KissMeData/260970/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204800	663985700	17700	17700	17700	17700	50
3	20231207	204700	663985700	17700	17700	17700	17700	0
4	20231207	204600	663985700	17700	17700	17700	17700	0
5	20231207	204500	663985700	17700	17700	17700	17700	0
6	20231207	204400	663985700	17700	17700	17700	17700	0
7	20231207	204300	663985700	17700	17700	17700	17700	0
8	20231207	204200	663985700	17700	17700	17700	17700	0
9	20231207	204100	663985700	17700	17700	17700	17700	0
10	20231207	204000	663985700	17700	17700	17700	17700	0
11	20231207	203900	663985700	17700	17700	17700	17700	0
12	20231207	203800	663985700	17700	17700	17700	17700	0
13	20231207	203700	663985700	17700	17700	17700	17700	0
14	20231207	203600	663985700	17700	17700	17700	17700	0
15	20231207	203500	663985700	17700	17700	17700	17700	0
16	20231207	203400	663985700	17700	17700	17700	17700	0
17	20231207	203300	663985700	17700	17700	17700	17700	0
18	20231207	203200	663985700	17700	17700	17700	17700	0
19	20231207	203100	663985700	17700	17700	17700	17700	0
20	20231207	203000	663985700	17700	17700	17700	17700	0
21	20231207	202900	663985700	17700	17700	17700	17700	0
22	20231207	202800	663985700	17700	17700	17700	17700	0
23	20231207	202700	663985700	17700	17700	17700	17700	0
24	20231207	202600	663985700	17700	17700	17700	17700	0
25	20231207	202500	663985700	17700	17700	17700	17700	0
26	20231207	202400	663985700	17700	17700	17700	17700	0
27	20231207	202300	663985700	17700	17700	17700	17700	0
28	20231207	202200	663985700	17700	17700	17700	17700	0
29	20231207	202100	663985700	17700	17700	17700	17700	0
30	20231207	202000	663985700	17700	17700	17700	17700	0
31	20231207	201900	663985700	17700	17700	17700	17700	0
32	20231207	201800	663985700	17700	17700	17700	17700	50
33	20231207	201700	663985700	17700	17700	17700	17700	0
34	20231207	201600	663985700	17700	17700	17700	17700	0
35	20231207	201500	663985700	17700	17700	17700	17700	0
36	20231207	201400	663985700	17700	17700	17700	17700	0
37	20231207	201300	663985700	17700	17700	17700	17700	0
38	20231207	201200	663985700	17700	17700	17700	17700	0
39	20231207	201100	663985700	17700	17700	17700	17700	0
40	20231207	201000	663985700	17700	17700	17700	17700	0
41	20231207	200900	663985700	17700	17700	17700	17700	0
42	20231207	200800	663985700	17700	17700	17700	17700	0
43	20231207	200700	663985700	17700	17700	17700	17700	0
44	20231207	200600	663985700	17700	17700	17700	17700	0
45	20231207	200500	663985700	17700	17700	17700	17700	0
46	20231207	200400	663985700	17700	17700	17700	17700	0
47	20231207	200300	663985700	17700	17700	17700	17700	0
48	20231207	200200	663985700	17700	17700	17700	17700	0
49	20231207	200100	663985700	17700	17700	17700	17700	0
50	20231207	200000	663985700	17700	17700	17700	17700	0
51	20231207	195900	663985700	17700	17700	17700	17700	0
52	20231207	195800	663985700	17700	17700	17700	17700	0
53	20231207	195700	663985700	17700	17700	17700	17700	0
54	20231207	195600	663985700	17700	17700	17700	17700	0
55	20231207	195500	663985700	17700	17700	17700	17700	0
56	20231207	195400	663985700	17700	17700	17700	17700	0
57	20231207	195300	663985700	17700	17700	17700	17700	0
58	20231207	195200	663985700	17700	17700	17700	17700	0
59	20231207	195100	663985700	17700	17700	17700	17700	0
60	20231207	195000	663985700	17700	17700	17700	17700	0
61	20231207	194900	663985700	17700	17700	17700	17700	0
62	20231207	194800	663985700	17700	17700	17700	17700	50
63	20231207	194700	663985700	17700	17700	17700	17700	0
64	20231207	194600	663985700	17700	17700	17700	17700	0
65	20231207	194500	663985700	17700	17700	17700	17700	0
66	20231207	194400	663985700	17700	17700	17700	17700	0
67	20231207	194300	663985700	17700	17700	17700	17700	0
68	20231207	194200	663985700	17700	17700	17700	17700	0
69	20231207	194100	663985700	17700	17700	17700	17700	0
70	20231207	194000	663985700	17700	17700	17700	17700	0
71	20231207	193900	663985700	17700	17700	17700	17700	0
72	20231207	193800	663985700	17700	17700	17700	17700	0
73	20231207	193700	663985700	17700	17700	17700	17700	0
74	20231207	193600	663985700	17700	17700	17700	17700	0
75	20231207	193500	663985700	17700	17700	17700	17700	0
76	20231207	193400	663985700	17700	17700	17700	17700	0
77	20231207	193300	663985700	17700	17700	17700	17700	0
78	20231207	193200	663985700	17700	17700	17700	17700	0
79	20231207	193100	663985700	17700	17700	17700	17700	0
80	20231207	193000	663985700	17700	17700	17700	17700	0
81	20231207	192900	663985700	17700	17700	17700	17700	0
82	20231207	192800	663985700	17700	17700	17700	17700	0
83	20231207	192700	663985700	17700	17700	17700	17700	0
84	20231207	192600	663985700	17700	17700	17700	17700	0
85	20231207	192500	663985700	17700	17700	17700	17700	0
86	20231207	192400	663985700	17700	17700	17700	17700	0
87	20231207	192300	663985700	17700	17700	17700	17700	0
88	20231207	192200	663985700	17700	17700	17700	17700	0
89	20231207	192100	663985700	17700	17700	17700	17700	0
90	20231207	192000	663985700	17700	17700	17700	17700	0
