882180	12550	12550	12550	12550	0
219	20231206	171700	468882180	12550	12550	12550	12550	0
220	20231206	171600	468882180	12550	12550	12550	12550	0
221	20231206	171500	468882180	12550	12550	12550	12550	0
222	20231206	171400	468882180	12550	12550	12550	12550	0
223	20231206	171300	468882180	12550	12550	12550	12550	0
224	20231206	171200	468882180	12550	12550	12550	12550	0
225	20231206	171100	468882180	12550	12550	12550	12550	0
226	20231206	171000	468882180	12550	12550	12550	12550	0
227	20231206	170900	468882180	12550	12550	12550	12550	0
228	20231206	170800	468882180	12550	12550	12550	12550	0
229	20231206	170700	468882180	12550	12550	12550	12550	0
230	20231206	170600	468882180	12550	12550	12550	12550	0
231	20231206	170500	468882180	12550	12550	12550	12550	0
232	20231206	170400	468882180	12550	12550	12550	12550	0
233	20231206	170300	468882180	12550	12550	12550	12550	0
234	20231206	170200	468882180	12550	12550	12550	12550	0
235	20231206	170100	468882180	12550	12550	12550	12550	0
236	20231206	170000	468882180	12550	12550	12550	12550	0
237	20231206	165900	468882180	12550	12550	12550	12550	0
238	20231206	165800	468882180	12550	12550	12550	12550	0
239	20231206	165700	468882180	12550	12550	12550	12550	0
240	20231206	165600	468882180	12550	12550	12550	12550	0
241	20231206	165500	468882180	12550	12550	12550	12550	0
242	20231206	165400	468882180	12550	12550	12550	12550	649
243	20231206	165300	468882180	12550	12550	12550	12550	0
244	20231206	165200	468882180	12550	12550	12550	12550	0
245	20231206	165100	468882180	12550	12550	12550	12550	0
246	20231206	165000	468882180	12550	12550	12550	12550	0
247	20231206	164900	468882180	12550	12550	12550	12550	0
248	20231206	164800	468882180	12550	12550	12550	12550	0
249	20231206	164700	468882180	12550	12550	12550	12550	0
250	20231206	164600	468882180	12550	12550	12550	12550	0
251	20231206	164500	468882180	12550	12550	12550	12550	0
252	20231206	164400	468882180	12550	12550	12550	12550	0
253	20231206	164300	468882180	12550	12550	12550	12550	0
254	20231206	164200	468882180	12550	12550	12550	12550	0
255	20231206	164100	468882180	12550	12550	12550	12550	0
256	20231206	164000	468882180	12550	12550	12550	12550	0
257	20231206	163900	468882180	12550	12550	12550	12550	0
258	20231206	163800	468882180	12550	12550	12550	12550	0
259	20231206	163700	468882180	12550	12550	12550	12550	0
260	20231206	163600	468882180	12550	12550	12550	12550	0
261	20231206	163500	468882180	12550	12550	12550	12550	0
262	20231206	163400	468882180	12550	12550	12550	12550	0
263	20231206	163300	468882180	12550	12550	12550	12550	0
264	20231206	163200	468882180	12550	12550	12550	12550	0
265	20231206	163100	468882180	12550	12550	12550	12550	0
266	20231206	163000	468882180	12550	12550	12550	12550	0
267	20231206	162900	468882180	12550	12550	12550	12550	0
268	20231206	162800	468882180	12550	12550	12550	12550	0
269	20231206	162700	468882180	12550	12550	12550	12550	0
270	20231206	162600	468882180	12550	12550	12550	12550	0
271	20231206	162500	468882180	12550	12550	12550	12550	0
272	20231206	162400	468882180	12550	12550	12550	12550	649
273	20231206	162300	468882180	12550	12550	12550	12550	0
274	20231206	162200	468882180	12550	12550	12550	12550	0
275	20231206	162100	468882180	12550	12550	12550	12550	0
276	20231206	162000	468882180	12550	12550	12550	12550	0
277	20231206	161900	468882180	12550	12550	12550	12550	0
278	20231206	161800	468882180	12550	12550	12550	12550	0
279	20231206	161700	468882180	12550	12550	12550	12550	0
280	20231206	161600	468882180	12550	12550	12550	12550	0
