KissMeData/100030/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200300	97992980	15890	15890	15890	15890	400
3	20231206	200200	97992980	15890	15890	15890	15890	0
4	20231206	200100	97992980	15890	15890	15890	15890	0
5	20231206	200000	97992980	15890	15890	15890	15890	0
6	20231206	195900	97992980	15890	15890	15890	15890	0
7	20231206	195800	97992980	15890	15890	15890	15890	0
8	20231206	195700	97992980	15890	15890	15890	15890	0
9	20231206	195600	97992980	15890	15890	15890	15890	0
10	20231206	195500	97992980	15890	15890	15890	15890	0
11	20231206	195400	97992980	15890	15890	15890	15890	0
12	20231206	195300	97992980	15890	15890	15890	15890	0
13	20231206	195200	97992980	15890	15890	15890	15890	0
14	20231206	195100	97992980	15890	15890	15890	15890	0
15	20231206	195000	97992980	15890	15890	15890	15890	0
16	20231206	194900	97992980	15890	15890	15890	15890	0
17	20231206	194800	97992980	15890	15890	15890	15890	0
18	20231206	194700	97992980	15890	15890	15890	15890	0
19	20231206	194600	97992980	15890	15890	15890	15890	0
20	20231206	194500	97992980	15890	15890	15890	15890	0
21	20231206	194400	97992980	15890	15890	15890	15890	0
22	20231206	194300	97992980	15890	15890	15890	15890	0
23	20231206	194200	97992980	15890	15890	15890	15890	0
24	20231206	194100	97992980	15890	15890	15890	15890	0
25	20231206	194000	97992980	15890	15890	15890	15890	0
26	20231206	193900	97992980	15890	15890	15890	15890	0
27	20231206	193800	97992980	15890	15890	15890	15890	0
28	20231206	193700	97992980	15890	15890	15890	15890	0
29	20231206	193600	97992980	15890	15890	15890	15890	0
30	20231206	193500	97992980	15890	15890	15890	15890	0
31	20231206	193400	97992980	15890	15890	15890	15890	0
32	20231206	193300	97992980	15890	15890	15890	15890	400
33	20231206	193200	97992980	15890	15890	15890	15890	0
34	20231206	193100	97992980	15890	15890	15890	15890	0
35	20231206	193000	97992980	15890	15890	15890	15890	0
36	20231206	192900	97992980	15890	15890	15890	15890	0
37	20231206	192800	97992980	15890	15890	15890	15890	0
38	20231206	192700	97992980	15890	15890	15890	15890	0
39	20231206	192600	97992980	15890	15890	15890	15890	0
40	20231206	192500	97992980	15890	15890	15890	15890	0
41	20231206	192400	97992980	15890	15890	15890	15890	0
42	20231206	192300	97992980	15890	15890	15890	15890	0
43	20231206	192200	97992980	15890	15890	15890	15890	0
44	20231206	192100	97992980	15890	15890	15890	15890	0
45	20231206	192000	97992980	15890	15890	15890	15890	0
46	20231206	191900	97992980	15890	15890	15890	15890	0
47	20231206	191800	97992980	15890	15890	15890	15890	0
48	20231206	191700	97992980	15890	15890	15890	15890	0
49	20231206	191600	97992980	15890	15890	15890	15890	0
50	20231206	191500	97992980	15890	15890	15890	15890	0
51	20231206	191400	97992980	15890	15890	15890	15890	0
52	20231206	191300	97992980	15890	15890	15890	15890	0
53	20231206	191200	97992980	15890	15890	15890	15890	0
54	20231206	191100	97992980	15890	15890	15890	15890	0
55	20231206	191000	97992980	15890	15890	15890	15890	0
56	20231206	190900	97992980	15890	15890	15890	15890	0
57	20231206	190800	97992980	15890	15890	15890	15890	0
58	20231206	190700	97992980	15890	15890	15890	15890	0
59	20231206	190600	97992980	15890	15890	15890	15890	0
60	20231206	190500	97992980	15890	15890	15890	15890	0
61	20231206	190400	97992980	15890	15890	15890	15890	0
62	20231206	190300	97992980	15890	15890	15890	15890	400
63	20231206	190200	97992980	15890	15890	15890	15890	0
64	20231206	190100	97992980	15890	15890	15890	15890	0
65	20231206	190000	97992980	15890	15890	15890	15890	0
66	20231206	185900	97992980	15890	15890	15890	15890	0
67	20231206	185800	97992980	15890	15890	15890	15890	0
68	20231206	185700	97992980	15890	15890	15890	15890	0
69	20231206	185600	97992980	15890	15890	15890	15890	0
70	20231206	185500	97992980	15890	15890	15890	15890	0
71	20231206	185400	97992980	15890	15890	15890	15890	0
72	20231206	185300	97992980	15890	15890	15890	15890	0
73	20231206	185200	97992980	15890	15890	15890	15890	0
74	20231206	185100	97992980	15890	15890	15890	15890	0
75	20231206	185000	97992980	15890	15890	15890	15890	0
76	20231206	184900	97992980	15890	15890	15890	15890	0
77	20231206	184800	97992980	15890	15890	15890	15890	0
78	20231206	184700	97992980	15890	15890	15890	15890	0
79	20231206	184600	97992980	15890	15890	15890	15890	0
80	20231206	184500	97992980	15890	15890	15890	15890	0
81	20231206	184400	97992980	15890	15890	15890	15890	0
82	20231206	184300	97992980	15890	15890	15890	15890	0
83	20231206	184200	97992980	15890	15890	15890	15890	0
84	20231206	184100	97992980	15890	15890	15890	15890	0