91	20231207	191900	663985700	17700	17700	17700	17700	0
92	20231207	191800	663985700	17700	17700	17700	17700	50
93	20231207	191700	663985700	17700	17700	17700	17700	0
94	20231207	191600	663985700	17700	17700	17700	17700	0
95	20231207	191500	663985700	17700	17700	17700	17700	0
96	20231207	191400	663985700	17700	17700	17700	17700	0
97	20231207	191300	663985700	17700	17700	17700	17700	0
98	20231207	191200	663985700	17700	17700	17700	17700	0
99	20231207	191100	663985700	17700	17700	17700	17700	0
100	20231207	191000	663985700	17700	17700	17700	17700	0
101	20231207	190900	663985700	17700	17700	17700	17700	0
102	20231207	190800	663985700	17700	17700	17700	17700	0
103	20231207	190700	663985700	17700	17700	17700	17700	0
104	20231207	190600	663985700	17700	17700	17700	17700	0
105	20231207	190500	663985700	17700	17700	17700	17700	0
106	20231207	190400	663985700	17700	17700	17700	17700	0
107	20231207	190300	663985700	17700	17700	17700	17700	0
108	20231207	190200	663985700	17700	17700	17700	17700	0
109	20231207	190100	663985700	17700	17700	17700	17700	0
110	20231207	190000	663985700	17700	17700	17700	17700	0
111	20231207	185900	663985700	17700	17700	17700	17700	0
112	20231207	185800	663985700	17700	17700	17700	17700	0
113	20231207	185700	663985700	17700	17700	17700	17700	0
114	20231207	185600	663985700	17700	17700	17700	17700	0
115	20231207	185500	663985700	17700	17700	17700	17700	0
116	20231207	185400	663985700	17700	17700	17700	17700	0
117	20231207	185300	663985700	17700	17700	17700	17700	0
118	20231207	185200	663985700	17700	17700	17700	17700	0
119	20231207	185100	663985700	17700	17700	17700	17700	0
120	20231207	185000	663985700	17700	17700	17700	17700	0
121	20231207	184900	663985700	17700	17700	17700	17700	0
122	20231207	184800	663985700	17700	17700	17700	17700	50
123	20231207	184700	663985700	17700	17700	17700	17700	0
124	20231207	184600	663985700	17700	17700	17700	17700	0
125	20231207	184500	663985700	17700	17700	17700	17700	0
126	20231207	184400	663985700	17700	17700	17700	17700	0
127	20231207	184300	663985700	17700	17700	17700	17700	0
128	20231207	184200	663985700	17700	17700	17700	17700	0
129	20231207	184100	663985700	17700	17700	17700	17700	0
130	20231207	184000	663985700	17700	17700	17700	17700	0
131	20231207	183900	663985700	17700	17700	17700	17700	0
132	20231207	183800	663985700	17700	17700	17700	17700	0
133	20231207	183700	663985700	17700	17700	17700	17700	0
134	20231207	183600	663985700	17700	17700	17700	17700	0
135	20231207	183500	663985700	17700	17700	17700	17700	0
136	20231207	183400	663985700	17700	17700	17700	17700	0
137	20231207	183300	663985700	17700	17700	17700	17700	0
138	20231207	183200	663985700	17700	17700	17700	17700	0
139	20231207	183100	663985700	17700	17700	17700	17700	0
140	20231207	183000	663985700	17700	17700	17700	17700	0
141	20231207	182900	663985700	17700	17700	17700	17700	0
142	20231207	182800	663985700	17700	17700	17700	17700	0
143	20231207	182700	663985700	17700	17700	17700	17700	0
144	20231207	182600	663985700	17700	17700	17700	17700	0
145	20231207	182500	663985700	17700	17700	17700	17700	0
146	20231207	182400	663985700	17700	17700	17700	17700	0
147	20231207	182300	663985700	17700	17700	17700	17700	0
148	20231207	182200	663985700	17700	17700	17700	17700	0
149	20231207	182100	663985700	17700	17700	17700	17700	0
150	20231207	182000	663985700	17700	17700	17700	17700	0
151	20231207	181900	663985700	17700	17700	17700	17700	0
152	20231207	181800	663985700	17700	17700	17700	17700	50
153	20231207	181700	663985700	17700	17700	17700	17700	0
154	20231207	181600	663985700	17700	17700	17700	17700	0
155	20231207	181500	663985700	17700	17700	17700	17700	0
156	20231207	181400	663985700	17700	17700	17700	17700	0
157	20231207	181300	663985700	17700	17700	17700	17700	0
158	20231207	181200	663985700	17700	17700	17700	17700	0
159	20231207	181100	663985700	17700	17700	17700	17700	0
160	20231207	181000	663985700	17700	17700	17700	17700	0
161	20231207	180900	663985700	17700	17700	17700	17700	0
162	20231207	180800	663985700	17700	17700	17700	17700	0
163	20231207	180700	663985700	17700	17700	17700	17700	0
164	20231207	180600	663985700	17700	17700	17700	17700	0
165	20231207	180500	663985700	17700	17700	17700	17700	0
166	20231207	180400	663985700	17700	17700	17700	17700	0
167	20231207	180300	663985700	17700	17700	17700	17700	0
168	20231207	180200	663985700	17700	17700	17700	17700	0
169	20231207	180100	663985700	17700	17700	17700	17700	0
170	20231207	180000	663985700	17700	17700	17700	17700	0
171	20231207	175900	663985700	17700	17700	17700	17700	0
172	20231207	175800	663985700	17700	17700	17700	17700	0
173	20231207	175700	663985700	17700	17700	17700	17700	0
174	20231207	175600	663985700	17700	17700	17700	17700	0
175	20231207	175500	663985700	17700	17700	17700	17700	0
176	20231207	175400	663985700	17700	17700	17700	17700	0
177	20231207	175300	663985700	17700	17700	17700	17700	0
178	20231207	175200	663985700	17700	17700	17700	17700	0
179	20231207	175100	663985700	17700	17700	17700	17700	0