281	20231206	161500	468882180	12550	12550	12550	12550	0
282	20231206	161400	468882180	12550	12550	12550	12550	0
283	20231206	161300	468882180	12550	12550	12550	12550	0
284	20231206	161200	468882180	12550	12550	12550	12550	0
285	20231206	161100	468882180	12550	12550	12550	12550	0
286	20231206	161000	468882180	12550	12550	12550	12550	0
287	20231206	160900	468882180	12550	12550	12550	12550	0
288	20231206	160800	468882180	12550	12550	12550	12550	0
289	20231206	160700	468882180	12550	12550	12550	12550	0
290	20231206	160600	468882180	12550	12550	12550	12550	0
291	20231206	160500	468882180	12550	12550	12550	12550	0
292	20231206	160400	468882180	12550	12550	12550	12550	0
293	20231206	160300	468882180	12550	12550	12550	12550	0
294	20231206	160200	468882180	12550	12550	12550	12550	0
295	20231206	160100	468882180	12550	12550	12550	12550	0
296	20231206	160000	468882180	12550	12550	12550	12550	0
297	20231206	155900	468882180	12550	12550	12550	12550	0
298	20231206	155800	468882180	12550	12550	12550	12550	0
299	20231206	155700	468882180	12550	12550	12550	12550	0
300	20231206	155600	468882180	12550	12550	12550	12550	0
301	20231206	155500	468882180	12550	12550	12550	12550	0
302	20231206	155400	468882180	12550	12550	12550	12550	649
303	20231206	155300	468882180	12550	12550	12550	12550	0
304	20231206	155200	468882180	12550	12550	12550	12550	0
305	20231206	155100	468882180	12550	12550	12550	12550	0
306	20231206	155000	468882180	12550	12550	12550	12550	0
307	20231206	154900	468882180	12550	12550	12550	12550	0
308	20231206	154800	468882180	12550	12550	12550	12550	0
309	20231206	154700	468882180	12550	12550	12550	12550	0
310	20231206	154600	468882180	12550	12550	12550	12550	0
311	20231206	154500	468882180	12550	12550	12550	12550	0
312	20231206	154400	468882180	12550	12550	12550	12550	0
313	20231206	154300	468882180	12550	12550	12550	12550	0
314	20231206	154200	468882180	12550	12550	12550	12550	0
315	20231206	154100	468882180	12550	12550	12550	12550	0
316	20231206	154000	468882180	12550	12550	12550	12550	0
317	20231206	153900	468882180	12550	12550	12550	12550	0
318	20231206	153800	468882180	12550	12550	12550	12550	0
319	20231206	153700	468882180	12550	12550	12550	12550	0
320	20231206	153600	468882180	12550	12550	12550	12550	0
321	20231206	153500	468882180	12550	12550	12550	12550	0
322	20231206	153400	468882180	12550	12550	12550	12550	0
323	20231206	153300	468882180	12550	12550	12550	12550	0
324	20231206	153200	468882180	12550	12550	12550	12550	0
325	20231206	153100	468882180	12550	12550	12550	12550	0
326	20231206	153000	468882180	12550	12550	12550	12550	649
327	20231206	152900	460737230	12550	12550	12550	12550	0
328	20231206	152800	460737230	12550	12550	12550	12550	0
329	20231206	152700	460737230	12550	12550	12550	12550	0
330	20231206	152600	460737230	12550	12550	12550	12550	0
331	20231206	152500	460737230	12550	12550	12550	12550	0
332	20231206	152400	460737230	12550	12550	12550	12550	0
333	20231206	152300	460737230	12550	12550	12550	12550	0
334	20231206	152200	460737230	12550	12550	12550	12550	0
335	20231206	152100	460737230	12550	12550	12550	12550	0
336	20231206	152000	460737230	12550	12550	12550	12550	0
337	20231206	151900	460737230	12550	12550	12550	12500	355
338	20231206	151800	456283630	12550	12500	12550	12500	4
339	20231206	151700	456233580	12550	12550	12550	12550	0
340	20231206	151600	456233580	12550	12550	12550	12550	12
341	20231206	151500	456082980	12530	12490	12530	12490	230
342	20231206	151400	453207510	12490	12490	12490	12490	50
343	20231206	151300	452583010	12480	12480	12480	12480	46