85	20231206	184000	97992980	15890	15890	15890	15890	0
86	20231206	183900	97992980	15890	15890	15890	15890	0
87	20231206	183800	97992980	15890	15890	15890	15890	0
88	20231206	183700	97992980	15890	15890	15890	15890	0
89	20231206	183600	97992980	15890	15890	15890	15890	0
90	20231206	183500	97992980	15890	15890	15890	15890	0
91	20231206	183400	97992980	15890	15890	15890	15890	0
92	20231206	183300	97992980	15890	15890	15890	15890	400
93	20231206	183200	97992980	15890	15890	15890	15890	0
94	20231206	183100	97992980	15890	15890	15890	15890	0
95	20231206	183000	97992980	15890	15890	15890	15890	0
96	20231206	182900	97992980	15890	15890	15890	15890	0
97	20231206	182800	97992980	15890	15890	15890	15890	0
98	20231206	182700	97992980	15890	15890	15890	15890	0
99	20231206	182600	97992980	15890	15890	15890	15890	0
100	20231206	182500	97992980	15890	15890	15890	15890	0
101	20231206	182400	97992980	15890	15890	15890	15890	0
102	20231206	182300	97992980	15890	15890	15890	15890	0
103	20231206	182200	97992980	15890	15890	15890	15890	0
104	20231206	182100	97992980	15890	15890	15890	15890	0
105	20231206	182000	97992980	15890	15890	15890	15890	0
106	20231206	181900	97992980	15890	15890	15890	15890	0
107	20231206	181800	97992980	15890	15890	15890	15890	0
108	20231206	181700	97992980	15890	15890	15890	15890	0
109	20231206	181600	97992980	15890	15890	15890	15890	0
110	20231206	181500	97992980	15890	15890	15890	15890	0
111	20231206	181400	97992980	15890	15890	15890	15890	0
112	20231206	181300	97992980	15890	15890	15890	15890	0
113	20231206	181200	97992980	15890	15890	15890	15890	0
114	20231206	181100	97992980	15890	15890	15890	15890	0
115	20231206	181000	97992980	15890	15890	15890	15890	0
116	20231206	180900	97992980	15890	15890	15890	15890	0
117	20231206	180800	97992980	15890	15890	15890	15890	0
118	20231206	180700	97992980	15890	15890	15890	15890	0
119	20231206	180600	97992980	15890	15890	15890	15890	0
120	20231206	180500	97992980	15890	15890	15890	15890	0
121	20231206	180400	97992980	15890	15890	15890	15890	0
122	20231206	180300	97992980	15890	15890	15890	15890	400
123	20231206	180200	97992980	15890	15890	15890	15890	0
124	20231206	180100	97992980	15890	15890	15890	15890	0
125	20231206	180000	97992980	15890	15890	15890	15890	0
126	20231206	175900	97992980	15890	15890	15890	15890	0
127	20231206	175800	97992980	15890	15890	15890	15890	0
128	20231206	175700	97992980	15890	15890	15890	15890	0
129	20231206	175600	97992980	15890	15890	15890	15890	0
130	20231206	175500	97992980	15890	15890	15890	15890	0
131	20231206	175400	97992980	15890	15890	15890	15890	0
132	20231206	175300	97992980	15890	15890	15890	15890	0
133	20231206	175200	97992980	15890	15890	15890	15890	0
134	20231206	175100	97992980	15890	15890	15890	15890	0
135	20231206	175000	97992980	15890	15890	15890	15890	0
136	20231206	174900	97992980	15890	15890	15890	15890	0
137	20231206	174800	97992980	15890	15890	15890	15890	0
138	20231206	174700	97992980	15890	15890	15890	15890	0
139	20231206	174600	97992980	15890	15890	15890	15890	0
140	20231206	174500	97992980	15890	15890	15890	15890	0
141	20231206	174400	97992980	15890	15890	15890	15890	0
142	20231206	174300	97992980	15890	15890	15890	15890	0
143	20231206	174200	97992980	15890	15890	15890	15890	0
144	20231206	174100	97992980	15890	15890	15890	15890	0
145	20231206	174000	97992980	15890	15890	15890	15890	0
146	20231206	173900	97992980	15890	15890	15890	15890	0
147	20231206	173800	97992980	15890	15890	15890	15890	0
148	20231206	173700	97992980	15890	15890	15890	15890	0
149	20231206	173600	97992980	15890	15890	15890	15890	0
150	20231206	173500	97992980	15890	15890	15890	15890	0
151	20231206	173400	97992980	15890	15890	15890	15890	0
152	20231206	173300	97992980	15890	15890	15890	15890	400
153	20231206	173200	97992980	15890	15890	15890	15890	0
154	20231206	173100	97992980	15890	15890	15890	15890	0
155	20231206	173000	97992980	15890	15890	15890	15890	0
156	20231206	172900	97992980	15890	15890	15890	15890	0
157	20231206	172800	97992980	15890	15890	15890	15890	0
158	20231206	172700	97992980	15890	15890	15890	15890	0
159	20231206	172600	97992980	15890	15890	15890	15890	0
160	20231206	172500	97992980	15890	15890	15890	15890	0
161	20231206	172400	97992980	15890	15890	15890	15890	0
162	20231206	172300	97992980	15890	15890	15890	15890	0
163	20231206	172200	97992980	15890	15890	15890	15890	0
164	20231206	172100	97992980	15890	15890	15890	15890	0
165	20231206	172000	97992980	15890	15890	15890	15890	0
166	20231206	171900	97992980	15890	15890	15890	15890	0
167	20231206	171800	97992980	15890	15890	15890	15890	0
168	20231206	171700	97992980	15890	15890	15890	15890	0
