KissMeData/317870/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210400	428100340	15830	15830	15830	15830	136
3	20231208	210300	428100340	15830	15830	15830	15830	0
4	20231208	210200	428100340	15830	15830	15830	15830	0
5	20231208	210100	428100340	15830	15830	15830	15830	0
6	20231208	210000	428100340	15830	15830	15830	15830	0
7	20231208	205900	428100340	15830	15830	15830	15830	0
8	20231208	205800	428100340	15830	15830	15830	15830	0
9	20231208	205700	428100340	15830	15830	15830	15830	0
10	20231208	205600	428100340	15830	15830	15830	15830	0
11	20231208	205500	428100340	15830	15830	15830	15830	0
12	20231208	205400	428100340	15830	15830	15830	15830	0
13	20231208	205300	428100340	15830	15830	15830	15830	0
14	20231208	205200	428100340	15830	15830	15830	15830	0
15	20231208	205100	428100340	15830	15830	15830	15830	0
16	20231208	205000	428100340	15830	15830	15830	15830	0
17	20231208	204900	428100340	15830	15830	15830	15830	0
18	20231208	204800	428100340	15830	15830	15830	15830	0
19	20231208	204700	428100340	15830	15830	15830	15830	0
20	20231208	204600	428100340	15830	15830	15830	15830	0
21	20231208	204500	428100340	15830	15830	15830	15830	0
22	20231208	204400	428100340	15830	15830	15830	15830	0
23	20231208	204300	428100340	15830	15830	15830	15830	0
24	20231208	204200	428100340	15830	15830	15830	15830	0
25	20231208	204100	428100340	15830	15830	15830	15830	0
26	20231208	204000	428100340	15830	15830	15830	15830	0
27	20231208	203900	428100340	15830	15830	15830	15830	0
28	20231208	203800	428100340	15830	15830	15830	15830	0
29	20231208	203700	428100340	15830	15830	15830	15830	0
30	20231208	203600	428100340	15830	15830	15830	15830	0
31	20231208	203500	428100340	15830	15830	15830	15830	0
32	20231208	203400	428100340	15830	15830	15830	15830	136
33	20231208	203300	428100340	15830	15830	15830	15830	0
34	20231208	203200	428100340	15830	15830	15830	15830	0
35	20231208	203100	428100340	15830	15830	15830	15830	0
36	20231208	203000	428100340	15830	15830	15830	15830	0
37	20231208	202900	428100340	15830	15830	15830	15830	0
38	20231208	202800	428100340	15830	15830	15830	15830	0
39	20231208	202700	428100340	15830	15830	15830	15830	0
40	20231208	202600	428100340	15830	15830	15830	15830	0
41	20231208	202500	428100340	15830	15830	15830	15830	0
42	20231208	202400	428100340	15830	15830	15830	15830	0
43	20231208	202300	428100340	15830	15830	15830	15830	0
44	20231208	202200	428100340	15830	15830	15830	15830	0
45	20231208	202100	428100340	15830	15830	15830	15830	0
46	20231208	202000	428100340	15830	15830	15830	15830	0
47	20231208	201900	428100340	15830	15830	15830	15830	0
48	20231208	201800	428100340	15830	15830	15830	15830	0
49	20231208	201700	428100340	15830	15830	15830	15830	0
50	20231208	201600	428100340	15830	15830	15830	15830	0
51	20231208	201500	428100340	15830	15830	15830	15830	0
52	20231208	201400	428100340	15830	15830	15830	15830	0
53	20231208	201300	428100340	15830	15830	15830	15830	0
54	20231208	201200	428100340	15830	15830	15830	15830	0
55	20231208	201100	428100340	15830	15830	15830	15830	0
56	20231208	201000	428100340	15830	15830	15830	15830	0
57	20231208	200900	428100340	15830	15830	15830	15830	0
58	20231208	200800	428100340	15830	15830	15830	15830	0
59	20231208	200700	428100340	15830	15830	15830	15830	0
60	20231208	200600	428100340	15830	15830	15830	15830	0
61	20231208	200500	428100340	15830	15830	15830	15830	0
62	20231208	200400	428100340	15830	15830	15830	15830	136
63	20231208	200300	428100340	15830	15830	15830	15830	0
64	20231208	200200	428100340	15830	15830	15830	15830	0
65	20231208	200100	428100340	15830	15830	15830	15830	0
66	20231208	200000	428100340	15830	15830	15830	15830	0
67	20231208	195900	428100340	15830	15830	15830	15830	0
68	20231208	195800	428100340	15830	15830	15830	15830	0
69	20231208	195700	428100340	15830	15830	15830	15830	0
70	20231208	195600	428100340	15830	15830	15830	15830	0
71	20231208	195500	428100340	15830	15830	15830	15830	0
72	20231208	195400	428100340	15830	15830	15830	15830	0
73	20231208	195300	428100340	15830	15830	15830	15830	0
74	20231208	195200	428100340	15830	15830	15830	15830	0
75	20231208	195100	428100340	15830	15830	15830	15830	0
76	20231208	195000	428100340	15830	15830	15830	15830	0
77	20231208	194900	428100340	15830	15830	15830	15830	0
78	20231208	194800	428100340	15830	15830	15830	15830	0
79	20231208	194700	428100340	15830	15830	15830	15830	0
80	20231208	194600	428100340	15830	15830	15830	15830	0
81	20231208	194500	428100340	15830	15830	15830	15830	0
82	20231208	194400	428100340	15830	15830	15830	15830	0
83	20231208	194300	428100340	15830	15830	15830	15830	0
84	20231208	194200	428100340	15830	15830	15830	15830	0
85	20231208	194100	428100340	15830	15830	15830	15830	0
86	20231208	194000	428100340	15830	15830	15830	15830	0
87	20231208	193900	428100340	15830	15830	15830	15830	0
88	20231208	193800	428100340	15830	15830	15830	15830	0
89	20231208	193700	428100340	15830	15830	15830	15830	0
90	20231208	193600	428100340	15830	15830	15830	15830	0
91	20231208	193500	428100340	15830	15830	15830	15830	0
92	20231208	193400	428100340	15830	15830	15830	15830	136
