KissMeData/234080/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204100	280285940	12810	12810	12810	12810	101
3	20231207	204000	280285940	12810	12810	12810	12810	0
4	20231207	203900	280285940	12810	12810	12810	12810	0
5	20231207	203800	280285940	12810	12810	12810	12810	0
6	20231207	203700	280285940	12810	12810	12810	12810	0
7	20231207	203600	280285940	12810	12810	12810	12810	0
8	20231207	203500	280285940	12810	12810	12810	12810	0
9	20231207	203400	280285940	12810	12810	12810	12810	0
10	20231207	203300	280285940	12810	12810	12810	12810	0
11	20231207	203200	280285940	12810	12810	12810	12810	0
12	20231207	203100	280285940	12810	12810	12810	12810	0
13	20231207	203000	280285940	12810	12810	12810	12810	0
14	20231207	202900	280285940	12810	12810	12810	12810	0
15	20231207	202800	280285940	12810	12810	12810	12810	0
16	20231207	202700	280285940	12810	12810	12810	12810	0
17	20231207	202600	280285940	12810	12810	12810	12810	0
18	20231207	202500	280285940	12810	12810	12810	12810	0
19	20231207	202400	280285940	12810	12810	12810	12810	0
20	20231207	202300	280285940	12810	12810	12810	12810	0
21	20231207	202200	280285940	12810	12810	12810	12810	0
22	20231207	202100	280285940	12810	12810	12810	12810	0
23	20231207	202000	280285940	12810	12810	12810	12810	0
24	20231207	201900	280285940	12810	12810	12810	12810	0
25	20231207	201800	280285940	12810	12810	12810	12810	0
26	20231207	201700	280285940	12810	12810	12810	12810	0
27	20231207	201600	280285940	12810	12810	12810	12810	0
28	20231207	201500	280285940	12810	12810	12810	12810	0
29	20231207	201400	280285940	12810	12810	12810	12810	0
30	20231207	201300	280285940	12810	12810	12810	12810	0
31	20231207	201200	280285940	12810	12810	12810	12810	0
32	20231207	201100	280285940	12810	12810	12810	12810	101
33	20231207	201000	280285940	12810	12810	12810	12810	0
34	20231207	200900	280285940	12810	12810	12810	12810	0
35	20231207	200800	280285940	12810	12810	12810	12810	0
36	20231207	200700	280285940	12810	12810	12810	12810	0
37	20231207	200600	280285940	12810	12810	12810	12810	0
38	20231207	200500	280285940	12810	12810	12810	12810	0
39	20231207	200400	280285940	12810	12810	12810	12810	0
40	20231207	200300	280285940	12810	12810	12810	12810	0
41	20231207	200200	280285940	12810	12810	12810	12810	0
42	20231207	200100	280285940	12810	12810	12810	12810	0
43	20231207	200000	280285940	12810	12810	12810	12810	0
44	20231207	195900	280285940	12810	12810	12810	12810	0
45	20231207	195800	280285940	12810	12810	12810	12810	0
46	20231207	195700	280285940	12810	12810	12810	12810	0
47	20231207	195600	280285940	12810	12810	12810	12810	0
48	20231207	195500	280285940	12810	12810	12810	12810	0
49	20231207	195400	280285940	12810	12810	12810	12810	0
50	20231207	195300	280285940	12810	12810	12810	12810	0
51	20231207	195200	280285940	12810	12810	12810	12810	0
52	20231207	195100	280285940	12810	12810	12810	12810	0
53	20231207	195000	280285940	12810	12810	12810	12810	0
54	20231207	194900	280285940	12810	12810	12810	12810	0
55	20231207	194800	280285940	12810	12810	12810	12810	0
56	20231207	194700	280285940	12810	12810	12810	12810	0
57	20231207	194600	280285940	12810	12810	12810	12810	0
58	20231207	194500	280285940	12810	12810	12810	12810	0
59	20231207	194400	280285940	12810	12810	12810	12810	0
60	20231207	194300	280285940	12810	12810	12810	12810	0
61	20231207	194200	280285940	12810	12810	12810	12810	0
62	20231207	194100	280285940	12810	12810	12810	12810	101
63	20231207	194000	280285940	12810	12810	12810	12810	0
64	20231207	193900	280285940	12810	12810	12810	12810	0
65	20231207	193800	280285940	12810	12810	12810	12810	0
66	20231207	193700	280285940	12810	12810	12810	12810	0
67	20231207	193600	280285940	12810	12810	12810	12810	0
68	20231207	193500	280285940	12810	12810	12810	12810	0
69	20231207	193400	280285940	12810	12810	12810	12810	0
70	20231207	193300	280285940	12810	12810	12810	12810	0
71	20231207	193200	280285940	12810	12810	12810	12810	0
72	20231207	193100	280285940	12810	12810	12810	12810	0
73	20231207	193000	280285940	12810	12810	12810	12810	0
74	20231207	192900	280285940	12810	12810	12810	12810	0
75	20231207	192800	280285940	12810	12810	12810	12810	0
76	20231207	192700	280285940	12810	12810	12810	12810	0
77	20231207	192600	280285940	12810	12810	12810	12810	0
78	20231207	192500	280285940	12810	12810	12810	12810	0
79	20231207	192400	280285940	12810	12810	12810	12810	0
80	20231207	192300	280285940	12810	12810	12810	12810	0
81	20231207	192200	280285940	12810	12810	12810	12810	0
82	20231207	192100	280285940	12810	12810	12810	12810	0
83	20231207	192000	280285940	12810	12810	12810	12810	0
84	20231207	191900	280285940	12810	12810	12810	12810	0
85	20231207	191800	280285940	12810	12810	12810	12810	0
86	20231207	191700	280285940	12810	12810	12810	12810	0