169	20231206	171600	97992980	15890	15890	15890	15890	0
170	20231206	171500	97992980	15890	15890	15890	15890	0
171	20231206	171400	97992980	15890	15890	15890	15890	0
172	20231206	171300	97992980	15890	15890	15890	15890	0
173	20231206	171200	97992980	15890	15890	15890	15890	0
174	20231206	171100	97992980	15890	15890	15890	15890	0
175	20231206	171000	97992980	15890	15890	15890	15890	0
176	20231206	170900	97992980	15890	15890	15890	15890	0
177	20231206	170800	97992980	15890	15890	15890	15890	0
178	20231206	170700	97992980	15890	15890	15890	15890	0
179	20231206	170600	97992980	15890	15890	15890	15890	0
180	20231206	170500	97992980	15890	15890	15890	15890	0
181	20231206	170400	97992980	15890	15890	15890	15890	0
182	20231206	170300	97992980	15890	15890	15890	15890	400
183	20231206	170200	97992980	15890	15890	15890	15890	0
184	20231206	170100	97992980	15890	15890	15890	15890	0
185	20231206	170000	97992980	15890	15890	15890	15890	0
186	20231206	165900	97992980	15890	15890	15890	15890	0
187	20231206	165800	97992980	15890	15890	15890	15890	0
188	20231206	165700	97992980	15890	15890	15890	15890	0
189	20231206	165600	97992980	15890	15890	15890	15890	0
190	20231206	165500	97992980	15890	15890	15890	15890	0
191	20231206	165400	97992980	15890	15890	15890	15890	0
192	20231206	165300	97992980	15890	15890	15890	15890	0
193	20231206	165200	97992980	15890	15890	15890	15890	0
194	20231206	165100	97992980	15890	15890	15890	15890	0
195	20231206	165000	97992980	15890	15890	15890	15890	0
196	20231206	164900	97992980	15890	15890	15890	15890	0
197	20231206	164800	97992980	15890	15890	15890	15890	0
198	20231206	164700	97992980	15890	15890	15890	15890	0
199	20231206	164600	97992980	15890	15890	15890	15890	0
200	20231206	164500	97992980	15890	15890	15890	15890	0
201	20231206	164400	97992980	15890	15890	15890	15890	0
202	20231206	164300	97992980	15890	15890	15890	15890	0
203	20231206	164200	97992980	15890	15890	15890	15890	0
204	20231206	164100	97992980	15890	15890	15890	15890	0
205	20231206	164000	97992980	15890	15890	15890	15890	0
206	20231206	163900	97992980	15890	15890	15890	15890	0
207	20231206	163800	97992980	15890	15890	15890	15890	0
208	20231206	163700	97992980	15890	15890	15890	15890	0
209	20231206	163600	97992980	15890	15890	15890	15890	0
210	20231206	163500	97992980	15890	15890	15890	15890	0
211	20231206	163400	97992980	15890	15890	15890	15890	0
212	20231206	163300	97992980	15890	15890	15890	15890	400
213	20231206	163200	97992980	15890	15890	15890	15890	0
214	20231206	163100	97992980	15890	15890	15890	15890	0
215	20231206	163000	97992980	15890	15890	15890	15890	0
216	20231206	162900	97992980	15890	15890	15890	15890	0
217	20231206	162800	97992980	15890	15890	15890	15890	0
218	20231206	162700	97992980	15890	15890	15890	15890	0
219	20231206	162600	97992980	15890	15890	15890	15890	0
220	20231206	162500	97992980	15890	15890	15890	15890	0
221	20231206	162400	97992980	15890	15890	15890	15890	0
222	20231206	162300	97992980	15890	15890	15890	15890	0
223	20231206	162200	97992980	15890	15890	15890	15890	0
224	20231206	162100	97992980	15890	15890	15890	15890	0
225	20231206	162000	97992980	15890	15890	15890	15890	0
226	20231206	161900	97992980	15890	15890	15890	15890	0
227	20231206	161800	97992980	15890	15890	15890	15890	0
228	20231206	161700	97992980	15890	15890	15890	15890	0
229	20231206	161600	97992980	15890	15890	15890	15890	0
230	20231206	161500	97992980	15890	15890	15890	15890	0
231	20231206	161400	97992980	15890	15890	15890	15890	0
232	20231206	161300	97992980	15890	15890	15890	15890	0
233	20231206	161200	97992980	15890	15890	15890	15890	0
234	20231206	161100	97992980	15890	15890	15890	15890	0
235	20231206	161000	97992980	15890	15890	15890	15890	0
236	20231206	160900	97992980	15890	15890	15890	15890	0
237	20231206	160800	97992980	15890	15890	15890	15890	0
238	20231206	160700	97992980	15890	15890	15890	15890	0
239	20231206	160600	97992980	15890	15890	15890	15890	0
240	20231206	160500	97992980	15890	15890	15890	15890	0
241	20231206	160400	97992980	15890	15890	15890	15890	0
242	20231206	160300	97992980	15890	15890	15890	15890	400
243	20231206	160200	97992980	15890	15890	15890	15890	0
244	20231206	160100	97992980	15890	15890	15890	15890	0
245	20231206	160000	97992980	15890	15890	15890	15890	0
246	20231206	155900	97992980	15890	15890	15890	15890	0
247	20231206	155800	97992980	15890	15890	15890	15890	0
248	20231206	155700	97992980	15890	15890	15890	15890	0
249	20231206	155600	97992980	15890	15890	15890	15890	0
250	20231206	155500	97992980	15890	15890	15890	15890	0