93	20231208	193300	428100340	15830	15830	15830	15830	0
94	20231208	193200	428100340	15830	15830	15830	15830	0
95	20231208	193100	428100340	15830	15830	15830	15830	0
96	20231208	193000	428100340	15830	15830	15830	15830	0
97	20231208	192900	428100340	15830	15830	15830	15830	0
98	20231208	192800	428100340	15830	15830	15830	15830	0
99	20231208	192700	428100340	15830	15830	15830	15830	0
100	20231208	192600	428100340	15830	15830	15830	15830	0
101	20231208	192500	428100340	15830	15830	15830	15830	0
102	20231208	192400	428100340	15830	15830	15830	15830	0
103	20231208	192300	428100340	15830	15830	15830	15830	0
104	20231208	192200	428100340	15830	15830	15830	15830	0
105	20231208	192100	428100340	15830	15830	15830	15830	0
106	20231208	192000	428100340	15830	15830	15830	15830	0
107	20231208	191900	428100340	15830	15830	15830	15830	0
108	20231208	191800	428100340	15830	15830	15830	15830	0
109	20231208	191700	428100340	15830	15830	15830	15830	0
110	20231208	191600	428100340	15830	15830	15830	15830	0
111	20231208	191500	428100340	15830	15830	15830	15830	0
112	20231208	191400	428100340	15830	15830	15830	15830	0
113	20231208	191300	428100340	15830	15830	15830	15830	0
114	20231208	191200	428100340	15830	15830	15830	15830	0
115	20231208	191100	428100340	15830	15830	15830	15830	0
116	20231208	191000	428100340	15830	15830	15830	15830	0
117	20231208	190900	428100340	15830	15830	15830	15830	0
118	20231208	190800	428100340	15830	15830	15830	15830	0
119	20231208	190700	428100340	15830	15830	15830	15830	0
120	20231208	190600	428100340	15830	15830	15830	15830	0
121	20231208	190500	428100340	15830	15830	15830	15830	0
122	20231208	190400	428100340	15830	15830	15830	15830	136
123	20231208	190300	428100340	15830	15830	15830	15830	0
124	20231208	190200	428100340	15830	15830	15830	15830	0
125	20231208	190100	428100340	15830	15830	15830	15830	0
126	20231208	190000	428100340	15830	15830	15830	15830	0
127	20231208	185900	428100340	15830	15830	15830	15830	0
128	20231208	185800	428100340	15830	15830	15830	15830	0
129	20231208	185700	428100340	15830	15830	15830	15830	0
130	20231208	185600	428100340	15830	15830	15830	15830	0
131	20231208	185500	428100340	15830	15830	15830	15830	0
132	20231208	185400	428100340	15830	15830	15830	15830	0
133	20231208	185300	428100340	15830	15830	15830	15830	0
134	20231208	185200	428100340	15830	15830	15830	15830	0
135	20231208	185100	428100340	15830	15830	15830	15830	0
136	20231208	185000	428100340	15830	15830	15830	15830	0
137	20231208	184900	428100340	15830	15830	15830	15830	0
138	20231208	184800	428100340	15830	15830	15830	15830	0
139	20231208	184700	428100340	15830	15830	15830	15830	0
140	20231208	184600	428100340	15830	15830	15830	15830	0
141	20231208	184500	428100340	15830	15830	15830	15830	0
142	20231208	184400	428100340	15830	15830	15830	15830	0
143	20231208	184300	428100340	15830	15830	15830	15830	0
144	20231208	184200	428100340	15830	15830	15830	15830	0
145	20231208	184100	428100340	15830	15830	15830	15830	0
146	20231208	184000	428100340	15830	15830	15830	15830	0
147	20231208	183900	428100340	15830	15830	15830	15830	0
148	20231208	183800	428100340	15830	15830	15830	15830	0
149	20231208	183700	428100340	15830	15830	15830	15830	0
150	20231208	183600	428100340	15830	15830	15830	15830	0
151	20231208	183500	428100340	15830	15830	15830	15830	0
152	20231208	183400	428100340	15830	15830	15830	15830	136
153	20231208	183300	428100340	15830	15830	15830	15830	0
154	20231208	183200	428100340	15830	15830	15830	15830	0
155	20231208	183100	428100340	15830	15830	15830	15830	0
156	20231208	183000	428100340	15830	15830	15830	15830	0
157	20231208	182900	428100340	15830	15830	15830	15830	0
158	20231208	182800	428100340	15830	15830	15830	15830	0
159	20231208	182700	428100340	15830	15830	15830	15830	0
160	20231208	182600	428100340	15830	15830	15830	15830	0
161	20231208	182500	428100340	15830	15830	15830	15830	0
162	20231208	182400	428100340	15830	15830	15830	15830	0
163	20231208	182300	428100340	15830	15830	15830	15830	0
164	20231208	182200	428100340	15830	15830	15830	15830	0
165	20231208	182100	428100340	15830	15830	15830	15830	0
166	20231208	182000	428100340	15830	15830	15830	15830	0
167	20231208	181900	428100340	15830	15830	15830	15830	0
168	20231208	181800	428100340	15830	15830	15830	15830	0
169	20231208	181700	428100340	15830	15830	15830	15830	0
170	20231208	181600	428100340	15830	15830	15830	15830	0
171	20231208	181500	428100340	15830	15830	15830	15830	0
172	20231208	181400	428100340	15830	15830	15830	15830	0
173	20231208	181300	428100340	15830	15830	15830	15830	0
174	20231208	181200	428100340	15830	15830	15830	15830	0
175	20231208	181100	428100340	15830	15830	15830	15830	0
176	20231208	181000	428100340	15830	15830	15830	15830	0
177	20231208	180900	428100340	15830	15830	15830	15830	0
178	20231208	180800	428100340	15830	15830	15830	15830	0
179	20231208	180700	428100340	15830	15830	15830	15830	0
180	20231208	180600	428100340	15830	15830	15830	15830	0
181	20231208	180500	428100340	15830	15830	15830	15830	0
182	20231208	180400	428100340	15830	15830	15830	15830	136
183	20231208	180300	428100340	15830	15830	15830	15830	0