87	20231207	191600	280285940	12810	12810	12810	12810	0
88	20231207	191500	280285940	12810	12810	12810	12810	0
89	20231207	191400	280285940	12810	12810	12810	12810	0
90	20231207	191300	280285940	12810	12810	12810	12810	0
91	20231207	191200	280285940	12810	12810	12810	12810	0
92	20231207	191100	280285940	12810	12810	12810	12810	101
93	20231207	191000	280285940	12810	12810	12810	12810	0
94	20231207	190900	280285940	12810	12810	12810	12810	0
95	20231207	190800	280285940	12810	12810	12810	12810	0
96	20231207	190700	280285940	12810	12810	12810	12810	0
97	20231207	190600	280285940	12810	12810	12810	12810	0
98	20231207	190500	280285940	12810	12810	12810	12810	0
99	20231207	190400	280285940	12810	12810	12810	12810	0
100	20231207	190300	280285940	12810	12810	12810	12810	0
101	20231207	190200	280285940	12810	12810	12810	12810	0
102	20231207	190100	280285940	12810	12810	12810	12810	0
103	20231207	190000	280285940	12810	12810	12810	12810	0
104	20231207	185900	280285940	12810	12810	12810	12810	0
105	20231207	185800	280285940	12810	12810	12810	12810	0
106	20231207	185700	280285940	12810	12810	12810	12810	0
107	20231207	185600	280285940	12810	12810	12810	12810	0
108	20231207	185500	280285940	12810	12810	12810	12810	0
109	20231207	185400	280285940	12810	12810	12810	12810	0
110	20231207	185300	280285940	12810	12810	12810	12810	0
111	20231207	185200	280285940	12810	12810	12810	12810	0
112	20231207	185100	280285940	12810	12810	12810	12810	0
113	20231207	185000	280285940	12810	12810	12810	12810	0
114	20231207	184900	280285940	12810	12810	12810	12810	0
115	20231207	184800	280285940	12810	12810	12810	12810	0
116	20231207	184700	280285940	12810	12810	12810	12810	0
117	20231207	184600	280285940	12810	12810	12810	12810	0
118	20231207	184500	280285940	12810	12810	12810	12810	0
119	20231207	184400	280285940	12810	12810	12810	12810	0
120	20231207	184300	280285940	12810	12810	12810	12810	0
121	20231207	184200	280285940	12810	12810	12810	12810	0
122	20231207	184100	280285940	12810	12810	12810	12810	101
123	20231207	184000	280285940	12810	12810	12810	12810	0
124	20231207	183900	280285940	12810	12810	12810	12810	0
125	20231207	183800	280285940	12810	12810	12810	12810	0
126	20231207	183700	280285940	12810	12810	12810	12810	0
127	20231207	183600	280285940	12810	12810	12810	12810	0
128	20231207	183500	280285940	12810	12810	12810	12810	0
129	20231207	183400	280285940	12810	12810	12810	12810	0
130	20231207	183300	280285940	12810	12810	12810	12810	0
131	20231207	183200	280285940	12810	12810	12810	12810	0
132	20231207	183100	280285940	12810	12810	12810	12810	0
133	20231207	183000	280285940	12810	12810	12810	12810	0
134	20231207	182900	280285940	12810	12810	12810	12810	0
135	20231207	182800	280285940	12810	12810	12810	12810	0
136	20231207	182700	280285940	12810	12810	12810	12810	0
137	20231207	182600	280285940	12810	12810	12810	12810	0
138	20231207	182500	280285940	12810	12810	12810	12810	0
139	20231207	182400	280285940	12810	12810	12810	12810	0
140	20231207	182300	280285940	12810	12810	12810	12810	0
141	20231207	182200	280285940	12810	12810	12810	12810	0
142	20231207	182100	280285940	12810	12810	12810	12810	0
143	20231207	182000	280285940	12810	12810	12810	12810	0
144	20231207	181900	280285940	12810	12810	12810	12810	0
145	20231207	181800	280285940	12810	12810	12810	12810	0
146	20231207	181700	280285940	12810	12810	12810	12810	0
147	20231207	181600	280285940	12810	12810	12810	12810	0
148	20231207	181500	280285940	12810	12810	12810	12810	0
149	20231207	181400	280285940	12810	12810	12810	12810	0
150	20231207	181300	280285940	12810	12810	12810	12810	0
151	20231207	181200	280285940	12810	12810	12810	12810	0
152	20231207	181100	280285940	12810	12810	12810	12810	101
153	20231207	181000	280285940	12810	12810	12810	12810	0
154	20231207	180900	280285940	12810	12810	12810	12810	0
155	20231207	180800	280285940	12810	12810	12810	12810	0
156	20231207	180700	280285940	12810	12810	12810	12810	0
157	20231207	180600	280285940	12810	12810	12810	12810	0
158	20231207	180500	280285940	12810	12810	12810	12810	0
159	20231207	180400	280285940	12810	12810	12810	12810	0
160	20231207	180300	280285940	12810	12810	12810	12810	0
161	20231207	180200	280285940	12810	12810	12810	12810	0
162	20231207	180100	280285940	12810	12810	12810	12810	0
163	20231207	180000	280285940	12810	12810	12810	12810	0
164	20231207	175900	280285940	12810	12810	12810	12810	0
165	20231207	175800	280285940	12810	12810	12810	12810	0
166	20231207	175700	280285940	12810	12810	12810	12810	0
167	20231207	175600	280285940	12810	12810	12810	12810	0
168	20231207	175500	280285940	12810	12810	12810	12810	0
169	20231207	175400	280285940	12810	12810	12810	12810	0
170	20231207	175300	280285940	12810	12810	12810	12810	0
171	20231207	175200	280285940	12810	12810	12810	12810	0
172	20231207	175100	280285940	12810	12810	12810	12810	0