251	20231206	155400	97992980	15890	15890	15890	15890	0
252	20231206	155300	97992980	15890	15890	15890	15890	0
253	20231206	155200	97992980	15890	15890	15890	15890	0
254	20231206	155100	97992980	15890	15890	15890	15890	0
255	20231206	155000	97992980	15890	15890	15890	15890	0
256	20231206	154900	97992980	15890	15890	15890	15890	0
257	20231206	154800	97992980	15890	15890	15890	15890	0
258	20231206	154700	97992980	15890	15890	15890	15890	0
259	20231206	154600	97992980	15890	15890	15890	15890	0
260	20231206	154500	97992980	15890	15890	15890	15890	0
261	20231206	154400	97992980	15890	15890	15890	15890	0
262	20231206	154300	97992980	15890	15890	15890	15890	0
263	20231206	154200	97992980	15890	15890	15890	15890	0
264	20231206	154100	97992980	15890	15890	15890	15890	0
265	20231206	154000	97992980	15890	15890	15890	15890	0
266	20231206	153900	97992980	15890	15890	15890	15890	0
267	20231206	153800	97992980	15890	15890	15890	15890	0
268	20231206	153700	97992980	15890	15890	15890	15890	0
269	20231206	153600	97992980	15890	15890	15890	15890	0
270	20231206	153500	97992980	15890	15890	15890	15890	0
271	20231206	153400	97992980	15890	15890	15890	15890	0
272	20231206	153300	97992980	15890	15890	15890	15890	400
273	20231206	153200	97992980	15890	15890	15890	15890	0
274	20231206	153100	97992980	15890	15890	15890	15890	0
275	20231206	153000	97992980	15890	15890	15890	15890	400
276	20231206	152900	91636980	15800	15800	15800	15800	0
277	20231206	152800	91636980	15800	15800	15800	15800	0
278	20231206	152700	91636980	15800	15800	15800	15800	0
279	20231206	152600	91636980	15800	15800	15800	15800	0
280	20231206	152500	91636980	15800	15800	15800	15800	0
281	20231206	152400	91636980	15800	15800	15800	15800	0
282	20231206	152300	91636980	15800	15800	15800	15800	0
283	20231206	152200	91636980	15800	15800	15800	15800	0
284	20231206	152100	91636980	15800	15800	15800	15800	0
285	20231206	152000	91636980	15800	15800	15800	15800	0
286	20231206	151900	91636980	15800	15700	15800	15700	165
287	20231206	151800	89038280	15700	15700	15700	15700	0
288	20231206	151700	89038280	15700	15670	15700	15660	27
289	20231206	151600	88615200	15740	15740	15740	15740	0
290	20231206	151500	88615200	15740	15740	15740	15740	0
291	20231206	151400	88615200	15740	15730	15740	15730	20
292	20231206	151300	88300580	15750	15750	15750	15750	0
293	20231206	151200	88300580	15750	15750	15750	15750	0
294	20231206	151100	88300580	15750	15750	15750	15750	1
295	20231206	151000	88284830	15700	15700	15700	15700	200
296	20231206	150900	85144830	15800	15800	15800	15800	0
297	20231206	150800	85144830	15800	15800	15800	15800	0
298	20231206	150700	85144830	15800	15700	15800	15700	48
299	20231206	150600	84390840	15700	15660	15700	15660	22
300	20231206	150500	84046050	15680	15680	15680	15680	0
301	20231206	150400	84046050	15680	15680	15680	15680	0
302	20231206	150300	84046050	15680	15620	15680	15620	25
303	20231206	150200	83654890	15650	15650	15650	15650	0
304	20231206	150100	83654890	15650	15650	15650	15650	0
305	20231206	150000	83654890	15650	15650	15650	15650	1
306	20231206	145900	83639240	15560	15560	15570	15560	7
307	20231206	145800	83530290	15570	15560	15570	15560	6
308	20231206	145700	83436910	15560	15570	15660	15560	9
309	20231206	145600	83296690	15570	15670	15680	15570	9
310	20231206	145500	83156190	15590	15690	15690	15580	12
311	20231206	145400	82968950	15570	15570	15570	15570	10
312	20231206	145300	82813250	15560	15570	15570	15560	18
313	20231206	145200	82533140	15560	15550	15570	15550	10
314	20231206	145100	82377540	15550	15560	15560	15550	41
315	20231206	145000	81739660	15550	15560	15560	15550	16
316	20231206	144900	81490840	15550	15550	15560	15550	10
317	20231206	144800	81335330	15550	15550	15560	15550	11
318	20231206	144700	81164260	15550	15570	15570	15550	6
319	20231206	144600	81070920	15560	15560	15570	15560	9
320	20231206	144500	80930870	15570	15560	15580	15560	16
321	20231206	144400	80681820	15560	15560	15570	15560	11
322	20231206	144300	80510650	15560	15570	15580	15560	7
323	20231206	144200	80401660	15570	15560	15580	15560	8
324	20231206	144100	80277100	15560	15560	15580	15560	14
325	20231206	144000	80059140	15560	15560	15580	15560	9
326	20231206	143900	79919080	15560	15560	15560	15560	9
327	20231206	143800	79779040	15560	15560	15560	15560	5
328	20231206	143700	79701240	15560	15560	15560	15560	10
329	20231206	143600	79545640	15560	15570	15570	15560	8
330	20231206	143500	79421110	15570	15570	15570	15570	7
331	20231206	143400	79312120	15560	15560	15560	15560	7
332	20231206	143300	79203200	15560	15570	15570	15560	9
333	20231206	143200	79063100	15570	15570	15570	15570	7