180	20231207	175000	663985700	17700	17700	17700	17700	0
181	20231207	174900	663985700	17700	17700	17700	17700	0
182	20231207	174800	663985700	17700	17700	17700	17700	50
183	20231207	174700	663985700	17700	17700	17700	17700	0
184	20231207	174600	663985700	17700	17700	17700	17700	0
185	20231207	174500	663985700	17700	17700	17700	17700	0
186	20231207	174400	663985700	17700	17700	17700	17700	0
187	20231207	174300	663985700	17700	17700	17700	17700	0
188	20231207	174200	663985700	17700	17700	17700	17700	0
189	20231207	174100	663985700	17700	17700	17700	17700	0
190	20231207	174000	663985700	17700	17700	17700	17700	0
191	20231207	173900	663985700	17700	17700	17700	17700	0
192	20231207	173800	663985700	17700	17700	17700	17700	0
193	20231207	173700	663985700	17700	17700	17700	17700	0
194	20231207	173600	663985700	17700	17700	17700	17700	0
195	20231207	173500	663985700	17700	17700	17700	17700	0
196	20231207	173400	663985700	17700	17700	17700	17700	0
197	20231207	173300	663985700	17700	17700	17700	17700	0
198	20231207	173200	663985700	17700	17700	17700	17700	0
199	20231207	173100	663985700	17700	17700	17700	17700	0
200	20231207	173000	663985700	17700	17700	17700	17700	0
201	20231207	172900	663985700	17700	17700	17700	17700	0
202	20231207	172800	663985700	17700	17700	17700	17700	0
203	20231207	172700	663985700	17700	17700	17700	17700	0
204	20231207	172600	663985700	17700	17700	17700	17700	0
205	20231207	172500	663985700	17700	17700	17700	17700	0
206	20231207	172400	663985700	17700	17700	17700	17700	0
207	20231207	172300	663985700	17700	17700	17700	17700	0
208	20231207	172200	663985700	17700	17700	17700	17700	0
209	20231207	172100	663985700	17700	17700	17700	17700	0
210	20231207	172000	663985700	17700	17700	17700	17700	0
211	20231207	171900	663985700	17700	17700	17700	17700	0
212	20231207	171800	663985700	17700	17700	17700	17700	50
213	20231207	171700	663985700	17700	17700	17700	17700	0
214	20231207	171600	663985700	17700	17700	17700	17700	0
215	20231207	171500	663985700	17700	17700	17700	17700	0
216	20231207	171400	663985700	17700	17700	17700	17700	0
217	20231207	171300	663985700	17700	17700	17700	17700	0
218	20231207	171200	663985700	17700	17700	17700	17700	0
219	20231207	171100	663985700	17700	17700	17700	17700	0
220	20231207	171000	663985700	17700	17700	17700	17700	0
221	20231207	170900	663985700	17700	17700	17700	17700	0
222	20231207	170800	663985700	17700	17700	17700	17700	0
223	20231207	170700	663985700	17700	17700	17700	17700	0
224	20231207	170600	663985700	17700	17700	17700	17700	0
225	20231207	170500	663985700	17700	17700	17700	17700	0
226	20231207	170400	663985700	17700	17700	17700	17700	0
227	20231207	170300	663985700	17700	17700	17700	17700	0
228	20231207	170200	663985700	17700	17700	17700	17700	0
229	20231207	170100	663985700	17700	17700	17700	17700	0
230	20231207	170000	663985700	17700	17700	17700	17700	0
231	20231207	165900	663985700	17700	17700	17700	17700	0
232	20231207	165800	663985700	17700	17700	17700	17700	0
233	20231207	165700	663985700	17700	17700	17700	17700	0
234	20231207	165600	663985700	17700	17700	17700	17700	0
235	20231207	165500	663985700	17700	17700	17700	17700	0
236	20231207	165400	663985700	17700	17700	17700	17700	0
237	20231207	165300	663985700	17700	17700	17700	17700	0
238	20231207	165200	663985700	17700	17700	17700	17700	0
239	20231207	165100	663985700	17700	17700	17700	17700	0
240	20231207	165000	663985700	17700	17700	17700	17700	0
241	20231207	164900	663985700	17700	17700	17700	17700	0
242	20231207	164800	663985700	17700	17700	17700	17700	50
243	20231207	164700	663985700	17700	17700	17700	17700	0
244	20231207	164600	663985700	17700	17700	17700	17700	0
245	20231207	164500	663985700	17700	17700	17700	17700	0
246	20231207	164400	663985700	17700	17700	17700	17700	0
247	20231207	164300	663985700	17700	17700	17700	17700	0
248	20231207	164200	663985700	17700	17700	17700	17700	0
249	20231207	164100	663985700	17700	17700	17700	17700	0
250	20231207	164000	663985700	17700	17700	17700	17700	0
251	20231207	163900	663985700	17700	17700	17700	17700	0
252	20231207	163800	663985700	17700	17700	17700	17700	0
253	20231207	163700	663985700	17700	17700	17700	17700	0
254	20231207	163600	663985700	17700	17700	17700	17700	0
255	20231207	163500	663985700	17700	17700	17700	17700	0
256	20231207	163400	663985700	17700	17700	17700	17700	0
257	20231207	163300	663985700	17700	17700	17700	17700	0
258	20231207	163200	663985700	17700	17700	17700	17700	0
259	20231207	163100	663985700	17700	17700	17700	17700	0
260	20231207	163000	663985700	17700	17700	17700	17700	0
261	20231207	162900	663985700	17700	17700	17700	17700	0
262	20231207	162800	663985700	17700	17700	17700	17700	0
263	20231207	162700	663985700	17700	17700	17700	17700	0
264	20231207	162600	663985700	17700	17700	17700	17700	0
265	20231207	162500	663985700	17700	17700	17700	17700	0
266	20231207	162400	663985700	17700	17700	17700	17700	0
267	20231207	162300	663985700	17700	17700	17700	17700	0
268	20231207	162200	663985700	17700	17700	17700	17700	0