173	20231207	175000	280285940	12810	12810	12810	12810	0
174	20231207	174900	280285940	12810	12810	12810	12810	0
175	20231207	174800	280285940	12810	12810	12810	12810	0
176	20231207	174700	280285940	12810	12810	12810	12810	0
177	20231207	174600	280285940	12810	12810	12810	12810	0
178	20231207	174500	280285940	12810	12810	12810	12810	0
179	20231207	174400	280285940	12810	12810	12810	12810	0
180	20231207	174300	280285940	12810	12810	12810	12810	0
181	20231207	174200	280285940	12810	12810	12810	12810	0
182	20231207	174100	280285940	12810	12810	12810	12810	101
183	20231207	174000	280285940	12810	12810	12810	12810	0
184	20231207	173900	280285940	12810	12810	12810	12810	0
185	20231207	173800	280285940	12810	12810	12810	12810	0
186	20231207	173700	280285940	12810	12810	12810	12810	0
187	20231207	173600	280285940	12810	12810	12810	12810	0
188	20231207	173500	280285940	12810	12810	12810	12810	0
189	20231207	173400	280285940	12810	12810	12810	12810	0
190	20231207	173300	280285940	12810	12810	12810	12810	0
191	20231207	173200	280285940	12810	12810	12810	12810	0
192	20231207	173100	280285940	12810	12810	12810	12810	0
193	20231207	173000	280285940	12810	12810	12810	12810	0
194	20231207	172900	280285940	12810	12810	12810	12810	0
195	20231207	172800	280285940	12810	12810	12810	12810	0
196	20231207	172700	280285940	12810	12810	12810	12810	0
197	20231207	172600	280285940	12810	12810	12810	12810	0
198	20231207	172500	280285940	12810	12810	12810	12810	0
199	20231207	172400	280285940	12810	12810	12810	12810	0
200	20231207	172300	280285940	12810	12810	12810	12810	0
201	20231207	172200	280285940	12810	12810	12810	12810	0
202	20231207	172100	280285940	12810	12810	12810	12810	0
203	20231207	172000	280285940	12810	12810	12810	12810	0
204	20231207	171900	280285940	12810	12810	12810	12810	0
205	20231207	171800	280285940	12810	12810	12810	12810	0
206	20231207	171700	280285940	12810	12810	12810	12810	0
207	20231207	171600	280285940	12810	12810	12810	12810	0
208	20231207	171500	280285940	12810	12810	12810	12810	0
209	20231207	171400	280285940	12810	12810	12810	12810	0
210	20231207	171300	280285940	12810	12810	12810	12810	0
211	20231207	171200	280285940	12810	12810	12810	12810	0
212	20231207	171100	280285940	12810	12810	12810	12810	101
213	20231207	171000	280285940	12810	12810	12810	12810	0
214	20231207	170900	280285940	12810	12810	12810	12810	0
215	20231207	170800	280285940	12810	12810	12810	12810	0
216	20231207	170700	280285940	12810	12810	12810	12810	0
217	20231207	170600	280285940	12810	12810	12810	12810	0
218	20231207	170500	280285940	12810	12810	12810	12810	0
219	20231207	170400	280285940	12810	12810	12810	12810	0
220	20231207	170300	280285940	12810	12810	12810	12810	0
221	20231207	170200	280285940	12810	12810	12810	12810	0
222	20231207	170100	280285940	12810	12810	12810	12810	0
223	20231207	170000	280285940	12810	12810	12810	12810	0
224	20231207	165900	280285940	12810	12810	12810	12810	0
225	20231207	165800	280285940	12810	12810	12810	12810	0
226	20231207	165700	280285940	12810	12810	12810	12810	0
227	20231207	165600	280285940	12810	12810	12810	12810	0
228	20231207	165500	280285940	12810	12810	12810	12810	0
229	20231207	165400	280285940	12810	12810	12810	12810	0
230	20231207	165300	280285940	12810	12810	12810	12810	0
231	20231207	165200	280285940	12810	12810	12810	12810	0
232	20231207	165100	280285940	12810	12810	12810	12810	0
233	20231207	165000	280285940	12810	12810	12810	12810	0
234	20231207	164900	280285940	12810	12810	12810	12810	0
235	20231207	164800	280285940	12810	12810	12810	12810	0
236	20231207	164700	280285940	12810	12810	12810	12810	0
237	20231207	164600	280285940	12810	12810	12810	12810	0
238	20231207	164500	280285940	12810	12810	12810	12810	0
239	20231207	164400	280285940	12810	12810	12810	12810	0
240	20231207	164300	280285940	12810	12810	12810	12810	0
241	20231207	164200	280285940	12810	12810	12810	12810	0
242	20231207	164100	280285940	12810	12810	12810	12810	101
243	20231207	164000	280285940	12810	12810	12810	12810	0
244	20231207	163900	280285940	12810	12810	12810	12810	0
245	20231207	163800	280285940	12810	12810	12810	12810	0
246	20231207	163700	280285940	12810	12810	12810	12810	0
247	20231207	163600	280285940	12810	12810	12810	12810	0
248	20231207	163500	280285940	12810	12810	12810	12810	0
249	20231207	163400	280285940	12810	12810	12810	12810	0
250	20231207	163300	280285940	12810	12810	12810	12810	0
251	20231207	163200	280285940	12810	12810	12810	12810	0
252	20231207	163100	280285940	12810	12810	12810	12810	0
253	20231207	163000	280285940	12810	12810	12810	12810	0
254	20231207	162900	280285940	12810	12810	12810	12810	0
255	20231207	162800	280285940	12810	12810	12810	12810	0
256	20231207	162700	280285940	12810	12810	12810	12810	0