184	20231208	180200	428100340	15830	15830	15830	15830	0
185	20231208	180100	428100340	15830	15830	15830	15830	0
186	20231208	180000	428100340	15830	15830	15830	15830	0
187	20231208	175900	428100340	15830	15830	15830	15830	0
188	20231208	175800	428100340	15830	15830	15830	15830	0
189	20231208	175700	428100340	15830	15830	15830	15830	0
190	20231208	175600	428100340	15830	15830	15830	15830	0
191	20231208	175500	428100340	15830	15830	15830	15830	0
192	20231208	175400	428100340	15830	15830	15830	15830	0
193	20231208	175300	428100340	15830	15830	15830	15830	0
194	20231208	175200	428100340	15830	15830	15830	15830	0
195	20231208	175100	428100340	15830	15830	15830	15830	0
196	20231208	175000	428100340	15830	15830	15830	15830	0
197	20231208	174900	428100340	15830	15830	15830	15830	0
198	20231208	174800	428100340	15830	15830	15830	15830	0
199	20231208	174700	428100340	15830	15830	15830	15830	0
200	20231208	174600	428100340	15830	15830	15830	15830	0
201	20231208	174500	428100340	15830	15830	15830	15830	0
202	20231208	174400	428100340	15830	15830	15830	15830	0
203	20231208	174300	428100340	15830	15830	15830	15830	0
204	20231208	174200	428100340	15830	15830	15830	15830	0
205	20231208	174100	428100340	15830	15830	15830	15830	0
206	20231208	174000	428100340	15830	15830	15830	15830	0
207	20231208	173900	428100340	15830	15830	15830	15830	0
208	20231208	173800	428100340	15830	15830	15830	15830	0
209	20231208	173700	428100340	15830	15830	15830	15830	0
210	20231208	173600	428100340	15830	15830	15830	15830	0
211	20231208	173500	428100340	15830	15830	15830	15830	0
212	20231208	173400	428100340	15830	15830	15830	15830	136
213	20231208	173300	428100340	15830	15830	15830	15830	0
214	20231208	173200	428100340	15830	15830	15830	15830	0
215	20231208	173100	428100340	15830	15830	15830	15830	0
216	20231208	173000	428100340	15830	15830	15830	15830	0
217	20231208	172900	428100340	15830	15830	15830	15830	0
218	20231208	172800	428100340	15830	15830	15830	15830	0
219	20231208	172700	428100340	15830	15830	15830	15830	0
220	20231208	172600	428100340	15830	15830	15830	15830	0
221	20231208	172500	428100340	15830	15830	15830	15830	0
222	20231208	172400	428100340	15830	15830	15830	15830	0
223	20231208	172300	428100340	15830	15830	15830	15830	0
224	20231208	172200	428100340	15830	15830	15830	15830	0
225	20231208	172100	428100340	15830	15830	15830	15830	0
226	20231208	172000	428100340	15830	15830	15830	15830	0
227	20231208	171900	428100340	15830	15830	15830	15830	0
228	20231208	171800	428100340	15830	15830	15830	15830	0
229	20231208	171700	428100340	15830	15830	15830	15830	0
230	20231208	171600	428100340	15830	15830	15830	15830	0
231	20231208	171500	428100340	15830	15830	15830	15830	0
232	20231208	171400	428100340	15830	15830	15830	15830	0
233	20231208	171300	428100340	15830	15830	15830	15830	0
234	20231208	171200	428100340	15830	15830	15830	15830	0
235	20231208	171100	428100340	15830	15830	15830	15830	0
236	20231208	171000	428100340	15830	15830	15830	15830	0
237	20231208	170900	428100340	15830	15830	15830	15830	0
238	20231208	170800	428100340	15830	15830	15830	15830	0
239	20231208	170700	428100340	15830	15830	15830	15830	0
240	20231208	170600	428100340	15830	15830	15830	15830	0
241	20231208	170500	428100340	15830	15830	15830	15830	0
242	20231208	170400	428100340	15830	15830	15830	15830	136
243	20231208	170300	428100340	15830	15830	15830	15830	0
244	20231208	170200	428100340	15830	15830	15830	15830	0
245	20231208	170100	428100340	15830	15830	15830	15830	0
246	20231208	170000	428100340	15830	15830	15830	15830	0
247	20231208	165900	428100340	15830	15830	15830	15830	0
248	20231208	165800	428100340	15830	15830	15830	15830	0
249	20231208	165700	428100340	15830	15830	15830	15830	0
250	20231208	165600	428100340	15830	15830	15830	15830	0
251	20231208	165500	428100340	15830	15830	15830	15830	0
252	20231208	165400	428100340	15830	15830	15830	15830	0
253	20231208	165300	428100340	15830	15830	15830	15830	0
254	20231208	165200	428100340	15830	15830	15830	15830	0
255	20231208	165100	428100340	15830	15830	15830	15830	0
256	20231208	165000	428100340	15830	15830	15830	15830	0
257	20231208	164900	428100340	15830	15830	15830	15830	0
258	20231208	164800	428100340	15830	15830	15830	15830	0
259	20231208	164700	428100340	15830	15830	15830	15830	0
260	20231208	164600	428100340	15830	15830	15830	15830	0
261	20231208	164500	428100340	15830	15830	15830	15830	0
262	20231208	164400	428100340	15830	15830	15830	15830	0
263	20231208	164300	428100340	15830	15830	15830	15830	0
264	20231208	164200	428100340	15830	15830	15830	15830	0
265	20231208	164100	428100340	15830	15830	15830	15830	0
266	20231208	164000	428100340	15830	15830	15830	15830	0
267	20231208	163900	428100340	15830	15830	15830	15830	0
268	20231208	163800	428100340	15830	15830	15830	15830	0
269	20231208	163700	428100340	15830	15830	15830	15830	0
270	20231208	163600	428100340	15830	15830	15830	15830	0
271	20231208	163500	428100340	15830	15830	15830	15830	0
272	20231208	163400	428100340	15830	15830	15830	15830	136
273	20231208	163300	428100340	15830	15830	15830	15830	0