344	20231206	151200	452008930	12480	12480	12480	12480	1
345	20231206	151100	451996450	12470	12470	12470	12470	20
346	20231206	151000	451747050	12470	12470	12470	12470	1
347	20231206	150900	451734580	12470	12470	12470	12470	0
348	20231206	150800	451734580	12470	12470	12470	12470	0
349	20231206	150700	451734580	12470	12480	12480	12470	89
350	20231206	150600	450624480	12470	12470	12470	12470	3
351	20231206	150500	450587070	12480	12470	12480	12470	10
352	20231206	150400	450462330	12470	12470	12470	12470	62
353	20231206	150300	449689190	12470	12470	12470	12470	0
354	20231206	150200	449689190	12470	12470	12470	12470	0
355	20231206	150100	449689190	12470	12470	12470	12470	0
356	20231206	150000	449689190	12470	12470	12470	12470	91
357	20231206	145900	448554420	12470	12470	12470	12470	48
358	20231206	145800	447955860	12470	12470	12470	12470	12
359	20231206	145700	447806220	12460	12460	12460	12460	566
360	20231206	145600	440753860	12460	12450	12460	12450	52
361	20231206	145500	440106440	12460	12460	12460	12460	21
362	20231206	145400	439844780	12460	12460	12460	12460	276
363	20231206	145300	436405820	12460	12460	12460	12460	0
364	20231206	145200	436405820	12460	12460	12460	12460	257
365	20231206	145100	433203600	12460	12460	12460	12460	0
366	20231206	145000	433203600	12460	12460	12460	12460	60
367	20231206	144900	432456000	12460	12460	12460	12460	10
368	20231206	144800	432331400	12460	12470	12470	12460	269
369	20231206	144700	428979110	12470	12480	12480	12470	15
370	20231206	144600	428792050	12480	12480	12480	12480	0
371	20231206	144500	428792050	12480	12480	12480	12480	80
372	20231206	144400	427793650	12480	12480	12480	12480	3
373	20231206	144300	427756210	12480	12480	12480	12480	0
374	20231206	144200	427756210	12480	12480	12480	12480	0
375	20231206	144100	427756210	12480	12480	12480	12480	1
376	20231206	144000	427743730	12480	12480	12480	12480	0
377	20231206	143900	427743730	12480	12480	12480	12480	0
378	20231206	143800	427743730	12480	12480	12480	12480	505
379	20231206	143700	421441330	12470	12470	12470	12470	0
380	20231206	143600	421441330	12470	12470	12470	12470	0
381	20231206	143500	421441330	12470	12480	12480	12470	68
382	20231206	143400	420593080	12490	12490	12490	12490	0
383	20231206	143300	420593080	12490	12490	12490	12490	57
384	20231206	143200	419881150	12490	12490	12490	12490	50
385	20231206	143100	419256650	12480	12480	12480	12480	10
386	20231206	143000	419131850	12450	12450	12450	12450	0
387	20231206	142900	419131850	12450	12450	12450	12450	0
388	20231206	142800	419131850	12450	12470	12470	12450	483
389	20231206	142700	413117070	12490	12490	12490	12490	0
390	20231206	142600	413117070	12490	12490	12490	12490	0
391	20231206	142500	413117070	12490	12490	12490	12490	1
392	20231206	142400	413104580	12460	12460	12460	12460	1000
393	20231206	142300	400644580	12460	12460	12460	12460	0
394	20231206	142200	400644580	12460	12470	12470	12460	500
395	20231206	142100	394414570	12490	12490	12490	12490	0
396	20231206	142000	394414570	12490	12490	12490	12490	1
397	20231206	141900	394402080	12470	12490	12490	12470	301
398	20231206	141800	390648260	12480	12480	12480	12480	0
399	20231206	141700	390648260	12480	12480	12480	12480	0
400	20231206	141600	390648260	12480	12480	12480	12480	175
401	20231206	141500	388464260	12480	12460	12480	12460	129
402	20231206	141400	386854600	12460	12460	12460	12460	703
403	20231206	141300	378095220	12480	12480	12480	12480	51
404	20231206	141200	377458740	12480	12460	12480	12460	357
405	20231206	141100	373009460	12460	12460	12460	12460	0