269	20231207	162100	663985700	17700	17700	17700	17700	0
270	20231207	162000	663985700	17700	17700	17700	17700	0
271	20231207	161900	663985700	17700	17700	17700	17700	0
272	20231207	161800	663985700	17700	17700	17700	17700	50
273	20231207	161700	663985700	17700	17700	17700	17700	0
274	20231207	161600	663985700	17700	17700	17700	17700	0
275	20231207	161500	663985700	17700	17700	17700	17700	0
276	20231207	161400	663985700	17700	17700	17700	17700	0
277	20231207	161300	663985700	17700	17700	17700	17700	0
278	20231207	161200	663985700	17700	17700	17700	17700	0
279	20231207	161100	663985700	17700	17700	17700	17700	0
280	20231207	161000	663985700	17700	17700	17700	17700	0
281	20231207	160900	663985700	17700	17700	17700	17700	0
282	20231207	160800	663985700	17700	17700	17700	17700	0
283	20231207	160700	663985700	17700	17700	17700	17700	0
284	20231207	160600	663985700	17700	17700	17700	17700	0
285	20231207	160500	663985700	17700	17700	17700	17700	0
286	20231207	160400	663985700	17700	17700	17700	17700	0
287	20231207	160300	663985700	17700	17700	17700	17700	0
288	20231207	160200	663985700	17700	17700	17700	17700	0
289	20231207	160100	663985700	17700	17700	17700	17700	0
290	20231207	160000	663985700	17700	17700	17700	17700	0
291	20231207	155900	663985700	17700	17700	17700	17700	0
292	20231207	155800	663985700	17700	17700	17700	17700	0
293	20231207	155700	663985700	17700	17700	17700	17700	0
294	20231207	155600	663985700	17700	17700	17700	17700	0
295	20231207	155500	663985700	17700	17700	17700	17700	0
296	20231207	155400	663985700	17700	17700	17700	17700	0
297	20231207	155300	663985700	17700	17700	17700	17700	0
298	20231207	155200	663985700	17700	17700	17700	17700	0
299	20231207	155100	663985700	17700	17700	17700	17700	0
300	20231207	155000	663985700	17700	17700	17700	17700	0
301	20231207	154900	663985700	17700	17700	17700	17700	0
302	20231207	154800	663985700	17700	17700	17700	17700	50
303	20231207	154700	663985700	17700	17700	17700	17700	0
304	20231207	154600	663985700	17700	17700	17700	17700	0
305	20231207	154500	663985700	17700	17700	17700	17700	0
306	20231207	154400	663985700	17700	17700	17700	17700	0
307	20231207	154300	663985700	17700	17700	17700	17700	0
308	20231207	154200	663985700	17700	17700	17700	17700	0
309	20231207	154100	663985700	17700	17700	17700	17700	0
310	20231207	154000	663985700	17700	17700	17700	17700	0
311	20231207	153900	663985700	17700	17700	17700	17700	0
312	20231207	153800	663985700	17700	17700	17700	17700	0
313	20231207	153700	663985700	17700	17700	17700	17700	0
314	20231207	153600	663985700	17700	17700	17700	17700	0
315	20231207	153500	663985700	17700	17700	17700	17700	0
316	20231207	153400	663985700	17700	17700	17700	17700	0
317	20231207	153300	663985700	17700	17700	17700	17700	0
318	20231207	153200	663985700	17700	17700	17700	17700	0
319	20231207	153100	663985700	17700	17700	17700	17700	0
320	20231207	153000	663985700	17700	17700	17700	17700	50
321	20231207	152900	663100700	17760	17760	17760	17760	0
322	20231207	152800	663100700	17760	17760	17760	17760	0
323	20231207	152700	663100700	17760	17760	17760	17760	0
324	20231207	152600	663100700	17760	17760	17760	17760	0
325	20231207	152500	663100700	17760	17760	17760	17760	0
326	20231207	152400	663100700	17760	17760	17760	17760	0
327	20231207	152300	663100700	17760	17760	17760	17760	0
328	20231207	152200	663100700	17760	17760	17760	17760	0
329	20231207	152100	663100700	17760	17760	17760	17760	0
330	20231207	152000	663100700	17760	17760	17760	17760	0
331	20231207	151900	663100700	17760	17760	17760	17760	1
332	20231207	151800	663082940	17700	17700	17700	17700	0
333	20231207	151700	663082940	17700	17700	17700	17700	0
334	20231207	151600	663082940	17700	17700	17700	17700	0
335	20231207	151500	663082940	17700	17700	17700	17700	0
336	20231207	151400	663082940	17700	17750	17750	17700	2251
337	20231207	151300	623213680	17800	17800	17800	17800	0
338	20231207	151200	623213680	17800	17800	17800	17800	0
339	20231207	151100	623213680	17800	17800	17800	17800	0
340	20231207	151000	623213680	17800	17800	17800	17800	1
341	20231207	150900	623195880	17750	17750	17750	17750	0
342	20231207	150800	623195880	17750	17750	17750	17750	0
343	20231207	150700	623195880	17750	17750	17750	17750	0
344	20231207	150600	623195880	17750	17750	17750	17750	0
345	20231207	150500	623195880	17750	17750	17750	17750	0
346	20231207	150400	623195880	17750	17760	17760	17750	112
347	20231207	150300	621207410	17760	17760	17760	17760	0
348	20231207	150200	621207410	17760	17760	17760	17760	0
349	20231207	150100	621207410	17760	17770	17770	17760	55
350	20231207	150000	620230600	17780	17780	17780	17780	0
351	20231207	145900	620230600	17780	17780	17780	17780	2
352	20231207	145800	620195040	17780	17780	17780	17780	55
353	20231207	145700	619217140	17780	17780	17780	17780	49
354	20231207	145600	618345920	17780	17780	17780	17780	40
355	20231207	145500	617634720	17810	17810	17810	17810	0
356	20231207	145400	617634720	17810	17810	17810	17810	0
357	20231207	145300	617634720	17810	17810	17810	17810	0