274	20231208	163200	428100340	15830	15830	15830	15830	0
275	20231208	163100	428100340	15830	15830	15830	15830	0
276	20231208	163000	428100340	15830	15830	15830	15830	0
277	20231208	162900	428100340	15830	15830	15830	15830	0
278	20231208	162800	428100340	15830	15830	15830	15830	0
279	20231208	162700	428100340	15830	15830	15830	15830	0
280	20231208	162600	428100340	15830	15830	15830	15830	0
281	20231208	162500	428100340	15830	15830	15830	15830	0
282	20231208	162400	428100340	15830	15830	15830	15830	0
283	20231208	162300	428100340	15830	15830	15830	15830	0
284	20231208	162200	428100340	15830	15830	15830	15830	0
285	20231208	162100	428100340	15830	15830	15830	15830	0
286	20231208	162000	428100340	15830	15830	15830	15830	0
287	20231208	161900	428100340	15830	15830	15830	15830	0
288	20231208	161800	428100340	15830	15830	15830	15830	0
289	20231208	161700	428100340	15830	15830	15830	15830	0
290	20231208	161600	428100340	15830	15830	15830	15830	0
291	20231208	161500	428100340	15830	15830	15830	15830	0
292	20231208	161400	428100340	15830	15830	15830	15830	0
293	20231208	161300	428100340	15830	15830	15830	15830	0
294	20231208	161200	428100340	15830	15830	15830	15830	0
295	20231208	161100	428100340	15830	15830	15830	15830	0
296	20231208	161000	428100340	15830	15830	15830	15830	0
297	20231208	160900	428100340	15830	15830	15830	15830	0
298	20231208	160800	428100340	15830	15830	15830	15830	0
299	20231208	160700	428100340	15830	15830	15830	15830	0
300	20231208	160600	428100340	15830	15830	15830	15830	0
301	20231208	160500	428100340	15830	15830	15830	15830	0
302	20231208	160400	428100340	15830	15830	15830	15830	136
303	20231208	160300	428100340	15830	15830	15830	15830	0
304	20231208	160200	428100340	15830	15830	15830	15830	0
305	20231208	160100	428100340	15830	15830	15830	15830	0
306	20231208	160000	428100340	15830	15830	15830	15830	0
307	20231208	155900	428100340	15830	15830	15830	15830	0
308	20231208	155800	428100340	15830	15830	15830	15830	0
309	20231208	155700	428100340	15830	15830	15830	15830	0
310	20231208	155600	428100340	15830	15830	15830	15830	0
311	20231208	155500	428100340	15830	15830	15830	15830	0
312	20231208	155400	428100340	15830	15830	15830	15830	0
313	20231208	155300	428100340	15830	15830	15830	15830	0
314	20231208	155200	428100340	15830	15830	15830	15830	0
315	20231208	155100	428100340	15830	15830	15830	15830	0
316	20231208	155000	428100340	15830	15830	15830	15830	0
317	20231208	154900	428100340	15830	15830	15830	15830	0
318	20231208	154800	428100340	15830	15830	15830	15830	0
319	20231208	154700	428100340	15830	15830	15830	15830	0
320	20231208	154600	428100340	15830	15830	15830	15830	0
321	20231208	154500	428100340	15830	15830	15830	15830	0
322	20231208	154400	428100340	15830	15830	15830	15830	0
323	20231208	154300	428100340	15830	15830	15830	15830	0
324	20231208	154200	428100340	15830	15830	15830	15830	0
325	20231208	154100	428100340	15830	15830	15830	15830	0
326	20231208	154000	428100340	15830	15830	15830	15830	0
327	20231208	153900	428100340	15830	15830	15830	15830	0
328	20231208	153800	428100340	15830	15830	15830	15830	0
329	20231208	153700	428100340	15830	15830	15830	15830	0
330	20231208	153600	428100340	15830	15830	15830	15830	0
331	20231208	153500	428100340	15830	15830	15830	15830	0
332	20231208	153400	428100340	15830	15830	15830	15830	136
333	20231208	153300	428100340	15830	15830	15830	15830	0
334	20231208	153200	428100340	15830	15830	15830	15830	0
335	20231208	153100	428100340	15830	15830	15830	15830	0
336	20231208	153000	428100340	15830	15830	15830	15830	136
337	20231208	152900	425947460	15860	15860	15860	15860	0
338	20231208	152800	425947460	15860	15860	15860	15860	0
339	20231208	152700	425947460	15860	15860	15860	15860	0
340	20231208	152600	425947460	15860	15860	15860	15860	0
341	20231208	152500	425947460	15860	15860	15860	15860	0
342	20231208	152400	425947460	15860	15860	15860	15860	0
343	20231208	152300	425947460	15860	15860	15860	15860	0
344	20231208	152200	425947460	15860	15860	15860	15860	0
345	20231208	152100	425947460	15860	15860	15860	15860	0
346	20231208	152000	425947460	15860	15860	15860	15860	0
347	20231208	151900	425947460	15860	15860	15860	15860	1
348	20231208	151800	425931600	15850	15850	15850	15850	30
349	20231208	151700	425456100	15810	15810	15810	15810	0
350	20231208	151600	425456100	15810	15810	15810	15810	100
351	20231208	151500	423875100	15840	15840	15840	15840	30
352	20231208	151400	423399900	15820	15800	15820	15800	927
353	20231208	151300	408752900	15800	15800	15800	15800	312
354	20231208	151200	403823300	15730	15730	15730	15730	0
355	20231208	151100	403823300	15730	15730	15730	15730	0
356	20231208	151000	403823300	15730	15800	15800	15730	2
357	20231208	150900	403791770	15790	15790	15790	15790	0
358	20231208	150800	403791770	15790	15780	15790	15780	168
359	20231208	150700	401139230	15780	15780	15780	15780	57
360	20231208	150600	400239770	15770	15710	15770	15710	1040
361	20231208	150500	383872870	15710	15710	15710	15710	0
362	20231208	150400	383872870	15710	15710	15710	15710	0
363	20231208	150300	383872870	15710	15710	15710	15710	0
364	20231208	150200	383872870	15710	15710	15710	15710	0