406	20231206	141000	373009460	12460	12460	12460	12460	0
407	20231206	140900	373009460	12460	12460	12460	12460	0
408	20231206	140800	373009460	12460	12460	12460	12460	4
409	20231206	140700	372959620	12460	12470	12470	12460	29
410	20231206	140600	372598070	12460	12460	12460	12460	0
411	20231206	140500	372598070	12460	12460	12460	12460	0
412	20231206	140400	372598070	12460	12460	12460	12460	70
413	20231206	140300	371725870	12460	12460	12460	12460	0
414	20231206	140200	371725870	12460	12460	12460	12460	21
415	20231206	140100	371464210	12470	12470	12470	12470	126
416	20231206	140000	369892990	12470	12470	12470	12470	1
417	20231206	135900	369880520	12480	12480	12480	12480	0
418	20231206	135800	369880520	12480	12480	12480	12480	3
419	20231206	135700	369843080	12480	12480	12480	12480	8
420	20231206	135600	369743240	12470	12470	12470	12470	15
421	20231206	135500	369556190	12480	12470	12480	12470	70
422	20231206	135400	368683280	12460	12470	12470	12460	12
423	20231206	135300	368533750	12460	12460	12460	12460	50
424	20231206	135200	367910750	12460	12460	12460	12460	0
425	20231206	135100	367910750	12460	12460	12460	12460	0
426	20231206	135000	367910750	12460	12450	12460	12450	81
427	20231206	134900	366901690	12450	12460	12460	12450	72
428	20231206	134800	366005280	12470	12470	12470	12470	3
429	20231206	134700	365967870	12470	12450	12470	12450	3
430	20231206	134600	365930500	12460	12460	12460	12460	575
431	20231206	134500	358766000	12470	12470	12470	12470	3
432	20231206	134400	358728590	12470	12460	12470	12460	185
433	20231206	134300	356423480	12460	12460	12460	12460	350
434	20231206	134200	352062480	12470	12470	12470	12470	1
435	20231206	134100	352050010	12470	12470	12470	12470	18
436	20231206	134000	351825550	12470	12470	12470	12470	11
437	20231206	133900	351688380	12460	12460	12460	12460	0
438	20231206	133800	351688380	12460	12470	12470	12460	25
439	20231206	133700	351376710	12490	12490	12490	12490	0
440	20231206	133600	351376710	12490	12490	12490	12490	650
441	20231206	133500	343258210	12490	12490	12490	12490	100
442	20231206	133400	342009210	12490	12490	12490	12490	0
443	20231206	133300	342009210	12490	12490	12490	12490	58
444	20231206	133200	341284790	12490	12490	12490	12490	0
445	20231206	133100	341284790	12490	12490	12490	12490	0
446	20231206	133000	341284790	12490	12490	12490	12490	0
447	20231206	132900	341284790	12490	12490	12490	12490	4
448	20231206	132800	341234830	12500	12500	12500	12500	0
449	20231206	132700	341234830	12500	12500	12500	12500	0
450	20231206	132600	341234830	12500	12500	12500	12500	0
451	20231206	132500	341234830	12500	12500	12500	12500	0
452	20231206	132400	341234830	12500	12500	12500	12500	0
453	20231206	132300	341234830	12500	12500	12500	12500	1
454	20231206	132200	341222330	12490	12490	12490	12490	80
455	20231206	132100	340223130	12490	12500	12500	12490	59
456	20231206	132000	339486210	12500	12500	12500	12500	0
457	20231206	131900	339486210	12500	12500	12500	12500	46
458	20231206	131800	338911210	12490	12490	12490	12490	167
459	20231206	131700	336825380	12460	12460	12460	12460	0
460	20231206	131600	336825380	12460	12460	12460	12460	471
461	20231206	131500	330956720	12460	12460	12460	12460	17
462	20231206	131400	330744900	12460	12460	12460	12460	200
463	20231206	131300	328252900	12460	12460	12460	12460	0
464	20231206	131200	328252900	12460	12470	12470	12460	14
465	20231206	131100	328078330	12470	12470	12470	12470	6
466	20231206	131000	328003510	12490	12490	12490	12490	0
467	20231206	130900	328003510	12490	12490	12490	12490	16