257	20231207	162600	280285940	12810	12810	12810	12810	0
258	20231207	162500	280285940	12810	12810	12810	12810	0
259	20231207	162400	280285940	12810	12810	12810	12810	0
260	20231207	162300	280285940	12810	12810	12810	12810	0
261	20231207	162200	280285940	12810	12810	12810	12810	0
262	20231207	162100	280285940	12810	12810	12810	12810	0
263	20231207	162000	280285940	12810	12810	12810	12810	0
264	20231207	161900	280285940	12810	12810	12810	12810	0
265	20231207	161800	280285940	12810	12810	12810	12810	0
266	20231207	161700	280285940	12810	12810	12810	12810	0
267	20231207	161600	280285940	12810	12810	12810	12810	0
268	20231207	161500	280285940	12810	12810	12810	12810	0
269	20231207	161400	280285940	12810	12810	12810	12810	0
270	20231207	161300	280285940	12810	12810	12810	12810	0
271	20231207	161200	280285940	12810	12810	12810	12810	0
272	20231207	161100	280285940	12810	12810	12810	12810	101
273	20231207	161000	280285940	12810	12810	12810	12810	0
274	20231207	160900	280285940	12810	12810	12810	12810	0
275	20231207	160800	280285940	12810	12810	12810	12810	0
276	20231207	160700	280285940	12810	12810	12810	12810	0
277	20231207	160600	280285940	12810	12810	12810	12810	0
278	20231207	160500	280285940	12810	12810	12810	12810	0
279	20231207	160400	280285940	12810	12810	12810	12810	0
280	20231207	160300	280285940	12810	12810	12810	12810	0
281	20231207	160200	280285940	12810	12810	12810	12810	0
282	20231207	160100	280285940	12810	12810	12810	12810	0
283	20231207	160000	280285940	12810	12810	12810	12810	0
284	20231207	155900	280285940	12810	12810	12810	12810	0
285	20231207	155800	280285940	12810	12810	12810	12810	0
286	20231207	155700	280285940	12810	12810	12810	12810	0
287	20231207	155600	280285940	12810	12810	12810	12810	0
288	20231207	155500	280285940	12810	12810	12810	12810	0
289	20231207	155400	280285940	12810	12810	12810	12810	0
290	20231207	155300	280285940	12810	12810	12810	12810	0
291	20231207	155200	280285940	12810	12810	12810	12810	0
292	20231207	155100	280285940	12810	12810	12810	12810	0
293	20231207	155000	280285940	12810	12810	12810	12810	0
294	20231207	154900	280285940	12810	12810	12810	12810	0
295	20231207	154800	280285940	12810	12810	12810	12810	0
296	20231207	154700	280285940	12810	12810	12810	12810	0
297	20231207	154600	280285940	12810	12810	12810	12810	0
298	20231207	154500	280285940	12810	12810	12810	12810	0
299	20231207	154400	280285940	12810	12810	12810	12810	0
300	20231207	154300	280285940	12810	12810	12810	12810	0
301	20231207	154200	280285940	12810	12810	12810	12810	0
302	20231207	154100	280285940	12810	12810	12810	12810	101
303	20231207	154000	280285940	12810	12810	12810	12810	0
304	20231207	153900	280285940	12810	12810	12810	12810	0
305	20231207	153800	280285940	12810	12810	12810	12810	0
306	20231207	153700	280285940	12810	12810	12810	12810	0
307	20231207	153600	280285940	12810	12810	12810	12810	0
308	20231207	153500	280285940	12810	12810	12810	12810	0
309	20231207	153400	280285940	12810	12810	12810	12810	0
310	20231207	153300	280285940	12810	12810	12810	12810	0
311	20231207	153200	280285940	12810	12810	12810	12810	0
312	20231207	153100	280285940	12810	12810	12810	12810	0
313	20231207	153000	280285940	12810	12810	12810	12810	101
314	20231207	152900	278992130	12770	12770	12770	12770	0
315	20231207	152800	278992130	12770	12770	12770	12770	0
316	20231207	152700	278992130	12770	12770	12770	12770	0
317	20231207	152600	278992130	12770	12770	12770	12770	0
318	20231207	152500	278992130	12770	12770	12770	12770	0
319	20231207	152400	278992130	12770	12770	12770	12770	0
320	20231207	152300	278992130	12770	12770	12770	12770	0
321	20231207	152200	278992130	12770	12770	12770	12770	0
322	20231207	152100	278992130	12770	12770	12770	12770	0
323	20231207	152000	278992130	12770	12770	12770	12770	0
324	20231207	151900	278992130	12770	12770	12770	12770	38
325	20231207	151800	278506870	12770	12770	12770	12770	9
326	20231207	151700	278391940	12760	12770	12770	12760	200
327	20231207	151600	275838890	12770	12770	12770	12770	43
328	20231207	151500	275289780	12770	12780	12780	12770	34
329	20231207	151400	274855590	12780	12790	12790	12780	12
330	20231207	151300	274702220	12770	12770	12770	12770	0
331	20231207	151200	274702220	12770	12770	12770	12770	0
332	20231207	151100	274702220	12770	12780	12780	12770	45
333	20231207	151000	274127430	12780	12780	12780	12780	1
334	20231207	150900	274114650	12780	12780	12780	12780	0
335	20231207	150800	274114650	12780	12780	12780	12780	6
336	20231207	150700	274037970	12780	12810	12820	12780	241
337	20231207	150600	270957140	12790	12790	12790	12790	50
338	20231207	150500	270317640	12800	12800	12800	12800	0
339	20231207	150400	270317640	12800	12800	12800	12800	22
340	20231207	150300	270036040	12800	12800	12800	12800	36
341	20231207	150200	269575240	12790	12790	12790	12790	0