365	20231208	150100	383872870	15710	15710	15710	15710	2
366	20231208	150000	383841450	15710	15710	15710	15710	103
367	20231208	145900	382223320	15700	15700	15700	15700	0
368	20231208	145800	382223320	15700	15650	15700	15650	3610
369	20231208	145700	325613820	15600	15600	15600	15600	0
370	20231208	145600	325613820	15600	15610	15610	15600	634
371	20231208	145500	315722430	15650	15650	15650	15650	0
372	20231208	145400	315722430	15650	15650	15650	15650	0
373	20231208	145300	315722430	15650	15650	15650	15650	0
374	20231208	145200	315722430	15650	15650	15650	15650	0
375	20231208	145100	315722430	15650	15650	15650	15650	114
376	20231208	145000	313938330	15650	15650	15650	15650	1
377	20231208	144900	313922680	15620	15620	15620	15620	0
378	20231208	144800	313922680	15620	15640	15640	15620	38
379	20231208	144700	313328380	15550	15550	15550	15550	0
380	20231208	144600	313328380	15550	15550	15550	15550	0
381	20231208	144500	313328380	15550	15550	15550	15550	0
382	20231208	144400	313328380	15550	15550	15550	15550	0
383	20231208	144300	313328380	15550	15550	15550	15550	0
384	20231208	144200	313328380	15550	15550	15550	15550	0
385	20231208	144100	313328380	15550	15550	15550	15550	0
386	20231208	144000	313328380	15550	15550	15550	15550	500
387	20231208	143900	305553380	15530	15500	15530	15500	5568
388	20231208	143800	219243140	15520	15520	15520	15520	0
389	20231208	143700	219243140	15520	15520	15520	15520	0
390	20231208	143600	219243140	15520	15520	15520	15520	0
391	20231208	143500	219243140	15520	15520	15520	15520	0
392	20231208	143400	219243140	15520	15520	15520	15520	2
393	20231208	143300	219212100	15510	15510	15510	15510	97
394	20231208	143200	217707630	15460	15460	15460	15460	0
395	20231208	143100	217707630	15460	15460	15460	15460	0
396	20231208	143000	217707630	15460	15460	15460	15460	0
397	20231208	142900	217707630	15460	15460	15460	15460	0
398	20231208	142800	217707630	15460	15460	15460	15460	0
399	20231208	142700	217707630	15460	15460	15460	15460	0
400	20231208	142600	217707630	15460	15460	15460	15460	0
401	20231208	142500	217707630	15460	15470	15470	15460	20
402	20231208	142400	217398400	15460	15460	15460	15460	100
403	20231208	142300	215852400	15460	15460	15460	15460	0
404	20231208	142200	215852400	15460	15460	15460	15460	0
405	20231208	142100	215852400	15460	15460	15460	15460	0
406	20231208	142000	215852400	15460	15460	15460	15460	0
407	20231208	141900	215852400	15460	15460	15460	15460	0
408	20231208	141800	215852400	15460	15460	15460	15460	0
409	20231208	141700	215852400	15460	15460	15460	15460	10
410	20231208	141600	215697800	15460	15460	15460	15460	0
411	20231208	141500	215697800	15460	15460	15460	15460	10
412	20231208	141400	215543200	15480	15480	15480	15480	0
413	20231208	141300	215543200	15480	15480	15480	15480	0
414	20231208	141200	215543200	15480	15480	15480	15480	0
415	20231208	141100	215543200	15480	15480	15480	15480	0
416	20231208	141000	215543200	15480	15480	15480	15480	130
417	20231208	140900	213530800	15440	15440	15440	15440	0
418	20231208	140800	213530800	15440	15450	15450	15440	400
419	20231208	140700	207353550	15520	15520	15520	15520	0
420	20231208	140600	207353550	15520	15520	15520	15520	0
421	20231208	140500	207353550	15520	15520	15520	15520	0
422	20231208	140400	207353550	15520	15520	15520	15520	0
423	20231208	140300	207353550	15520	15520	15520	15520	0
424	20231208	140200	207353550	15520	15520	15520	15520	0
425	20231208	140100	207353550	15520	15520	15520	15520	0
426	20231208	140000	207353550	15520	15520	15520	15520	0
427	20231208	135900	207353550	15520	15520	15520	15520	0
428	20231208	135800	207353550	15520	15520	15520	15520	7
429	20231208	135700	207244910	15520	15520	15520	15520	0
430	20231208	135600	207244910	15520	15520	15520	15520	0
431	20231208	135500	207244910	15520	15520	15520	15520	53
432	20231208	135400	206422350	15520	15520	15520	15520	0
433	20231208	135300	206422350	15520	15520	15520	15520	0
434	20231208	135200	206422350	15520	15520	15520	15520	0
435	20231208	135100	206422350	15520	15520	15520	15520	0
436	20231208	135000	206422350	15520	15520	15520	15520	0
437	20231208	134900	206422350	15520	15520	15520	15520	0
438	20231208	134800	206422350	15520	15520	15520	15520	0
439	20231208	134700	206422350	15520	15520	15520	15520	0
440	20231208	134600	206422350	15520	15520	15520	15520	0
441	20231208	134500	206422350	15520	15520	15520	15520	0
442	20231208	134400	206422350	15520	15520	15520	15520	0
443	20231208	134300	206422350	15520	15520	15520	15520	0
444	20231208	134200	206422350	15520	15520	15520	15520	0
445	20231208	134100	206422350	15520	15520	15520	15520	0
446	20231208	134000	206422350	15520	15520	15520	15520	0
447	20231208	133900	206422350	15520	15520	15520	15520	0
448	20231208	133800	206422350	15520	15520	15520	15520	0
449	20231208	133700	206422350	15520	15520	15520	15520	0
450	20231208	133600	206422350	15520	15520	15520	15520	0
451	20231208	133500	206422350	15520	15520	15520	15520	0
452	20231208	133400	206422350	15520	15520	15520	15520	0
453	20231208	133300	206422350	15520	15520	15520	15520	0
454	20231208	133200	206422350	15520	15520	15520	15520	0