468	20231206	130800	327803670	12470	12470	12470	12470	0
469	20231206	130700	327803670	12470	12470	12470	12470	0
470	20231206	130600	327803670	12470	12470	12470	12470	0
471	20231206	130500	327803670	12470	12470	12470	12470	0
472	20231206	130400	327803670	12470	12480	12480	12470	76
473	20231206	130300	326855320	12500	12500	12500	12500	0
474	20231206	130200	326855320	12500	12500	12500	12500	1
475	20231206	130100	326842820	12500	12500	12500	12500	7
476	20231206	130000	326755320	12500	12500	12500	12500	2
477	20231206	125900	326730320	12500	12500	12500	12500	13
478	20231206	125800	326567820	12480	12480	12480	12480	0
479	20231206	125700	326567820	12480	12480	12480	12480	134
480	20231206	125600	324895500	12480	12480	12480	12480	0
481	20231206	125500	324895500	12480	12480	12480	12480	0
482	20231206	125400	324895500	12480	12480	12480	12480	0
483	20231206	125300	324895500	12480	12480	12480	12480	0
484	20231206	125200	324895500	12480	12500	12500	12480	117
485	20231206	125100	323433220	12480	12480	12480	12480	19
486	20231206	125000	323196100	12480	12480	12480	12480	20
487	20231206	124900	322946500	12480	12460	12480	12460	21
488	20231206	124800	322684820	12460	12460	12460	12460	53
489	20231206	124700	322024440	12490	12490	12490	12460	35
490	20231206	124600	321587710	12500	12500	12500	12500	0
491	20231206	124500	321587710	12500	12500	12500	12500	0
492	20231206	124400	321587710	12500	12500	12500	12500	1
493	20231206	124300	321575210	12450	12450	12450	12450	36
494	20231206	124200	321127010	12470	12470	12470	12470	98
495	20231206	124100	319904950	12470	12470	12470	12470	0
496	20231206	124000	319904950	12470	12440	12470	12440	15
497	20231206	123900	319718200	12440	12440	12440	12440	0
498	20231206	123800	319718200	12440	12440	12440	12440	0
499	20231206	123700	319718200	12440	12440	12440	12440	0
500	20231206	123600	319718200	12440	12440	12440	12440	0
501	20231206	123500	319718200	12440	12440	12440	12440	0
502	20231206	123400	319718200	12440	12450	12450	12440	977
503	20231206	123300	307555620	12460	12460	12460	12460	131
504	20231206	123200	305923360	12460	12460	12460	12460	10
505	20231206	123100	305798760	12460	12460	12460	12460	1
506	20231206	123000	305786300	12460	12460	12460	12460	141
507	20231206	122900	304029440	12460	12460	12460	12460	10
508	20231206	122800	303904840	12460	12460	12460	12460	505
509	20231206	122700	297612540	12470	12470	12470	12470	1
510	20231206	122600	297600070	12460	12460	12460	12460	0
511	20231206	122500	297600070	12460	12460	12460	12460	70
512	20231206	122400	296727870	12460	12460	12460	12460	100
513	20231206	122300	295481870	12460	12460	12460	12460	44
514	20231206	122200	294933630	12460	12460	12460	12460	0
515	20231206	122100	294933630	12460	12460	12460	12460	20
516	20231206	122000	294684430	12460	12460	12460	12460	28
517	20231206	121900	294335550	12470	12470	12470	12470	0
518	20231206	121800	294335550	12470	12470	12470	12470	0
519	20231206	121700	294335550	12470	12470	12470	12470	0
520	20231206	121600	294335550	12470	12470	12470	12470	1
521	20231206	121500	294323080	12470	12470	12470	12470	4
522	20231206	121400	294273200	12460	12460	12460	12460	35
523	20231206	121300	293837100	12460	12460	12460	12460	6
524	20231206	121200	293762340	12470	12460	12470	12460	147
525	20231206	121100	291930670	12460	12460	12460	12460	101
526	20231206	121000	290672210	12460	12460	12460	12450	66
527	20231206	120900	289849950	12460	12470	12470	12460	232
528	20231206	120800	286958920	12470	12490	12490	12470	556
529	20231206	120700	280022070	12480	12480	12480	12480	5