334	20231206	143100	78954110	15570	15580	15670	15560	10
335	20231206	143000	78798230	15570	15580	15580	15570	8
336	20231206	142900	78673640	15580	15560	15700	15560	47
337	20231206	142800	77941020	15560	15560	15570	15550	18
338	20231206	142700	77660880	15540	15560	15570	15530	22
339	20231206	142600	77318690	15530	15570	15570	15510	761
340	20231206	142500	65491010	15570	15570	15570	15570	7
341	20231206	142400	65382020	15570	15570	15570	15570	15
342	20231206	142300	65148470	15570	15570	15580	15570	6
343	20231206	142200	65055040	15570	15570	15570	15570	10
344	20231206	142100	64899340	15570	15580	15580	15570	8
345	20231206	142000	64774710	15580	15580	15580	15580	14
346	20231206	141900	64556590	15580	15580	15580	15580	9
347	20231206	141800	64416370	15580	15580	15580	15580	13
348	20231206	141700	64213830	15580	15580	15580	15580	8
349	20231206	141600	64089190	15580	15580	15580	15580	8
350	20231206	141500	63964550	15580	15580	15580	15580	9
351	20231206	141400	63824330	15580	15580	15580	15580	6
352	20231206	141300	63730850	15580	15590	15590	15580	9
353	20231206	141200	63590590	15590	15590	15590	15590	8
354	20231206	141100	63465870	15590	15590	15590	15590	8
355	20231206	141000	63341150	15580	15580	15580	15580	6
356	20231206	140900	63247670	15580	15590	15680	15580	11
357	20231206	140800	63076010	15590	15590	15590	15590	8
358	20231206	140700	62951290	15590	15600	15600	15590	6
359	20231206	140600	62857730	15600	15610	15610	15600	9
360	20231206	140500	62717310	15620	15570	15620	15570	28
361	20231206	140400	62280980	15570	15570	15570	15570	8
362	20231206	140300	62156420	15570	15560	15570	15560	15
363	20231206	140200	61922920	15560	15560	15560	15560	7
364	20231206	140100	61814000	15560	15560	15580	15560	17
365	20231206	140000	61549370	15560	15570	15570	15560	7
366	20231206	135900	61440390	15570	15570	15570	15570	7
367	20231206	135800	61331400	15570	15560	15570	15560	15
368	20231206	135700	61097930	15560	15550	15560	15550	9
369	20231206	135600	60957930	15550	15550	15550	15550	40
370	20231206	135500	60335930	15550	15570	15590	15550	118
371	20231206	135400	58497910	15550	15580	15580	15550	34
372	20231206	135300	57968740	15570	15570	15570	15570	12
373	20231206	135200	57781900	15570	15570	15570	15570	6
374	20231206	135100	57688480	15570	15570	15570	15570	8
375	20231206	135000	57563920	15570	15570	15580	15570	15
376	20231206	134900	57330270	15570	15570	15570	15570	8
377	20231206	134800	57205710	15570	15590	15590	15570	8
378	20231206	134700	57081130	15570	15570	15570	15570	7
379	20231206	134600	56972140	15570	15570	15570	15570	10
380	20231206	134500	56816440	15570	15570	15570	15570	6
381	20231206	134400	56723020	15570	15580	15580	15570	7
382	20231206	134300	56614020	15570	15580	15580	15570	10
383	20231206	134200	56458270	15580	15580	15580	15580	7
384	20231206	134100	56349210	15590	15590	15620	15590	66
385	20231206	134000	55320210	15590	15600	15600	15590	259
386	20231206	133900	51282300	15590	15620	15620	15590	283
387	20231206	133800	46864710	15620	15630	15630	15620	8
388	20231206	133700	46739710	15630	15630	15630	15630	7
389	20231206	133600	46630300	15630	15630	15630	15630	15
390	20231206	133500	46395850	15630	15630	15630	15630	8
391	20231206	133400	46270810	15630	15630	15630	15630	6
392	20231206	133300	46177030	15630	15630	15630	15630	10
393	20231206	133200	46020730	15630	15630	15630	15630	8
394	20231206	133100	45895690	15630	15630	15630	15630	7
395	20231206	133000	45786280	15630	15630	15630	15630	7
396	20231206	132900	45676870	15630	15630	15630	15630	8
397	20231206	132800	45551830	15630	15630	15630	15630	9
398	20231206	132700	45411160	15630	15640	15680	15630	10
399	20231206	132600	45254690	15640	15640	15640	15640	5
400	20231206	132500	45176490	15640	15640	15690	15640	85
401	20231206	132400	43844730	15670	15670	15670	15670	6
402	20231206	132300	43750710	15660	15660	15660	15660	7
403	20231206	132200	43641090	15680	15680	15680	15680	0
404	20231206	132100	43641090	15680	15680	15680	15680	1
405	20231206	132000	43625410	15680	15680	15680	15680	8
406	20231206	131900	43499970	15720	15720	15720	15720	0
407	20231206	131800	43499970	15720	15720	15720	15720	0
408	20231206	131700	43499970	15720	15720	15720	15720	0
409	20231206	131600	43499970	15720	15720	15720	15720	0
410	20231206	131500	43499970	15720	15720	15720	15720	0
411	20231206	131400	43499970	15720	15720	15720	15720	0
412	20231206	131300	43499970	15720	15720	15720	15720	2
413	20231206	131200	43468530	15730	15730	15730	15730	0
414	20231206	131100	43468530	15730	15730	15730	15730	0
415	20231206	131000	43468530	15730	15730	15730	15730	0