358	20231207	145200	617634720	17810	17810	17810	17810	0
359	20231207	145100	617634720	17810	17810	17810	17810	0
360	20231207	145000	617634720	17810	17810	17810	17810	0
361	20231207	144900	617634720	17810	17810	17810	17810	0
362	20231207	144800	617634720	17810	17810	17810	17810	0
363	20231207	144700	617634720	17810	17810	17810	17810	0
364	20231207	144600	617634720	17810	17810	17810	17810	0
365	20231207	144500	617634720	17810	17810	17810	17810	0
366	20231207	144400	617634720	17810	17810	17810	17810	5
367	20231207	144300	617545670	17800	17800	17800	17800	531
368	20231207	144200	608093870	17800	17800	17800	17800	0
369	20231207	144100	608093870	17800	17800	17800	17800	0
370	20231207	144000	608093870	17800	17800	17800	17800	0
371	20231207	143900	608093870	17800	17800	17800	17800	0
372	20231207	143800	608093870	17800	17800	17800	17800	0
373	20231207	143700	608093870	17800	17800	17800	17800	0
374	20231207	143600	608093870	17800	17800	17800	17800	0
375	20231207	143500	608093870	17800	17800	17800	17800	205
376	20231207	143400	604444870	17800	17800	17800	17800	0
377	20231207	143300	604444870	17800	17800	17800	17800	200
378	20231207	143200	600884870	17810	17810	17810	17810	85
379	20231207	143100	599371020	17810	17810	17810	17810	0
380	20231207	143000	599371020	17810	17810	17810	17810	1
381	20231207	142900	599353210	17820	17820	17820	17820	0
382	20231207	142800	599353210	17820	17820	17820	17820	0
383	20231207	142700	599353210	17820	17820	17820	17820	0
384	20231207	142600	599353210	17820	17820	17820	17820	1
385	20231207	142500	599335390	17810	17810	17810	17810	0
386	20231207	142400	599335390	17810	17810	17810	17810	0
387	20231207	142300	599335390	17810	17810	17810	17810	0
388	20231207	142200	599335390	17810	17810	17810	17810	10
389	20231207	142100	599157290	17810	17810	17810	17810	0
390	20231207	142000	599157290	17810	17810	17810	17810	0
391	20231207	141900	599157290	17810	17810	17810	17810	21
392	20231207	141800	598783280	17810	17810	17810	17810	1
393	20231207	141700	598765470	17810	17810	17810	17810	1
394	20231207	141600	598747660	17800	17800	17800	17800	0
395	20231207	141500	598747660	17800	17800	17800	17800	0
396	20231207	141400	598747660	17800	17800	17800	17800	0
397	20231207	141300	598747660	17800	17800	17800	17800	0
398	20231207	141200	598747660	17800	17800	17800	17800	0
399	20231207	141100	598747660	17800	17800	17800	17800	0
400	20231207	141000	598747660	17800	17800	17800	17800	0
401	20231207	140900	598747660	17800	17800	17800	17800	0
402	20231207	140800	598747660	17800	17800	17800	17800	0
403	20231207	140700	598747660	17800	17800	17800	17800	34
404	20231207	140600	598142460	17800	17820	17820	17800	47
405	20231207	140500	597305150	17830	17830	17830	17830	0
406	20231207	140400	597305150	17830	17830	17830	17830	22
407	20231207	140300	596912890	17830	17830	17830	17830	0
408	20231207	140200	596912890	17830	17920	17920	17830	3
409	20231207	140100	596859310	17820	17820	17820	17820	0
410	20231207	140000	596859310	17820	17820	17820	17820	0
411	20231207	135900	596859310	17820	17820	17820	17820	47
412	20231207	135800	596021770	17820	17820	17820	17820	0
413	20231207	135700	596021770	17820	17860	17860	17820	33
414	20231207	135600	595432560	17860	17860	17860	17860	0
415	20231207	135500	595432560	17860	17860	17860	17860	0
416	20231207	135400	595432560	17860	17860	17860	17860	0
417	20231207	135300	595432560	17860	17860	17860	17860	0
418	20231207	135200	595432560	17860	17860	17860	17860	8
419	20231207	135100	595289680	17860	17860	17860	17860	0
420	20231207	135000	595289680	17860	17860	17860	17860	0
421	20231207	134900	595289680	17860	17860	17860	17860	0
422	20231207	134800	595289680	17860	17860	17860	17860	0
423	20231207	134700	595289680	17860	17860	17860	17860	0
424	20231207	134600	595289680	17860	17860	17860	17860	0
425	20231207	134500	595289680	17860	17860	17860	17860	0
426	20231207	134400	595289680	17860	17860	17860	17860	20
427	20231207	134300	594932480	17970	17970	17970	17970	0
428	20231207	134200	594932480	17970	17970	17970	17970	0
429	20231207	134100	594932480	17970	17970	17970	17970	0
430	20231207	134000	594932480	17970	17970	17970	17970	1
431	20231207	133900	594914510	17870	17870	17870	17870	0
432	20231207	133800	594914510	17870	17870	17870	17870	0
433	20231207	133700	594914510	17870	17870	17870	17870	0
434	20231207	133600	594914510	17870	17870	17870	17870	0
435	20231207	133500	594914510	17870	17870	17870	17870	50
436	20231207	133400	594021010	17850	17850	17850	17850	0
437	20231207	133300	594021010	17850	17850	17850	17850	0
438	20231207	133200	594021010	17850	17850	17850	17850	0
439	20231207	133100	594021010	17850	17850	17850	17850	72
440	20231207	133000	592735810	18000	18000	18000	18000	0
441	20231207	132900	592735810	18000	18000	18000	18000	0
442	20231207	132800	592735810	18000	18000	18000	18000	0
443	20231207	132700	592735810	18000	18000	18000	18000	0
444	20231207	132600	592735810	18000	18000	18000	18000	0
445	20231207	132500	592735810	18000	17900	18000	17900	43