530	20231206	120600	279959670	12470	12470	12470	12470	0
531	20231206	120500	279959670	12470	12500	12500	12470	210
532	20231206	120400	277334700	12510	12510	12510	12510	20
533	20231206	120300	277084500	12510	12510	12510	12510	10
534	20231206	120200	276959400	12500	12500	12500	12490	362
535	20231206	120100	272434410	12490	12490	12490	12490	5
536	20231206	120000	272371960	12500	12500	12500	12500	6
537	20231206	115900	272296960	12470	12470	12470	12470	0
538	20231206	115800	272296960	12470	12470	12470	12470	50
539	20231206	115700	271673460	12470	12510	12510	12470	4
540	20231206	115600	271623540	12500	12500	12510	12500	6
541	20231206	115500	271548530	12500	12500	12500	12500	0
542	20231206	115400	271548530	12500	12470	12500	12460	84
543	20231206	115300	270501160	12500	12500	12500	12500	0
544	20231206	115200	270501160	12500	12500	12500	12500	0
545	20231206	115100	270501160	12500	12490	12500	12490	110
546	20231206	115000	269126220	12490	12490	12490	12490	0
547	20231206	114900	269126220	12490	12490	12490	12490	1
548	20231206	114800	269113730	12490	12470	12490	12470	21
549	20231206	114700	268851800	12470	12470	12470	12470	328
550	20231206	114600	264761640	12470	12470	12470	12470	1
551	20231206	114500	264749170	12450	12460	12460	12450	139
552	20231206	114400	263018570	12450	12470	12470	12450	283
553	20231206	114300	259492300	12460	12470	12470	12460	51
554	20231206	114200	258856340	12470	12470	12470	12470	175
555	20231206	114100	256674090	12490	12490	12490	12490	10
556	20231206	114000	256549190	12490	12480	12490	12480	90
557	20231206	113900	255425940	12470	12470	12470	12470	30
558	20231206	113800	255051840	12470	12470	12470	12470	50
559	20231206	113700	254428340	12470	12470	12470	12470	0
560	20231206	113600	254428340	12470	12470	12470	12470	0
561	20231206	113500	254428340	12470	12470	12470	12470	19
562	20231206	113400	254191410	12500	12500	12500	12500	10
563	20231206	113300	254066410	12500	12500	12500	12500	11
564	20231206	113200	253928910	12470	12470	12470	12470	0
565	20231206	113100	253928910	12470	12470	12470	12470	1
566	20231206	113000	253916440	12460	12470	12470	12460	143
567	20231206	112900	252133440	12470	12480	12480	12470	3
568	20231206	112800	252096010	12480	12480	12480	12480	0
569	20231206	112700	252096010	12480	12460	12480	12460	61
570	20231206	112600	251335770	12460	12460	12460	12460	0
571	20231206	112500	251335770	12460	12460	12460	12460	0
572	20231206	112400	251335770	12460	12460	12460	12460	106
573	20231206	112300	250015010	12500	12500	12500	12500	0
574	20231206	112200	250015010	12500	12500	12500	12500	0
575	20231206	112100	250015010	12500	12500	12500	12500	10
576	20231206	112000	249890010	12500	12500	12500	12500	50
577	20231206	111900	249265010	12500	12500	12500	12500	0
578	20231206	111800	249265010	12500	12500	12500	12500	0
579	20231206	111700	249265010	12500	12500	12500	12500	1
580	20231206	111600	249252510	12450	12490	12490	12450	59
581	20231206	111500	248517220	12470	12470	12470	12470	0
582	20231206	111400	248517220	12470	12470	12470	12470	65
583	20231206	111300	247706670	12450	12450	12450	12450	0
584	20231206	111200	247706670	12450	12450	12450	12450	50
585	20231206	111100	247084170	12450	12500	12500	12450	30
586	20231206	111000	246709670	12520	12520	12520	12520	0
587	20231206	110900	246709670	12520	12520	12520	12520	0
588	20231206	110800	246709670	12520	12520	12520	12420	817
589	20231206	110700	236544590	12520	12510	12520	12500	147
590	20231206	110600	234705770	12520	12520	12520	12520	1
591	20231206	110500	234693250	12530	12530	12530	12530	10