455	20231208	133100	206422350	15520	15520	15520	15520	0
456	20231208	133000	206422350	15520	15520	15520	15520	0
457	20231208	132900	206422350	15520	15520	15520	15520	0
458	20231208	132800	206422350	15520	15520	15520	15520	0
459	20231208	132700	206422350	15520	15520	15520	15520	0
460	20231208	132600	206422350	15520	15520	15520	15520	0
461	20231208	132500	206422350	15520	15520	15520	15520	0
462	20231208	132400	206422350	15520	15520	15520	15520	0
463	20231208	132300	206422350	15520	15520	15520	15520	0
464	20231208	132200	206422350	15520	15520	15520	15520	0
465	20231208	132100	206422350	15520	15520	15520	15520	0
466	20231208	132000	206422350	15520	15520	15520	15520	0
467	20231208	131900	206422350	15520	15520	15520	15520	0
468	20231208	131800	206422350	15520	15520	15520	15520	0
469	20231208	131700	206422350	15520	15520	15520	15520	0
470	20231208	131600	206422350	15520	15520	15520	15520	0
471	20231208	131500	206422350	15520	15520	15520	15520	0
472	20231208	131400	206422350	15520	15520	15520	15520	0
473	20231208	131300	206422350	15520	15520	15520	15520	0
474	20231208	131200	206422350	15520	15520	15520	15520	0
475	20231208	131100	206422350	15520	15510	15520	15510	130
476	20231208	131000	204404920	15520	15520	15520	15520	1
477	20231208	130900	204389400	15480	15440	15480	15430	1374
478	20231208	130800	183139850	15480	15480	15480	15480	2
479	20231208	130700	183108890	15470	15470	15470	15470	0
480	20231208	130600	183108890	15470	15470	15470	15470	0
481	20231208	130500	183108890	15470	15470	15470	15470	0
482	20231208	130400	183108890	15470	15470	15470	15470	0
483	20231208	130300	183108890	15470	15470	15470	15470	0
484	20231208	130200	183108890	15470	15470	15470	15470	0
485	20231208	130100	183108890	15470	15470	15470	15470	0
486	20231208	130000	183108890	15470	15470	15470	15470	101
487	20231208	125900	181546420	15480	15480	15480	15480	0
488	20231208	125800	181546420	15480	15480	15480	15480	0
489	20231208	125700	181546420	15480	15480	15480	15480	0
490	20231208	125600	181546420	15480	15480	15480	15480	0
491	20231208	125500	181546420	15480	15480	15480	15480	0
492	20231208	125400	181546420	15480	15480	15480	15480	0
493	20231208	125300	181546420	15480	15480	15480	15480	24
494	20231208	125200	181174900	15480	15480	15480	15480	660
495	20231208	125100	170958100	15480	15480	15480	15480	0
496	20231208	125000	170958100	15480	15480	15480	15480	0
497	20231208	124900	170958100	15480	15480	15480	15480	0
498	20231208	124800	170958100	15480	15480	15480	15480	0
499	20231208	124700	170958100	15480	15480	15480	15480	0
500	20231208	124600	170958100	15480	15480	15480	15480	0
501	20231208	124500	170958100	15480	15480	15480	15480	0
502	20231208	124400	170958100	15480	15480	15480	15480	0
503	20231208	124300	170958100	15480	15480	15480	15480	0
504	20231208	124200	170958100	15480	15480	15480	15480	0
505	20231208	124100	170958100	15480	15480	15480	15480	0
506	20231208	124000	170958100	15480	15480	15480	15480	0
507	20231208	123900	170958100	15480	15480	15480	15480	1
508	20231208	123800	170942620	15480	15480	15480	15480	0
509	20231208	123700	170942620	15480	15480	15480	15480	0
510	20231208	123600	170942620	15480	15480	15480	15480	0
511	20231208	123500	170942620	15480	15480	15480	15480	13
512	20231208	123400	170741380	15480	15480	15480	15480	0
513	20231208	123300	170741380	15480	15480	15480	15480	0
514	20231208	123200	170741380	15480	15480	15480	15480	0
515	20231208	123100	170741380	15480	15480	15480	15480	0
516	20231208	123000	170741380	15480	15480	15480	15480	9
517	20231208	122900	170602060	15480	15480	15480	15480	0
518	20231208	122800	170602060	15480	15480	15480	15480	1
519	20231208	122700	170586580	15480	15480	15480	15480	30
520	20231208	122600	170122180	15480	15480	15480	15480	0
521	20231208	122500	170122180	15480	15510	15510	15480	340
522	20231208	122400	164854850	15530	15530	15530	15530	0
523	20231208	122300	164854850	15530	15530	15530	15530	0
524	20231208	122200	164854850	15530	15530	15530	15530	0
525	20231208	122100	164854850	15530	15530	15530	15530	0
526	20231208	122000	164854850	15530	15530	15530	15530	0
527	20231208	121900	164854850	15530	15530	15530	15530	0
528	20231208	121800	164854850	15530	15530	15530	15530	0
529	20231208	121700	164854850	15530	15530	15530	15530	0
530	20231208	121600	164854850	15530	15530	15530	15530	0
531	20231208	121500	164854850	15530	15530	15530	15530	0
532	20231208	121400	164854850	15530	15530	15530	15530	0
533	20231208	121300	164854850	15530	15530	15530	15530	0
534	20231208	121200	164854850	15530	15530	15530	15530	0
535	20231208	121100	164854850	15530	15530	15530	15530	0
536	20231208	121000	164854850	15530	15530	15530	15530	0
537	20231208	120900	164854850	15530	15530	15530	15530	0
538	20231208	120800	164854850	15530	15530	15530	15530	0
539	20231208	120700	164854850	15530	15530	15530	15530	0
540	20231208	120600	164854850	15530	15530	15530	15530	0
541	20231208	120500	164854850	15530	15530	15530	15530	0
542	20231208	120400	164854850	15530	15530	15530	15530	0
543	20231208	120300	164854850	15530	15530	15530	15530	0
544	20231208	120200	164854850	15530	15530	15530	15530	0