416	20231206	130900	43468530	15730	15730	15730	15730	0
417	20231206	130800	43468530	15730	15730	15730	15730	7
418	20231206	130700	43358420	15740	15740	15740	15740	1
419	20231206	130600	43342680	15730	15730	15730	15730	7
420	20231206	130500	43232570	15770	15770	15770	15770	0
421	20231206	130400	43232570	15770	15770	15770	15770	0
422	20231206	130300	43232570	15770	15770	15770	15770	0
423	20231206	130200	43232570	15770	15770	15770	15770	0
424	20231206	130100	43232570	15770	15770	15770	15770	0
425	20231206	130000	43232570	15770	15770	15770	15770	0
426	20231206	125900	43232570	15770	15770	15770	15770	2
427	20231206	125800	43201030	15820	15820	15820	15820	0
428	20231206	125700	43201030	15820	15820	15820	15820	0
429	20231206	125600	43201030	15820	15820	15820	15820	0
430	20231206	125500	43201030	15820	15820	15820	15820	0
431	20231206	125400	43201030	15820	15820	15820	15820	0
432	20231206	125300	43201030	15820	15820	15820	15820	0
433	20231206	125200	43201030	15820	15820	15820	15820	0
434	20231206	125100	43201030	15820	15820	15820	15820	0
435	20231206	125000	43201030	15820	15820	15820	15820	0
436	20231206	124900	43201030	15820	15820	15820	15820	0
437	20231206	124800	43201030	15820	15820	15820	15820	7
438	20231206	124700	43090290	15840	15840	15840	15840	0
439	20231206	124600	43090290	15840	15840	15840	15840	0
440	20231206	124500	43090290	15840	15840	15840	15840	2
441	20231206	124400	43058610	15850	15850	15850	15850	0
442	20231206	124300	43058610	15850	15840	15850	15840	8
443	20231206	124200	42931880	15810	15810	15810	15810	5
444	20231206	124100	42852830	15800	15800	15800	15800	1
445	20231206	124000	42837030	15870	15870	15870	15870	0
446	20231206	123900	42837030	15870	15820	15870	15820	47
447	20231206	123800	42093440	15820	15780	15820	15780	24
448	20231206	123700	41714650	15770	15770	15770	15770	7
449	20231206	123600	41604260	15770	15770	15770	15770	7
450	20231206	123500	41493870	15770	15770	15770	15770	0
451	20231206	123400	41493870	15770	15770	15770	15770	113
452	20231206	123300	39711860	15770	15770	15770	15770	7
453	20231206	123200	39601470	15760	15750	15760	15750	17
454	20231206	123100	39333600	15750	15750	15750	15750	2
455	20231206	123000	39302100	15740	15720	15740	15720	18
456	20231206	122900	39018980	15730	15730	15730	15730	0
457	20231206	122800	39018980	15730	15730	15730	15730	0
458	20231206	122700	39018980	15730	15730	15730	15730	0
459	20231206	122600	39018980	15730	15740	15740	15730	3
460	20231206	122500	38971770	15690	15690	15730	15680	6
461	20231206	122400	38877570	15690	15690	15690	15690	6
462	20231206	122300	38783430	15690	15680	15690	15680	5
463	20231206	122200	38705000	15680	15680	15680	15680	5
464	20231206	122100	38626600	15680	15770	15780	15680	53
465	20231206	122000	37790630	15780	15680	15780	15680	101
466	20231206	121900	36203080	15670	15670	15670	15670	0
467	20231206	121800	36203080	15670	15670	15670	15670	7
468	20231206	121700	36093390	15680	15680	15680	15680	2
469	20231206	121600	36062030	15680	15680	15680	15680	0
470	20231206	121500	36062030	15680	15680	15680	15680	0
471	20231206	121400	36062030	15680	15680	15680	15680	10
472	20231206	121300	35905230	15680	15680	15680	15680	7
473	20231206	121200	35795470	15720	15720	15720	15720	0
474	20231206	121100	35795470	15720	15720	15720	15720	0
475	20231206	121000	35795470	15720	15720	15720	15720	0
476	20231206	120900	35795470	15720	15720	15720	15720	0
477	20231206	120800	35795470	15720	15720	15720	15720	0
478	20231206	120700	35795470	15720	15720	15720	15720	0
479	20231206	120600	35795470	15720	15720	15720	15720	0
480	20231206	120500	35795470	15720	15720	15720	15720	7
481	20231206	120400	35685430	15730	15730	15730	15730	0
482	20231206	120300	35685430	15730	15730	15730	15730	2
483	20231206	120200	35653970	15720	15730	15730	15720	8
484	20231206	120100	35528200	15720	15720	15720	15720	0
485	20231206	120000	35528200	15720	15720	15720	15720	7
486	20231206	115900	35418160	15730	15730	15730	15730	0
487	20231206	115800	35418160	15730	15730	15730	15730	6
488	20231206	115700	35323780	15730	15730	15730	15730	0
489	20231206	115600	35323780	15730	15730	15730	15730	7
490	20231206	115500	35213670	15730	15730	15730	15730	1
491	20231206	115400	35197940	15750	15750	15750	15750	0
492	20231206	115300	35197940	15750	15750	15750	15750	0
493	20231206	115200	35197940	15750	15750	15750	15750	7
494	20231206	115100	35087690	15750	15750	15750	15750	0
495	20231206	115000	35087690	15750	15740	15750	15740	17
496	20231206	114900	34820010	15760	15760	15760	15760	2
497	20231206	114800	34788490	15750	15750	15750	15750	0
498	20231206	114700	34788490	15750	15750	15750	15750	7