342	20231207	150100	269575240	12790	12790	12790	12790	0
343	20231207	150000	269575240	12790	12820	12820	12790	37
344	20231207	145900	269101980	12800	12800	12800	12800	155
345	20231207	145800	267117980	12800	12810	12810	12800	316
346	20231207	145700	263072130	12820	12810	12820	12810	101
347	20231207	145600	261778310	12810	12820	12820	12810	101
348	20231207	145500	260484490	12810	12820	12820	12810	51
349	20231207	145400	259831170	12810	12820	12820	12810	428
350	20231207	145300	254348280	12840	12840	12840	12840	11
351	20231207	145200	254207040	12840	12840	12840	12840	0
352	20231207	145100	254207040	12840	12840	12840	12840	0
353	20231207	145000	254207040	12840	12840	12840	12840	1
354	20231207	144900	254194200	12810	12810	12810	12810	0
355	20231207	144800	254194200	12810	12850	12850	12810	17
356	20231207	144700	253976390	12810	12810	12810	12810	57
357	20231207	144600	253246220	12820	12850	12850	12820	110
358	20231207	144500	251834970	12830	12830	12830	12830	10
359	20231207	144400	251706670	12850	12850	12850	12850	0
360	20231207	144300	251706670	12850	12850	12850	12850	1
361	20231207	144200	251693820	12850	12850	12850	12850	0
362	20231207	144100	251693820	12850	12850	12850	12850	1
363	20231207	144000	251680970	12850	12850	12850	12850	0
364	20231207	143900	251680970	12850	12850	12850	12850	1
365	20231207	143800	251668120	12840	12850	12850	12840	299
366	20231207	143700	247826450	12860	12860	12860	12860	7
367	20231207	143600	247736430	12870	12870	12870	12870	1
368	20231207	143500	247723560	12870	12870	12870	12870	1
369	20231207	143400	247710690	12870	12870	12870	12870	2
370	20231207	143300	247684950	12870	12870	12870	12870	0
371	20231207	143200	247684950	12870	12860	12870	12860	2
372	20231207	143100	247659220	12860	12860	12870	12860	114
373	20231207	143000	246193130	12870	12850	12870	12850	110
374	20231207	142900	244779430	12870	12870	12870	12870	16
375	20231207	142800	244573510	12870	12860	12870	12860	29
376	20231207	142700	244200290	12860	12850	12860	12850	51
377	20231207	142600	243544930	12860	12860	12860	12860	0
378	20231207	142500	243544930	12860	12860	12860	12860	1
379	20231207	142400	243532070	12850	12850	12850	12850	0
380	20231207	142300	243532070	12850	12850	12850	12850	58
381	20231207	142200	242786770	12850	12850	12850	12850	45
382	20231207	142100	242208520	12850	12850	12850	12850	3
383	20231207	142000	242169970	12850	12860	12860	12850	8
384	20231207	141900	242067160	12860	12860	12860	12860	0
385	20231207	141800	242067160	12860	12870	12870	12860	53
386	20231207	141700	241385570	12860	12860	12860	12860	2
387	20231207	141600	241359850	12870	12870	12870	12870	0
388	20231207	141500	241359850	12870	12870	12870	12870	1
389	20231207	141400	241346980	12870	12870	12870	12870	0
390	20231207	141300	241346980	12870	12860	12870	12860	51
391	20231207	141200	240691100	12860	12860	12860	12860	0
392	20231207	141100	240691100	12860	12860	12860	12860	1
393	20231207	141000	240678240	12850	12860	12860	12850	65
394	20231207	140900	239842470	12860	12860	12860	12860	1
395	20231207	140800	239829610	12870	12870	12870	12870	22
396	20231207	140700	239546470	12870	12870	12870	12870	29
397	20231207	140600	239173240	12860	12870	12870	12860	2
398	20231207	140500	239147510	12860	12860	12860	12860	1
399	20231207	140400	239134650	12870	12890	12890	12870	207
400	20231207	140300	236470030	12880	12880	12880	12880	1
401	20231207	140200	236457150	12890	12880	12890	12880	60
402	20231207	140100	235684250	12890	12890	12890	12890	1
403	20231207	140000	235671360	12890	12890	12890	12890	0
404	20231207	135900	235671360	12890	12880	12890	12880	11
405	20231207	135800	235529590	12880	12880	12880	12880	0
406	20231207	135700	235529590	12880	12880	12880	12880	1
407	20231207	135600	235516710	12880	12880	12880	12880	1
408	20231207	135500	235503830	12890	12890	12890	12890	0
409	20231207	135400	235503830	12890	12890	12890	12890	1
410	20231207	135300	235490940	12880	12880	12880	12880	0
411	20231207	135200	235490940	12880	12880	12880	12880	1
412	20231207	135100	235478060	12870	12870	12870	12870	80
413	20231207	135000	234448460	12870	12870	12870	12870	1
414	20231207	134900	234435590	12870	12870	12870	12870	1
415	20231207	134800	234422720	12870	12870	12870	12870	0
416	20231207	134700	234422720	12870	12870	12870	12870	22
417	20231207	134600	234139580	12870	12870	12870	12870	0
418	20231207	134500	234139580	12870	12870	12870	12870	1
419	20231207	134400	234126710	12840	12840	12840	12840	0
420	20231207	134300	234126710	12840	12840	12840	12840	16
421	20231207	134200	233921270	12840	12840	12840	12840	188
422	20231207	134100	231507350	12810	12820	12820	12810	39
423	20231207	134000	231007540	12850	12850	12850	12850	1
424	20231207	133900	230994690	12820	12820	12820	12820	0
425	20231207	133800	230994690	12820	12840	12840	12820	42