446	20231207	132400	591963810	18000	18000	18000	18000	0
447	20231207	132300	591963810	18000	18000	18000	18000	1
448	20231207	132200	591945810	18000	18000	18000	18000	1
449	20231207	132100	591927810	18000	18000	18000	18000	0
450	20231207	132000	591927810	18000	18000	18000	18000	0
451	20231207	131900	591927810	18000	18000	18000	18000	0
452	20231207	131800	591927810	18000	18000	18000	18000	0
453	20231207	131700	591927810	18000	18000	18000	18000	0
454	20231207	131600	591927810	18000	17990	18000	17990	100
455	20231207	131500	590127960	18000	18000	18000	18000	0
456	20231207	131400	590127960	18000	18000	18000	18000	0
457	20231207	131300	590127960	18000	18000	18000	18000	0
458	20231207	131200	590127960	18000	18000	18000	18000	0
459	20231207	131100	590127960	18000	18000	18000	18000	0
460	20231207	131000	590127960	18000	18000	18000	18000	0
461	20231207	130900	590127960	18000	18000	18000	18000	0
462	20231207	130800	590127960	18000	18000	18000	18000	104
463	20231207	130700	588255960	18000	18000	18000	18000	55
464	20231207	130600	587265960	18000	17990	18000	17990	220
465	20231207	130500	583306800	17980	17980	17980	17980	1
466	20231207	130400	583288820	18000	17970	18000	17970	920
467	20231207	130300	566732590	17970	17880	18000	17840	3486
468	20231207	130200	504178740	17840	17840	17840	17840	0
469	20231207	130100	504178740	17840	17840	17840	17840	53
470	20231207	130000	503233220	17820	17840	17840	17820	12
471	20231207	125900	503019160	17840	17840	17840	17840	8
472	20231207	125800	502876440	17840	17830	17840	17830	280
473	20231207	125700	497882730	17820	17820	17820	17820	347
474	20231207	125600	491699190	17820	17820	17820	17820	0
475	20231207	125500	491699190	17820	17810	17820	17810	48
476	20231207	125400	490844060	17810	17810	17810	17810	10
477	20231207	125300	490665960	17820	17820	17820	17820	0
478	20231207	125200	490665960	17820	17820	17820	17820	0
479	20231207	125100	490665960	17820	17820	17820	17820	0
480	20231207	125000	490665960	17820	17820	17820	17820	0
481	20231207	124900	490665960	17820	17820	17820	17820	0
482	20231207	124800	490665960	17820	17820	17820	17820	0
483	20231207	124700	490665960	17820	17820	17820	17820	0
484	20231207	124600	490665960	17820	17820	17820	17820	0
485	20231207	124500	490665960	17820	17820	17820	17820	0
486	20231207	124400	490665960	17820	17820	17820	17820	0
487	20231207	124300	490665960	17820	17820	17820	17820	0
488	20231207	124200	490665960	17820	17820	17820	17820	0
489	20231207	124100	490665960	17820	17820	17820	17820	0
490	20231207	124000	490665960	17820	17820	17820	17820	0
491	20231207	123900	490665960	17820	17820	17820	17820	0
492	20231207	123800	490665960	17820	17820	17820	17820	54
493	20231207	123700	489703680	17820	17820	17820	17820	0
494	20231207	123600	489703680	17820	17820	17820	17820	0
495	20231207	123500	489703680	17820	17820	17820	17820	0
496	20231207	123400	489703680	17820	17820	17820	17820	0
497	20231207	123300	489703680	17820	17820	17820	17820	0
498	20231207	123200	489703680	17820	17820	17820	17820	0
499	20231207	123100	489703680	17820	17820	17820	17820	0
500	20231207	123000	489703680	17820	17820	17820	17820	10
501	20231207	122900	489525480	17810	17810	17810	17810	0
502	20231207	122800	489525480	17810	17810	17810	17810	0
503	20231207	122700	489525480	17810	17810	17810	17810	0
504	20231207	122600	489525480	17810	17810	17810	17810	23
505	20231207	122500	489115850	17770	17770	17770	17770	0
506	20231207	122400	489115850	17770	17770	17770	17770	0
507	20231207	122300	489115850	17770	17770	17770	17770	0
508	20231207	122200	489115850	17770	17770	17770	17770	1
509	20231207	122100	489098080	17770	17770	17770	17770	0
510	20231207	122000	489098080	17770	17770	17770	17770	0
511	20231207	121900	489098080	17770	17770	17770	17770	0
512	20231207	121800	489098080	17770	17770	17770	17770	0
513	20231207	121700	489098080	17770	17770	17770	17770	0
514	20231207	121600	489098080	17770	17770	17770	17770	0
515	20231207	121500	489098080	17770	17770	17770	17770	0
516	20231207	121400	489098080	17770	17770	17770	17770	3
517	20231207	121300	489044770	17820	17820	17820	17820	0
518	20231207	121200	489044770	17820	17820	17820	17820	0
519	20231207	121100	489044770	17820	17820	17820	17820	0
520	20231207	121000	489044770	17820	17820	17820	17820	100
521	20231207	120900	487262770	17820	17820	17820	17820	0
522	20231207	120800	487262770	17820	17820	17820	17820	0
523	20231207	120700	487262770	17820	17820	17820	17820	0
524	20231207	120600	487262770	17820	17820	17820	17820	1
525	20231207	120500	487244950	17770	17820	17820	17770	6
526	20231207	120400	487138180	17760	17760	17760	17760	0
527	20231207	120300	487138180	17760	17760	17760	17760	0
528	20231207	120200	487138180	17760	17760	17760	17760	0
529	20231207	120100	487138180	17760	17760	17760	17760	0
530	20231207	120000	487138180	17760	17760	17760	17760	0
531	20231207	115900	487138180	17760	17760	17760	17760	0
532	20231207	115800	487138180	17760	17760	17760	17760	0
533	20231207	115700	487138180	17760	17760	17760	17760	0