545	20231208	120100	164854850	15530	15530	15530	15530	0
546	20231208	120000	164854850	15530	15530	15530	15530	0
547	20231208	115900	164854850	15530	15530	15530	15530	0
548	20231208	115800	164854850	15530	15530	15530	15530	0
549	20231208	115700	164854850	15530	15530	15530	15530	0
550	20231208	115600	164854850	15530	15530	15530	15530	0
551	20231208	115500	164854850	15530	15530	15530	15530	0
552	20231208	115400	164854850	15530	15530	15530	15530	0
553	20231208	115300	164854850	15530	15530	15530	15530	100
554	20231208	115200	163301850	15510	15510	15510	15510	0
555	20231208	115100	163301850	15510	15510	15510	15510	0
556	20231208	115000	163301850	15510	15510	15510	15510	0
557	20231208	114900	163301850	15510	15570	15570	15500	360
558	20231208	114800	157710830	15580	15580	15580	15580	0
559	20231208	114700	157710830	15580	15580	15580	15580	0
560	20231208	114600	157710830	15580	15580	15580	15580	0
561	20231208	114500	157710830	15580	15580	15580	15580	0
562	20231208	114400	157710830	15580	15580	15580	15580	0
563	20231208	114300	157710830	15580	15580	15580	15580	0
564	20231208	114200	157710830	15580	15580	15580	15580	0
565	20231208	114100	157710830	15580	15580	15580	15580	0
566	20231208	114000	157710830	15580	15580	15580	15580	0
567	20231208	113900	157710830	15580	15580	15580	15580	40
568	20231208	113800	157087630	15580	15580	15580	15580	20
569	20231208	113700	156776030	15580	15580	15580	15580	0
570	20231208	113600	156776030	15580	15580	15580	15580	50
571	20231208	113500	155997030	15680	15680	15680	15680	0
572	20231208	113400	155997030	15680	15680	15680	15680	0
573	20231208	113300	155997030	15680	15680	15680	15680	0
574	20231208	113200	155997030	15680	15680	15680	15680	0
575	20231208	113100	155997030	15680	15680	15680	15680	0
576	20231208	113000	155997030	15680	15680	15680	15680	0
577	20231208	112900	155997030	15680	15680	15680	15680	0
578	20231208	112800	155997030	15680	15680	15680	15680	0
579	20231208	112700	155997030	15680	15680	15680	15680	0
580	20231208	112600	155997030	15680	15680	15680	15680	0
581	20231208	112500	155997030	15680	15680	15680	15680	0
582	20231208	112400	155997030	15680	15680	15680	15680	0
583	20231208	112300	155997030	15680	15680	15680	15680	0
584	20231208	112200	155997030	15680	15680	15680	15680	200
585	20231208	112100	152861030	15680	15630	15680	15630	220
586	20231208	112000	149415190	15610	15610	15610	15610	0
587	20231208	111900	149415190	15610	15610	15610	15610	0
588	20231208	111800	149415190	15610	15610	15610	15610	0
589	20231208	111700	149415190	15610	15610	15610	15610	0
590	20231208	111600	149415190	15610	15610	15610	15610	0
591	20231208	111500	149415190	15610	15610	15610	15610	111
592	20231208	111400	147682480	15610	15610	15610	15610	0
593	20231208	111300	147682480	15610	15610	15610	15610	0
594	20231208	111200	147682480	15610	15610	15610	15610	0
595	20231208	111100	147682480	15610	15610	15610	15610	0
596	20231208	111000	147682480	15610	15610	15610	15610	0
597	20231208	110900	147682480	15610	15610	15610	15610	0
598	20231208	110800	147682480	15610	15610	15610	15610	0
599	20231208	110700	147682480	15610	15610	15610	15610	0
600	20231208	110600	147682480	15610	15590	15610	15590	100
601	20231208	110500	146121500	15510	15500	15510	15500	629
602	20231208	110400	136371690	15530	15550	15550	15530	1122
603	20231208	110300	118943070	15550	15550	15550	15550	0
604	20231208	110200	118943070	15550	15550	15550	15550	0
605	20231208	110100	118943070	15550	15550	15550	15550	0
606	20231208	110000	118943070	15550	15550	15550	15550	0
607	20231208	105900	118943070	15550	15550	15550	15550	0
608	20231208	105800	118943070	15550	15550	15550	15550	0
609	20231208	105700	118943070	15550	15550	15550	15550	0
610	20231208	105600	118943070	15550	15550	15550	15550	0
611	20231208	105500	118943070	15550	15550	15550	15550	0
612	20231208	105400	118943070	15550	15560	15560	15550	350
613	20231208	105300	113500250	15560	15560	15560	15560	0
614	20231208	105200	113500250	15560	15560	15560	15560	0
615	20231208	105100	113500250	15560	15560	15560	15560	0
616	20231208	105000	113500250	15560	15560	15560	15560	0
617	20231208	104900	113500250	15560	15560	15560	15560	0
618	20231208	104800	113500250	15560	15560	15560	15560	100
619	20231208	104700	111944250	15630	15630	15630	15630	0
620	20231208	104600	111944250	15630	15630	15630	15630	6
621	20231208	104500	111850470	15640	15640	15640	15640	0
622	20231208	104400	111850470	15640	15640	15640	15640	0
623	20231208	104300	111850470	15640	15570	15640	15560	202
624	20231208	104200	108706720	15570	15570	15570	15570	10
625	20231208	104100	108551020	15570	15570	15570	15570	0
626	20231208	104000	108551020	15570	15570	15570	15570	34
627	20231208	103900	108021640	15570	15570	15570	15570	0
628	20231208	103800	108021640	15570	15570	15570	15570	0
629	20231208	103700	108021640	15570	15570	15570	15570	0
630	20231208	103600	108021640	15570	15570	15570	15570	0
631	20231208	103500	108021640	15570	15570	15570	15570	10
632	20231208	103400	107865940	15570	15570	15570	15570	0
633	20231208	103300	107865940	15570	15570	15570	15570	0
634	20231208	103200	107865940	15570	15600	15600	15570	720