426	20231207	133700	230456230	12810	12810	12810	12810	15
427	20231207	133600	230264080	12800	12860	12860	12800	398
428	20231207	133500	225169620	12860	12820	12860	12800	547
429	20231207	133400	218155940	12820	12810	12820	12800	543
430	20231207	133300	211201270	12870	12830	12870	12800	1235
431	20231207	133200	195381440	12880	12880	12880	12880	1
432	20231207	133100	195368560	12880	12830	12880	12830	151
433	20231207	133000	193431180	12880	12880	12880	12880	0
434	20231207	132900	193431180	12880	12820	12880	12820	158
435	20231207	132800	191405560	12830	12830	12830	12830	104
436	20231207	132700	190071240	12830	12820	12840	12810	488
437	20231207	132600	183816710	12840	12880	12880	12790	1363
438	20231207	132500	166356490	12890	12890	12890	12890	1
439	20231207	132400	166343600	12900	12890	12900	12890	2
440	20231207	132300	166317810	12890	12890	12890	12890	0
441	20231207	132200	166317810	12890	12890	12890	12890	1
442	20231207	132100	166304920	12870	12870	12870	12870	153
443	20231207	132000	164335810	12820	12890	12890	12820	500
444	20231207	131900	157915940	12900	12900	12900	12900	1
445	20231207	131800	157903040	12920	12920	12920	12920	86
446	20231207	131700	156791920	12890	12920	12920	12890	3
447	20231207	131600	156753220	12900	12900	12900	12900	67
448	20231207	131500	155888920	12930	12930	12930	12930	6
449	20231207	131400	155811340	12930	12930	12930	12930	19
450	20231207	131300	155565670	12930	12860	12930	12860	1093
451	20231207	131200	141481890	12860	12860	12860	12860	1
452	20231207	131100	141469030	12850	12850	12850	12850	5
453	20231207	131000	141404780	12860	12860	12860	12860	44
454	20231207	130900	140838940	12850	12850	12850	12850	49
455	20231207	130800	140209290	12850	12850	12850	12850	1
456	20231207	130700	140196440	12850	12850	12850	12850	0
457	20231207	130600	140196440	12850	12840	12850	12840	102
458	20231207	130500	138885750	12850	12800	12850	12800	451
459	20231207	130400	133099600	12820	12820	12820	12820	4
460	20231207	130300	133048320	12810	12800	12810	12800	227
461	20231207	130200	130141040	12810	12810	12810	12810	0
462	20231207	130100	130141040	12810	12810	12810	12810	1
463	20231207	130000	130128230	12800	12800	12800	12800	1
464	20231207	125900	130115430	12810	12810	12810	12810	0
465	20231207	125800	130115430	12810	12810	12810	12810	1
466	20231207	125700	130102620	12810	12810	12810	12810	2
467	20231207	125600	130077000	12810	12810	12810	12810	1
468	20231207	125500	130064190	12800	12810	12810	12800	200
469	20231207	125400	127503190	12810	12820	12820	12810	75
470	20231207	125300	126542430	12820	12820	12820	12820	0
471	20231207	125200	126542430	12820	12820	12820	12820	0
472	20231207	125100	126542430	12820	12820	12820	12820	1
473	20231207	125000	126529610	12810	12810	12810	12810	0
474	20231207	124900	126529610	12810	12810	12810	12810	223
475	20231207	124800	123672980	12810	12810	12810	12810	0
476	20231207	124700	123672980	12810	12810	12810	12810	1
477	20231207	124600	123660170	12800	12800	12800	12800	0
478	20231207	124500	123660170	12800	12810	12810	12800	42
479	20231207	124400	123122560	12800	12800	12800	12800	47
480	20231207	124300	122520960	12800	12800	12800	12800	1
481	20231207	124200	122508160	12810	12810	12810	12810	1
482	20231207	124100	122495350	12810	12810	12810	12810	0
483	20231207	124000	122495350	12810	12810	12810	12810	1
484	20231207	123900	122482540	12800	12800	12800	12800	25
485	20231207	123800	122162540	12800	12800	12800	12800	1
486	20231207	123700	122149740	12800	12810	12810	12800	27
487	20231207	123600	121804130	12810	12810	12810	12810	0
488	20231207	123500	121804130	12810	12810	12810	12810	1
489	20231207	123400	121791320	12790	12790	12790	12790	43
490	20231207	123300	121241350	12810	12810	12810	12810	1
491	20231207	123200	121228540	12810	12810	12810	12810	0
492	20231207	123100	121228540	12810	12810	12810	12810	1
493	20231207	123000	121215730	12810	12810	12810	12810	0
494	20231207	122900	121215730	12810	12810	12810	12810	0
495	20231207	122800	121215730	12810	12810	12810	12810	1
496	20231207	122700	121202920	12810	12810	12810	12810	2
497	20231207	122600	121177300	12810	12810	12810	12810	1
498	20231207	122500	121164490	12800	12800	12800	12800	198
499	20231207	122400	118630090	12800	12800	12800	12800	1
500	20231207	122300	118617290	12790	12790	12790	12790	110
501	20231207	122200	117210390	12790	12800	12800	12790	357
502	20231207	122100	112642790	12810	12810	12810	12810	1
503	20231207	122000	112629980	12810	12810	12810	12810	0
504	20231207	121900	112629980	12810	12810	12810	12810	3
505	20231207	121800	112591550	12810	12810	12810	12810	0
506	20231207	121700	112591550	12810	12810	12810	12810	2
507	20231207	121600	112565930	12820	12820	12820	12820	0
508	20231207	121500	112565930	12820	12820	12820	12820	0
509	20231207	121400	112565930	12820	12820	12820	12820	1