592	20231206	110400	234567950	12500	12540	12540	12500	285
593	20231206	110300	231001480	12530	12530	12530	12530	0
594	20231206	110200	231001480	12530	12540	12540	12530	30
595	20231206	110100	230625310	12540	12540	12540	12540	5
596	20231206	110000	230562610	12540	12580	12580	12540	12
597	20231206	105900	230412050	12550	12570	12580	12550	50
598	20231206	105800	229784320	12560	12560	12560	12560	42
599	20231206	105700	229256800	12560	12560	12560	12560	10
600	20231206	105600	229131200	12580	12580	12580	12580	5
601	20231206	105500	229068300	12580	12580	12580	12580	0
602	20231206	105400	229068300	12580	12580	12580	12580	1
603	20231206	105300	229055720	12570	12570	12570	12570	76
604	20231206	105200	228100400	12570	12570	12570	12570	0
605	20231206	105100	228100400	12570	12570	12570	12570	8
606	20231206	105000	227999840	12520	12570	12570	12520	2
607	20231206	104900	227974750	12520	12520	12520	12520	0
608	20231206	104800	227974750	12520	12520	12520	12520	3
609	20231206	104700	227937190	12570	12570	12570	12570	1
610	20231206	104600	227924620	12530	12530	12530	12530	4
611	20231206	104500	227874500	12570	12560	12570	12560	123
612	20231206	104400	226328600	12570	12570	12570	12570	0
613	20231206	104300	226328600	12570	12570	12570	12570	0
614	20231206	104200	226328600	12570	12570	12570	12570	0
615	20231206	104100	226328600	12570	12570	12570	12570	17
616	20231206	104000	226114910	12580	12580	12580	12580	0
617	20231206	103900	226114910	12580	12490	12580	12420	2146
618	20231206	103800	199393280	12480	12480	12480	12480	0
619	20231206	103700	199393280	12480	12570	12570	12480	40
620	20231206	103600	198893990	12470	12520	12520	12470	119
621	20231206	103500	197406010	12520	12520	12520	12520	0
622	20231206	103400	197406010	12520	12520	12520	12520	0
623	20231206	103300	197406010	12520	12520	12520	12520	157
624	20231206	103200	195440370	12590	12590	12590	12590	10
625	20231206	103100	195314470	12600	12600	12600	12600	0
626	20231206	103000	195314470	12600	12460	12600	12460	305
627	20231206	102900	191495580	12460	12460	12460	12460	1113
628	20231206	102800	177627600	12460	12470	12470	12460	104
629	20231206	102700	176331260	12460	12460	12460	12460	0
630	20231206	102600	176331260	12460	12460	12460	12460	4
631	20231206	102500	176281420	12470	12470	12470	12470	2
632	20231206	102400	176256480	12470	12470	12470	12470	5
633	20231206	102300	176194130	12450	12450	12450	12450	150
634	20231206	102200	174326630	12450	12460	12470	12450	652
635	20231206	102100	166205640	12470	12470	12470	12470	78
636	20231206	102000	165232980	12470	12470	12470	12470	0
637	20231206	101900	165232980	12470	12500	12500	12470	443
638	20231206	101800	159702420	12500	12500	12500	12500	101
639	20231206	101700	158439920	12500	12500	12500	12500	0
640	20231206	101600	158439920	12500	12500	12500	12500	0
641	20231206	101500	158439920	12500	12500	12500	12500	0
642	20231206	101400	158439920	12500	12500	12500	12500	0
643	20231206	101300	158439920	12500	12490	12500	12490	21
644	20231206	101200	158177430	12500	12500	12500	12500	1
645	20231206	101100	158164930	12490	12490	12490	12490	3
646	20231206	101000	158127460	12490	12490	12490	12490	150
647	20231206	100900	156253960	12490	12490	12490	12490	60
648	20231206	100800	155504560	12500	12500	12500	12500	3
649	20231206	100700	155467060	12500	12500	12500	12500	1
650	20231206	100600	155454560	12500	12500	12500	12500	0
651	20231206	100500	155454560	12500	12500	12500	12500	0
652	20231206	100400	155454560	12500	12500	12500	12500	1
653	20231206	100300	155442060	12500	12500	12500	12500	18
654	20231206	100200	155217060	12500	12500	12500	12500	0