635	20231208	103100	96654640	15690	15690	15690	15690	0
636	20231208	103000	96654640	15690	15690	15690	15690	0
637	20231208	102900	96654640	15690	15690	15690	15690	2
638	20231208	102800	96623260	15600	15610	15610	15600	100
639	20231208	102700	95062920	15730	15730	15730	15730	0
640	20231208	102600	95062920	15730	15730	15730	15730	0
641	20231208	102500	95062920	15730	15730	15730	15730	0
642	20231208	102400	95062920	15730	15730	15730	15730	0
643	20231208	102300	95062920	15730	15730	15730	15730	0
644	20231208	102200	95062920	15730	15730	15730	15730	0
645	20231208	102100	95062920	15730	15730	15730	15730	0
646	20231208	102000	95062920	15730	15730	15730	15730	0
647	20231208	101900	95062920	15730	15730	15730	15730	0
648	20231208	101800	95062920	15730	15730	15730	15730	0
649	20231208	101700	95062920	15730	15730	15730	15730	0
650	20231208	101600	95062920	15730	15730	15730	15730	0
651	20231208	101500	95062920	15730	15730	15730	15730	0
652	20231208	101400	95062920	15730	15730	15730	15730	0
653	20231208	101300	95062920	15730	15730	15730	15730	0
654	20231208	101200	95062920	15730	15730	15730	15730	1
655	20231208	101100	95047190	15730	15730	15730	15730	0
656	20231208	101000	95047190	15730	15730	15730	15730	0
657	20231208	100900	95047190	15730	15730	15730	15730	0
658	20231208	100800	95047190	15730	15730	15730	15730	0
659	20231208	100700	95047190	15730	15730	15730	15730	0
660	20231208	100600	95047190	15730	15730	15730	15730	0
661	20231208	100500	95047190	15730	15730	15730	15730	0
662	20231208	100400	95047190	15730	15730	15730	15730	0
663	20231208	100300	95047190	15730	15720	15730	15720	70
664	20231208	100200	93946150	15730	15570	15730	15540	570
665	20231208	100100	85072990	15660	15690	15690	15660	329
666	20231208	100000	79914790	15770	15770	15770	15770	1
667	20231208	095900	79899020	15710	15710	15710	15710	0
668	20231208	095800	79899020	15710	15710	15710	15710	0
669	20231208	095700	79899020	15710	15710	15710	15710	3
670	20231208	095600	79851890	15740	15740	15740	15740	0
671	20231208	095500	79851890	15740	15740	15740	15740	1
672	20231208	095400	79836150	15810	15810	15810	15810	0
673	20231208	095300	79836150	15810	15810	15810	15810	0
674	20231208	095200	79836150	15810	15810	15810	15810	0
675	20231208	095100	79836150	15810	15810	15810	15810	0
676	20231208	095000	79836150	15810	15810	15810	15810	0
677	20231208	094900	79836150	15810	15810	15810	15810	0
678	20231208	094800	79836150	15810	15810	15810	15810	0
679	20231208	094700	79836150	15810	15820	15820	15810	4
680	20231208	094600	79772880	15850	15850	15850	15850	0
681	20231208	094500	79772880	15850	15850	15850	15850	0
682	20231208	094400	79772880	15850	15850	15850	15850	0
683	20231208	094300	79772880	15850	15850	15850	15850	0
684	20231208	094200	79772880	15850	15850	15850	15850	0
685	20231208	094100	79772880	15850	15850	15850	15850	0
686	20231208	094000	79772880	15850	15850	15850	15850	0
687	20231208	093900	79772880	15850	15850	15850	15850	0
688	20231208	093800	79772880	15850	15850	15850	15850	0
689	20231208	093700	79772880	15850	15850	15850	15850	3
690	20231208	093600	79725330	15850	15670	15850	15670	152
691	20231208	093500	77343130	15880	15880	15880	15880	0
692	20231208	093400	77343130	15880	15880	15880	15880	72
693	20231208	093300	76199770	15880	15880	15880	15880	135
694	20231208	093200	74055970	15880	15650	15880	15650	714
695	20231208	093100	62836480	15650	15650	15650	15650	4
696	20231208	093000	62773880	15650	15650	15650	15650	190
697	20231208	092900	59800380	15660	15590	15660	15590	404
698	20231208	092800	53497340	15560	15530	15580	15530	1600
699	20231208	092700	28624770	15520	15520	15520	15520	6
700	20231208	092600	28531650	15530	15480	15530	15480	531
701	20231208	092500	20301920	15400	15400	15400	15400	184
702	20231208	092400	17468320	15370	15370	15370	15370	0
703	20231208	092300	17468320	15370	15370	15370	15370	0
704	20231208	092200	17468320	15370	15370	15370	15370	0
705	20231208	092100	17468320	15370	15370	15370	15370	0
706	20231208	092000	17468320	15370	15370	15370	15370	409
707	20231208	091900	11181990	15400	15400	15400	15400	0
708	20231208	091800	11181990	15400	15400	15400	15400	0
709	20231208	091700	11181990	15400	15400	15400	15400	108
710	20231208	091600	9518790	15500	15500	15500	15500	0
711	20231208	091500	9518790	15500	15500	15500	15500	0
712	20231208	091400	9518790	15500	15500	15500	15500	0
713	20231208	091300	9518790	15500	15500	15500	15500	0
714	20231208	091200	9518790	15500	15500	15500	15500	0
715	20231208	091100	9518790	15500	15450	15500	15450	111
716	20231208	091000	7801340	15310	15310	15310	15310	36
717	20231208	090900	7250180	15310	15310	15310	15310	60
718	20231208	090800	6331580	15530	15530	15530	15530	1
719	20231208	090700	6316050	15620	15620	15620	15620	0
720	20231208	090600	6316050	15620	15620	15620	15620	2
721	20231208	090500	6284810	15350	15350	15350	15350	0
722	20231208	090400	6284810	15350	15370	15690	15210	212
723	20231208	090300	3004700	15200	15200	15200	15200	0
724	20231208	090200	3004700	15200	15200	15200	15200	0
725	20231208	090100	3004700	15200	15200	15200	15200	0
726	20231208	090000	3004700	15200	15150	15200	15150	198