510	20231207	121300	112553110	12820	12820	12820	12820	0
511	20231207	121200	112553110	12820	12810	12820	12810	50
512	20231207	121100	111912600	12810	12810	12810	12810	0
513	20231207	121000	111912600	12810	12810	12810	12810	1
514	20231207	120900	111899790	12820	12820	12820	12820	0
515	20231207	120800	111899790	12820	12820	12820	12820	0
516	20231207	120700	111899790	12820	12820	12820	12820	1
517	20231207	120600	111886970	12820	12820	12820	12820	0
518	20231207	120500	111886970	12820	12820	12820	12820	1
519	20231207	120400	111874150	12820	12820	12820	12820	0
520	20231207	120300	111874150	12820	12820	12820	12820	1
521	20231207	120200	111861330	12820	12820	12820	12820	0
522	20231207	120100	111861330	12820	12820	12820	12820	0
523	20231207	120000	111861330	12820	12820	12820	12820	1
524	20231207	115900	111848510	12820	12820	12820	12820	0
525	20231207	115800	111848510	12820	12820	12820	12820	1
526	20231207	115700	111835690	12820	12820	12820	12820	3
527	20231207	115600	111797230	12820	12830	12830	12820	10
528	20231207	115500	111668970	12830	12830	12830	12830	0
529	20231207	115400	111668970	12830	12830	12830	12830	0
530	20231207	115300	111668970	12830	12830	12830	12830	1
531	20231207	115200	111656140	12830	12830	12830	12830	1
532	20231207	115100	111643310	12830	12830	12830	12830	1
533	20231207	115000	111630480	12830	12830	12830	12830	0
534	20231207	114900	111630480	12830	12830	12830	12830	2
535	20231207	114800	111604820	12780	12800	12800	12780	39
536	20231207	114700	111106120	12810	12810	12810	12810	21
537	20231207	114600	110837110	12830	12830	12830	12830	1
538	20231207	114500	110824280	12830	12830	12830	12830	2
539	20231207	114400	110798620	12830	12830	12830	12830	1
540	20231207	114300	110785790	12800	12800	12800	12800	0
541	20231207	114200	110785790	12800	12830	12830	12800	507
542	20231207	114100	104294810	12820	12810	12820	12810	471
543	20231207	114000	98260700	12810	12810	12810	12810	0
544	20231207	113900	98260700	12810	12810	12810	12810	1
545	20231207	113800	98247890	12810	12810	12810	12810	1
546	20231207	113700	98235080	12810	12810	12810	12810	1
547	20231207	113600	98222270	12810	12810	12810	12810	0
548	20231207	113500	98222270	12810	12810	12810	12810	1
549	20231207	113400	98209460	12790	12810	12810	12790	97
550	20231207	113300	96967830	12810	12810	12810	12810	0
551	20231207	113200	96967830	12810	12810	12810	12810	1
552	20231207	113100	96955020	12790	12790	12790	12790	2
553	20231207	113000	96929440	12800	12810	12810	12800	339
554	20231207	112900	92587060	12810	12810	12810	12810	0
555	20231207	112800	92587060	12810	12810	12810	12810	1
556	20231207	112700	92574250	12800	12800	12800	12800	0
557	20231207	112600	92574250	12800	12800	12800	12800	0
558	20231207	112500	92574250	12800	12800	12800	12800	0
559	20231207	112400	92574250	12800	12800	12800	12800	0
560	20231207	112300	92574250	12800	12800	12800	12800	0
561	20231207	112200	92574250	12800	12800	12800	12800	0
562	20231207	112100	92574250	12800	12800	12800	12800	0
563	20231207	112000	92574250	12800	12800	12800	12800	0
564	20231207	111900	92574250	12800	12800	12800	12800	0
565	20231207	111800	92574250	12800	12800	12800	12800	5
566	20231207	111700	92510250	12810	12810	12810	12810	1
567	20231207	111600	92497440	12810	12810	12810	12810	0
568	20231207	111500	92497440	12810	12800	12810	12800	111
569	20231207	111400	91075640	12790	12790	12790	12790	0
570	20231207	111300	91075640	12790	12790	12790	12790	0
571	20231207	111200	91075640	12790	12790	12790	12790	3
572	20231207	111100	91037270	12800	12800	12800	12800	2
573	20231207	111000	91011670	12800	12800	12800	12800	3
574	20231207	110900	90973270	12810	12810	12810	12810	0
575	20231207	110800	90973270	12810	12800	12810	12800	3
576	20231207	110700	90934860	12810	12790	12810	12790	101
577	20231207	110600	89641990	12810	12810	12810	12810	23
578	20231207	110500	89347360	12800	12800	12800	12800	57
579	20231207	110400	88617760	12800	12800	12800	12800	1
580	20231207	110300	88604960	12800	12800	12800	12800	0
581	20231207	110200	88604960	12800	12800	12800	12800	2
582	20231207	110100	88579360	12790	12790	12790	12790	0
583	20231207	110000	88579360	12790	12800	12800	12790	102
584	20231207	105900	87274760	12790	12800	12800	12790	12
585	20231207	105800	87121270	12800	12790	12800	12790	11
586	20231207	105700	86980570	12790	12790	12790	12790	4
587	20231207	105600	86929410	12790	12800	12800	12790	8
588	20231207	105500	86827070	12800	12790	12800	12790	63
589	20231207	105400	86020770	12790	12790	12790	12790	0
590	20231207	105300	86020770	12790	12790	12790	12790	10
591	20231207	105200	85892870	12790	12800	12800	12790	57
592	20231207	105100	85163360	12800	12790	12800	12790	21
593	20231207	105000	84894590	12790	12790	12790	12790	76
594	20231207	104900	83922550	12790	12790	12790	12790	10
595	20231207	104800	83794650	12790	12790	12790	12790	0