655	20231206	100100	155217060	12500	12500	12500	12500	0
656	20231206	100000	155217060	12500	12470	12500	12460	6
657	20231206	095900	155142250	12500	12500	12500	12500	21
658	20231206	095800	154879750	12500	12500	12500	12500	0
659	20231206	095700	154879750	12500	12500	12500	12500	51
660	20231206	095600	154242250	12460	12460	12460	12460	123
661	20231206	095500	152709670	12480	12500	12520	12480	649
662	20231206	095400	144598150	12500	12500	12500	12490	124
663	20231206	095300	143048350	12500	12490	12500	12490	3
664	20231206	095200	143010870	12500	12470	12500	12460	41
665	20231206	095100	142499670	12480	12480	12480	12470	134
666	20231206	095000	140828340	12490	12520	12520	12490	2509
667	20231206	094900	109453290	12520	12520	12540	12520	233
668	20231206	094800	106532050	12520	12520	12520	12520	38
669	20231206	094700	106056290	12520	12520	12520	12520	171
670	20231206	094600	103915370	12520	12530	12530	12520	914
671	20231206	094500	92464700	12540	12540	12540	12540	12
672	20231206	094400	92314220	12550	12550	12550	12550	3
673	20231206	094300	92276570	12550	12550	12550	12550	4
674	20231206	094200	92226370	12530	12530	12530	12530	10
675	20231206	094100	92101070	12530	12530	12530	12530	0
676	20231206	094000	92101070	12530	12530	12530	12530	1
677	20231206	093900	92088540	12530	12550	12550	12530	57
678	20231206	093800	91373210	12550	12540	12550	12530	102
679	20231206	093700	90094030	12540	12550	12550	12530	262
680	20231206	093600	86809170	12550	12550	12550	12550	0
681	20231206	093500	86809170	12550	12600	12600	12550	307
682	20231206	093400	82956220	12600	12580	12600	12580	104
683	20231206	093300	81645860	12610	12610	12610	12610	0
684	20231206	093200	81645860	12610	12610	12610	12610	1
685	20231206	093100	81633250	12550	12640	12640	12550	6
686	20231206	093000	81557500	12640	12640	12640	12640	1
687	20231206	092900	81544860	12530	12540	12540	12530	173
688	20231206	092800	79375890	12530	12570	12570	12530	339
689	20231206	092700	75122790	12600	12610	12610	12600	233
690	20231206	092600	72186480	12620	12620	12620	12620	140
691	20231206	092500	70419680	12650	12650	12650	12650	0
692	20231206	092400	70419680	12650	12650	12650	12650	0
693	20231206	092300	70419680	12650	12650	12650	12650	37
694	20231206	092200	69951630	12650	12650	12650	12650	0
695	20231206	092100	69951630	12650	12700	12700	12650	205
696	20231206	092000	67357630	12650	12650	12650	12650	5
697	20231206	091900	67294380	12650	12690	12690	12650	130
698	20231206	091800	65647480	12690	12690	12690	12690	11
699	20231206	091700	65507890	12650	12650	12650	12650	23
700	20231206	091600	65216940	12650	12650	12650	12650	0
701	20231206	091500	65216940	12650	12650	12650	12650	24
702	20231206	091400	64913340	12650	12600	12650	12600	363
703	20231206	091300	60339490	12600	12600	12600	12600	88
704	20231206	091200	59230690	12550	12550	12550	12550	0
705	20231206	091100	59230690	12550	12550	12550	12550	4
706	20231206	091000	59180490	12600	12550	12600	12550	52
707	20231206	090900	58527790	12600	12590	12600	12590	181
708	20231206	090800	56248800	12600	12690	12690	12600	604
709	20231206	090700	48637500	12690	12600	12700	12600	183
710	20231206	090600	46331500	12600	12700	12700	12600	473
711	20231206	090500	40365390	12700	12620	12700	12620	4
712	20231206	090400	40314810	12700	12700	12700	12700	47
713	20231206	090300	39717910	12700	12700	12700	12700	12
714	20231206	090200	39565510	12760	12610	12760	12600	59
715	20231206	090100	38821610	12790	12660	12790	12500	1942
716	20231206	090000	14345820	12700	12690	12730	12660	1130