499	20231206	114600	34678240	15770	15770	15770	15770	0
500	20231206	114500	34678240	15770	15770	15770	15770	7
501	20231206	114400	34567850	15780	15780	15780	15780	0
502	20231206	114300	34567850	15780	15780	15780	15780	0
503	20231206	114200	34567850	15780	15780	15780	15780	0
504	20231206	114100	34567850	15780	15770	15780	15770	50
505	20231206	114000	33778920	15780	15770	15780	15760	106
506	20231206	113900	32107380	15770	15770	15770	15770	0
507	20231206	113800	32107380	15770	15770	15770	15770	0
508	20231206	113700	32107380	15770	15760	15770	15760	43
509	20231206	113600	31429530	15770	15770	15770	15770	0
510	20231206	113500	31429530	15770	15740	15770	15740	52
511	20231206	113400	30610990	15740	15730	15740	15730	47
512	20231206	113300	29871480	15730	15730	15730	15730	0
513	20231206	113200	29871480	15730	15730	15730	15730	4
514	20231206	113100	29808560	15730	15730	15730	15730	0
515	20231206	113000	29808560	15730	15730	15730	15730	7
516	20231206	112900	29698450	15730	15730	15730	15730	0
517	20231206	112800	29698450	15730	15730	15730	15730	11
518	20231206	112700	29525420	15720	15720	15720	15720	7
519	20231206	112600	29415380	15730	15730	15730	15730	0
520	20231206	112500	29415380	15730	15730	15740	15730	13
521	20231206	112400	29210880	15730	15730	15730	15730	0
522	20231206	112300	29210880	15730	15740	15740	15730	12
523	20231206	112200	29022070	15740	15740	15740	15740	0
524	20231206	112100	29022070	15740	15730	15740	15730	9
525	20231206	112000	28880480	15740	15740	15740	15740	0
526	20231206	111900	28880480	15740	15730	15740	15730	8
527	20231206	111800	28754630	15730	15730	15730	15730	257
528	20231206	111700	24712020	15730	15730	15730	15730	7
529	20231206	111600	24601910	15740	15740	15740	15740	1
530	20231206	111500	24586170	15730	15730	15730	15730	0
531	20231206	111400	24586170	15730	15740	15740	15730	8
532	20231206	111300	24460320	15730	15730	15730	15730	26
533	20231206	111200	24051340	15720	15720	15720	15720	14
534	20231206	111100	23831260	15740	15740	15740	15740	0
535	20231206	111000	23831260	15740	15740	15740	15740	0
536	20231206	110900	23831260	15740	15740	15740	15740	0
537	20231206	110800	23831260	15740	15740	15740	15740	1
538	20231206	110700	23815520	15720	15710	15720	15710	14
539	20231206	110600	23595510	15710	15710	15710	15710	0
540	20231206	110500	23595510	15710	15710	15710	15710	0
541	20231206	110400	23595510	15710	15710	15710	15710	0
542	20231206	110300	23595510	15710	15710	15710	15710	7
543	20231206	110200	23485540	15710	15710	15710	15710	7
544	20231206	110100	23375570	15730	15730	15730	15730	0
545	20231206	110000	23375570	15730	15730	15730	15730	0
546	20231206	105900	23375570	15730	15730	15730	15720	25
547	20231206	105800	22982510	15720	15720	15720	15720	0
548	20231206	105700	22982510	15720	15710	15720	15710	14
549	20231206	105600	22762500	15730	15730	15730	15730	0
550	20231206	105500	22762500	15730	15730	15730	15730	0
551	20231206	105400	22762500	15730	15730	15730	15730	0
552	20231206	105300	22762500	15730	15730	15730	15730	2
553	20231206	105200	22731040	15740	15730	15740	15730	27
554	20231206	105100	22306310	15730	15720	15730	15720	113
555	20231206	105000	20529460	15710	15710	15710	15710	247
556	20231206	104900	16649090	15710	15710	15710	15710	7
557	20231206	104800	16539120	15720	15720	15720	15720	0
558	20231206	104700	16539120	15720	15710	15720	15710	8
559	20231206	104600	16413430	15720	15690	15720	15690	26
560	20231206	104500	16005300	15680	15680	15680	15680	12
561	20231206	104400	15817140	15680	15680	15680	15680	7
562	20231206	104300	15707380	15690	15680	15690	15680	51
563	20231206	104200	14907690	15620	15620	15620	15620	1
564	20231206	104100	14892070	15700	15700	15700	15700	0
565	20231206	104000	14892070	15700	15700	15700	15700	20
566	20231206	103900	14578070	15700	15700	15700	15700	2
567	20231206	103800	14546670	15710	15710	15710	15710	2
568	20231206	103700	14515250	15720	15720	15720	15720	0
569	20231206	103600	14515250	15720	15720	15720	15720	0
570	20231206	103500	14515250	15720	15720	15720	15720	0
571	20231206	103400	14515250	15720	15720	15720	15720	0
572	20231206	103300	14515250	15720	15720	15720	15720	0
573	20231206	103200	14515250	15720	15720	15720	15720	0
574	20231206	103100	14515250	15720	15720	15720	15720	0
575	20231206	103000	14515250	15720	15720	15720	15720	0
576	20231206	102900	14515250	15720	15720	15720	15720	0
577	20231206	102800	14515250	15720	15720	15720	15720	1
578	20231206	102700	14499530	15610	15640	15640	15610	75
579	20231206	102600	13327510	15740	15740	15740	15740	0
580	20231206	102500	13327510	15740	15640	15740	15640	34
581	20231206	102400	12793190	15730	15730	15730	15730	0