534	20231207	115600	487138180	17760	17760	17760	17760	0
535	20231207	115500	487138180	17760	17760	17760	17760	0
536	20231207	115400	487138180	17760	17760	17760	17760	0
537	20231207	115300	487138180	17760	17760	17760	17760	0
538	20231207	115200	487138180	17760	17760	17760	17760	0
539	20231207	115100	487138180	17760	17760	17760	17760	0
540	20231207	115000	487138180	17760	17760	17760	17760	0
541	20231207	114900	487138180	17760	17760	17760	17760	0
542	20231207	114800	487138180	17760	17760	17760	17760	0
543	20231207	114700	487138180	17760	17760	17760	17760	0
544	20231207	114600	487138180	17760	17760	17760	17760	0
545	20231207	114500	487138180	17760	17760	17760	17760	0
546	20231207	114400	487138180	17760	17760	17760	17760	0
547	20231207	114300	487138180	17760	17760	17760	17760	0
548	20231207	114200	487138180	17760	17760	17760	17760	0
549	20231207	114100	487138180	17760	17760	17760	17760	0
550	20231207	114000	487138180	17760	17760	17760	17760	0
551	20231207	113900	487138180	17760	17760	17760	17760	1
552	20231207	113800	487120420	17820	17820	17820	17820	5
553	20231207	113700	487031320	17820	17820	17820	17820	0
554	20231207	113600	487031320	17820	17820	17820	17820	0
555	20231207	113500	487031320	17820	17820	17820	17820	0
556	20231207	113400	487031320	17820	17820	17820	17820	0
557	20231207	113300	487031320	17820	17790	17820	17790	78
558	20231207	113200	485642330	17800	17800	17800	17800	0
559	20231207	113100	485642330	17800	17800	17800	17800	0
560	20231207	113000	485642330	17800	17800	17800	17800	0
561	20231207	112900	485642330	17800	17800	17800	17800	0
562	20231207	112800	485642330	17800	17800	17800	17800	0
563	20231207	112700	485642330	17800	17800	17800	17800	0
564	20231207	112600	485642330	17800	17800	17800	17800	1
565	20231207	112500	485624530	17820	17820	17820	17820	0
566	20231207	112400	485624530	17820	17820	17820	17820	0
567	20231207	112300	485624530	17820	17820	17820	17820	0
568	20231207	112200	485624530	17820	17820	17820	17820	0
569	20231207	112100	485624530	17820	17820	17820	17820	0
570	20231207	112000	485624530	17820	17820	17820	17820	0
571	20231207	111900	485624530	17820	17820	17820	17820	0
572	20231207	111800	485624530	17820	17820	17820	17820	0
573	20231207	111700	485624530	17820	17820	17820	17820	0
574	20231207	111600	485624530	17820	17820	17820	17820	0
575	20231207	111500	485624530	17820	17820	17820	17820	0
576	20231207	111400	485624530	17820	17820	17820	17820	0
577	20231207	111300	485624530	17820	17820	17820	17820	0
578	20231207	111200	485624530	17820	17820	17820	17820	0
579	20231207	111100	485624530	17820	17820	17830	17820	70
580	20231207	111000	484377120	17820	17830	17830	17820	260
581	20231207	110900	479743710	17830	17830	17830	17830	21
582	20231207	110800	479369280	17820	17810	17830	17810	400
583	20231207	110700	472241300	17820	17820	17820	17820	0
584	20231207	110600	472241300	17820	17820	17820	17820	0
585	20231207	110500	472241300	17820	17820	17820	17820	0
586	20231207	110400	472241300	17820	17820	17820	17820	0
587	20231207	110300	472241300	17820	17820	17820	17820	0
588	20231207	110200	472241300	17820	17820	17820	17820	0
589	20231207	110100	472241300	17820	17820	17820	17820	0
590	20231207	110000	472241300	17820	17820	17820	17820	0
591	20231207	105900	472241300	17820	17820	17820	17820	0
592	20231207	105800	472241300	17820	17820	17820	17820	0
593	20231207	105700	472241300	17820	17820	17820	17820	0
594	20231207	105600	472241300	17820	17820	17820	17820	0
595	20231207	105500	472241300	17820	17820	17820	17820	0
596	20231207	105400	472241300	17820	17820	17820	17820	0
597	20231207	105300	472241300	17820	17820	17820	17820	0
598	20231207	105200	472241300	17820	17820	17820	17820	0
599	20231207	105100	472241300	17820	17820	17820	17820	80
600	20231207	105000	470815700	17830	17830	17830	17830	0
601	20231207	104900	470815700	17830	17830	17830	17830	0
602	20231207	104800	470815700	17830	17830	17830	17830	0
603	20231207	104700	470815700	17830	17830	17830	17830	0
604	20231207	104600	470815700	17830	17830	17830	17830	0
605	20231207	104500	470815700	17830	17830	17830	17830	0
606	20231207	104400	470815700	17830	17830	17830	17830	0
607	20231207	104300	470815700	17830	17830	17830	17830	0
608	20231207	104200	470815700	17830	17830	17830	17830	64
609	20231207	104100	469674580	17840	17840	17840	17840	0
610	20231207	104000	469674580	17840	17840	17840	17840	0
611	20231207	103900	469674580	17840	17740	17840	17740	100
612	20231207	103800	467892690	17750	17750	17750	17750	0
613	20231207	103700	467892690	17750	17750	17750	17750	0
614	20231207	103600	467892690	17750	17750	17750	17750	0
615	20231207	103500	467892690	17750	17750	17750	17750	213
616	20231207	103400	464111940	17680	17690	17690	17680	15
617	20231207	103300	463846730	17680	17680	17680	17680	0
618	20231207	103200	463846730	17680	17680	17680	17680	0
619	20231207	103100	463846730	17680	17680	17680	17680	0
620	20231207	103000	463846730	17680	17680	17680	17680	0
621	20231207	102900	463846730	17680	17680	17680	17680	0
622	20231207	102800	463846730	17680	17680	17680	17680	0
623	20231207	102700	463846730	17680	17680	17680	17680	300
624	20231207	102600	458542730	17680	17680	17680	17680	0
625	20231207	102500	458542730	17680	17700	17700	17680	389
626	20231207	102400	451663520	17700	17700	17700	17700	0
627	20231207	102300	451663520	17700	17700	17700	17700	160
628	20231207	102200	448831520	17680	17680	17680	17680	0
629	20231207	102100	448831520	17680	17680	17680	17680	0
630	20231207	102000	448831520	17680	17680	17680	17680	0
631	20231207	101900	448831520	17680	17680	17680	17680	0
632	20231207	101800	448831520	17680	17680	17680	17680	0
633	20231207	101700	448831520	17680	17680	17680	17680	1
634	20231207	101600	448813840	17700	17700	17700	17700	307
635	20231207	101500	443379940	17710	17710	17710	17710	349
636	20231207	101400	437199150	17710	17710	17710	17710	536
637	20231207	101300	427706590	17710	17760	17760	17710	362
638	20231207	101200	421289560	17780	17780	17780	17780	0
639	20231207	101100	421289560	17780	17760	17780	17760	61
640	20231207	101000	420206180	17760	17760	17760	17760	31
641	20231207	100900	419655620	17840	17840	17840	17840	0
642	20231207	100800	419655620	17840	17840	17840	17840	0
643	20231207	100700	419655620	17840	17840	17840	17840	0
644	20231207	100600	419655620	17840	17840	17840	17840	0
645	20231207	100500	419655620	17840	17840	17840	17840	1
646	20231207	100400	419637780	17840	17840	17840	17840	300
647	20231207	100300	414285780	17840	17840	17840	17840	0
648	20231207	100200	414285780	17840	17840	17840	17840	0
649	20231207	100100	414285780	17840	17850	17890	17840	58
650	20231207	100000	413249140	17840	17840	17840	17840	214
651	20231207	095900	409431380	17840	17840	17840	17840	6
652	20231207	095800	409324340	17840	17840	17840	17840	179
653	20231207	095700	406130980	17840	17840	17840	17840	0
654	20231207	095600	406130980	17840	17840	17840	17840	0
655	20231207	095500	406130980	17840	17840	17840	17840	90
656	20231207	095400	404525380	17850	17850	17850	17850	0
657	20231207	095300	404525380	17850	17850	17850	17850	0
658	20231207	095200	404525380	17850	17850	17850	17850	0
659	20231207	095100	404525380	17850	17850	17850	17850	0
660	20231207	095000	404525380	17850	17850	17850	17850	0
661	20231207	094900	404525380	17850	17850	17850	17850	0
662	20231207	094800	404525380	17850	17850	17850	17850	0
663	20231207	094700	404525380	17850	17850	17850	17850	49
664	20231207	094600	403650730	17850	17850	17850	17850	12
665	20231207	094500	403436530	17840	17840	17840	17840	10
666	20231207	094400	403258130	17850	17850	17850	17850	98
667	20231207	094300	401508830	17850	17820	17850	17720	48
668	20231207	094200	400654230	17820	17800	17820	17800	43
669	20231207	094100	399888070	17800	17810	17810	17800	20
670	20231207	094000	399532060	17800	17800	17800	17800	0
671	20231207	093900	399532060	17800	17800	17800	17800	0
672	20231207	093800	399532060	17800	17800	17800	17800	0
673	20231207	093700	399532060	17800	17800	17800	17800	13
674	20231207	093600	399300660	17800	17800	17800	17800	0
675	20231207	093500	399300660	17800	17880	17880	17800	207
676	20231207	093400	395599750	17910	17900	17910	17900	100
677	20231207	093300	393808760	17900	17900	17900	17900	197
678	20231207	093200	390282460	17910	17910	17910	17910	1
679	20231207	093100	390264550	17920	17920	17920	17920	0
680	20231207	093000	390264550	17920	17920	17920	17920	1
681	20231207	092900	390246630	17920	17920	17920	17920	183
682	20231207	092800	386967270	17910	17900	17910	17900	137
683	20231207	092700	384514720	17850	17880	17920	17810	209
684	20231207	092600	380778700	17840	17790	17840	17790	9898
685	20231207	092500	204640760	17790	17790	17790	17790	25
686	20231207	092400	204196010	17790	17790	17790	17790	0
687	20231207	092300	204196010	17790	17760	17790	17760	3248
688	20231207	092200	146474630	17770	17750	17770	17750	3173
689	20231207	092100	90150260	17750	17700	17750	17690	614
690	20231207	092000	79271970	17700	17700	17700	17700	10
691	20231207	091900	79094970	17720	17720	17720	17720	0
692	20231207	091800	79094970	17720	17710	17720	17710	566
693	20231207	091700	69065900	17700	17700	17700	17700	100
694	20231207	091600	67295900	17700	17640	17700	17640	3101
695	20231207	091500	12455300	17600	17600	17600	17600	0
696	20231207	091400	12455300	17600	17600	17600	17600	1
697	20231207	091300	12437700	17600	17600	17600	17600	0
698	20231207	091200	12437700	17600	17600	17600	17600	0
699	20231207	091100	12437700	17600	17600	17600	17600	22
700	20231207	091000	12050500	17600	17630	17630	17600	276
701	20231207	090900	7189900	17650	17610	17650	17560	177
702	20231207	090800	4069560	17630	17630	17630	17630	0
703	20231207	090700	4069560	17630	17630	17630	17630	0
704	20231207	090600	4069560	17630	17630	17630	17630	0
705	20231207	090500	4069560	17630	17630	17630	17630	1
706	20231207	090400	4051930	17630	17630	17630	17630	1
707	20231207	090300	4034300	17520	17520	17520	17520	17
708	20231207	090200	3736460	17500	17500	17500	17500	8
709	20231207	090100	3596460	17620	17620	17620	17620	0
710	20231207	090000	3596460	17620	17650	17650	17620	204