582	20231206	102300	12793190	15730	15730	15730	15670	201
583	20231206	102200	9637220	15740	15730	15740	15730	224
584	20231206	102100	6112850	15730	15730	15730	15730	0
585	20231206	102000	6112850	15730	15730	15730	15730	0
586	20231206	101900	6112850	15730	15730	15730	15730	0
587	20231206	101800	6112850	15730	15730	15730	15730	0
588	20231206	101700	6112850	15730	15730	15730	15730	0
589	20231206	101600	6112850	15730	15730	15730	15730	0
590	20231206	101500	6112850	15730	15730	15730	15730	0
591	20231206	101400	6112850	15730	15730	15730	15730	0
592	20231206	101300	6112850	15730	15730	15730	15730	0
593	20231206	101200	6112850	15730	15730	15730	15730	0
594	20231206	101100	6112850	15730	15730	15730	15730	0
595	20231206	101000	6112850	15730	15730	15730	15730	0
596	20231206	100900	6112850	15730	15730	15730	15730	0
597	20231206	100800	6112850	15730	15730	15730	15730	0
598	20231206	100700	6112850	15730	15730	15730	15730	0
599	20231206	100600	6112850	15730	15730	15730	15730	0
600	20231206	100500	6112850	15730	15730	15730	15730	1
601	20231206	100400	6097120	15730	15730	15730	15730	0
602	20231206	100300	6097120	15730	15730	15730	15730	0
603	20231206	100200	6097120	15730	15730	15730	15730	0
604	20231206	100100	6097120	15730	15730	15730	15730	0
605	20231206	100000	6097120	15730	15730	15730	15730	1
606	20231206	095900	6081390	15730	15730	15730	15730	0
607	20231206	095800	6081390	15730	15730	15730	15730	0
608	20231206	095700	6081390	15730	15730	15730	15730	0
609	20231206	095600	6081390	15730	15730	15730	15730	0
610	20231206	095500	6081390	15730	15730	15730	15730	0
611	20231206	095400	6081390	15730	15730	15730	15730	0
612	20231206	095300	6081390	15730	15730	15730	15730	0
613	20231206	095200	6081390	15730	15730	15730	15730	0
614	20231206	095100	6081390	15730	15730	15730	15730	0
615	20231206	095000	6081390	15730	15730	15730	15730	0
616	20231206	094900	6081390	15730	15730	15730	15730	0
617	20231206	094800	6081390	15730	15730	15730	15730	0
618	20231206	094700	6081390	15730	15730	15730	15730	0
619	20231206	094600	6081390	15730	15730	15730	15730	0
620	20231206	094500	6081390	15730	15730	15730	15730	0
621	20231206	094400	6081390	15730	15730	15730	15730	0
622	20231206	094300	6081390	15730	15730	15730	15730	0
623	20231206	094200	6081390	15730	15730	15730	15730	0
624	20231206	094100	6081390	15730	15730	15730	15730	0
625	20231206	094000	6081390	15730	15730	15730	15730	0
626	20231206	093900	6081390	15730	15640	15730	15640	2
627	20231206	093800	6050020	15730	15730	15730	15730	0
628	20231206	093700	6050020	15730	15730	15730	15730	0
629	20231206	093600	6050020	15730	15730	15730	15730	0
630	20231206	093500	6050020	15730	15730	15730	15730	0
631	20231206	093400	6050020	15730	15730	15730	15730	2
632	20231206	093300	6018560	15730	15730	15730	15730	5
633	20231206	093200	5939910	15730	15730	15730	15730	0
634	20231206	093100	5939910	15730	15730	15730	15730	0
635	20231206	093000	5939910	15730	15730	15730	15730	0
636	20231206	092900	5939910	15730	15730	15730	15730	0
637	20231206	092800	5939910	15730	15730	15730	15730	0
638	20231206	092700	5939910	15730	15730	15730	15730	0
639	20231206	092600	5939910	15730	15730	15730	15730	10
640	20231206	092500	5782610	15730	15730	15730	15730	0
641	20231206	092400	5782610	15730	15730	15730	15730	0
642	20231206	092300	5782610	15730	15730	15730	15730	0
643	20231206	092200	5782610	15730	15730	15730	15730	0
644	20231206	092100	5782610	15730	15730	15730	15730	0
645	20231206	092000	5782610	15730	15730	15730	15730	0
646	20231206	091900	5782610	15730	15730	15730	15730	0
647	20231206	091800	5782610	15730	15730	15730	15730	0
648	20231206	091700	5782610	15730	15730	15730	15730	0
649	20231206	091600	5782610	15730	15730	15730	15730	1
650	20231206	091500	5766880	15710	15710	15710	15710	25
651	20231206	091400	5374130	15730	15730	15730	15730	0
652	20231206	091300	5374130	15730	15730	15730	15730	0
653	20231206	091200	5374130	15730	15730	15730	15730	0
654	20231206	091100	5374130	15730	15730	15730	15730	1
655	20231206	091000	5358400	15630	15630	15630	15630	28
656	20231206	090900	4920760	15740	15740	15740	15740	0
657	20231206	090800	4920760	15740	15740	15740	15740	0
658	20231206	090700	4920760	15740	15740	15740	15740	0
659	20231206	090600	4920760	15740	15740	15740	15740	0
660	20231206	090500	4920760	15740	15660	15740	15660	50
661	20231206	090400	4137600	15660	15660	15660	15660	0
662	20231206	090300	4137600	15660	15660	15660	15660	0
663	20231206	090200	4137600	15660	15660	15660	15660	0
664	20231206	090100	4137600	15660	15640	15660	15640	31
665	20231206	090000	3652740	15610	15610	15610	15610	234