596	20231207	104700	83794650	12790	12790	12790	12790	10
597	20231207	104600	83666750	12790	12790	12790	12790	20
598	20231207	104500	83410950	12790	12790	12790	12790	23
599	20231207	104400	83116780	12790	12790	12790	12790	10
600	20231207	104300	82988880	12790	12780	12790	12780	10
601	20231207	104200	82861050	12780	12790	12790	12780	7
602	20231207	104100	82771560	12780	12750	12780	12750	280
603	20231207	104000	79200670	12740	12750	12750	12740	44
604	20231207	103900	78639860	12750	12750	12750	12750	6
605	20231207	103800	78563360	12750	12750	12750	12750	20
606	20231207	103700	78308360	12740	12750	12750	12740	24
607	20231207	103600	78002530	12740	12750	12760	12740	10
608	20231207	103500	77875050	12740	12750	12750	12740	5
609	20231207	103400	77811340	12750	12750	12750	12750	10
610	20231207	103300	77683840	12750	12740	12750	12740	31
611	20231207	103200	77288620	12740	12740	12740	12740	10
612	20231207	103100	77161220	12740	12740	12740	12740	6
613	20231207	103000	77084780	12740	12750	12750	12740	4
614	20231207	102900	77033810	12740	12750	12750	12740	44
615	20231207	102800	76472910	12740	12740	12740	12740	5
616	20231207	102700	76409210	12740	12740	12740	12740	6
617	20231207	102600	76332770	12740	12750	12750	12740	68
618	20231207	102500	75465800	12760	12760	12760	12760	73
619	20231207	102400	74534320	12760	12760	12760	12760	58
620	20231207	102300	73794240	12780	12770	12780	12770	10
621	20231207	102200	73666530	12760	12770	12770	12760	10
622	20231207	102100	73538860	12760	12770	12770	12760	46
623	20231207	102000	72951520	12770	12770	12770	12770	5
624	20231207	101900	72887670	12770	12770	12770	12770	3
625	20231207	101800	72849360	12770	12770	12770	12770	9
626	20231207	101700	72734430	12770	12770	12770	12770	4
627	20231207	101600	72683350	12770	12770	12770	12770	203
628	20231207	101500	70091040	12790	12770	12790	12770	113
629	20231207	101400	68646030	12770	12770	12770	12770	47
630	20231207	101300	68045840	12770	12780	12780	12770	11
631	20231207	101200	67905300	12780	12770	12780	12770	14
632	20231207	101100	67726490	12770	12780	12780	12770	9
633	20231207	101000	67611550	12770	12770	12770	12770	4
634	20231207	100900	67560470	12780	12770	12780	12770	17
635	20231207	100800	67343310	12780	12780	12780	12780	33
636	20231207	100700	66921570	12780	12780	12780	12780	3
637	20231207	100600	66883230	12780	12790	12790	12780	22
638	20231207	100500	66601970	12790	12800	12800	12790	19
639	20231207	100400	66358940	12800	12790	12800	12790	10
640	20231207	100300	66230970	12790	12790	12790	12790	11
641	20231207	100200	66090280	12790	12790	12790	12790	11
642	20231207	100100	65949590	12790	12810	12810	12790	171
643	20231207	100000	63760220	12810	12820	12820	12810	21
644	20231207	095900	63491110	12800	12810	12810	12800	9
645	20231207	095800	63375860	12820	12800	12820	12800	11
646	20231207	095700	63234910	12800	12800	12800	12800	7
647	20231207	095600	63145310	12800	12800	12800	12800	110
648	20231207	095500	61737310	12810	12810	12810	12810	2
649	20231207	095400	61711690	12810	12800	12810	12800	42
650	20231207	095300	61174030	12800	12800	12800	12800	4
651	20231207	095200	61122830	12800	12800	12800	12800	6
652	20231207	095100	61046030	12810	12800	12810	12800	10
653	20231207	095000	60917990	12800	12810	12810	12800	6
654	20231207	094900	60841160	12800	12800	12800	12800	4
655	20231207	094800	60789960	12800	12800	12800	12800	3
656	20231207	094700	60751560	12800	12820	12820	12800	1004
657	20231207	094600	47899900	12820	12810	12820	12810	63
658	20231207	094500	47092280	12820	12820	12830	12820	277
659	20231207	094400	43541110	12810	12790	12810	12790	96
660	20231207	094300	42311840	12790	12790	12790	12790	69
661	20231207	094200	41429330	12790	12790	12790	12790	11
662	20231207	094100	41288640	12790	12790	12790	12790	9
663	20231207	094000	41173530	12790	12790	12790	12790	5
664	20231207	093900	41109580	12780	12780	12780	12780	10
665	20231207	093800	40981780	12780	12780	12780	12780	4
666	20231207	093700	40930660	12780	12780	12780	12780	15
667	20231207	093600	40738960	12780	12780	12790	12780	49
668	20231207	093500	40112710	12780	12780	12780	12780	4
669	20231207	093400	40061590	12790	12790	12790	12790	53
670	20231207	093300	39383720	12780	12780	12780	12780	14
671	20231207	093200	39204800	12780	12790	12790	12780	11
672	20231207	093100	39064140	12790	12780	12790	12780	54
673	20231207	093000	38373950	12770	12770	12770	12770	16
674	20231207	092900	38169630	12770	12770	12770	12770	3
675	20231207	092800	38131320	12780	12780	12780	12780	35
676	20231207	092700	37684020	12780	12790	12800	12780	12
677	20231207	092600	37530570	12790	12780	12790	12780	4
678	20231207	092500	37479440	12780	12780	12780	12780	3
679	20231207	092400	37441100	12790	12780	12790	12780	7
680	20231207	092300	37351610	12780	12780	12780	12780	3
681	20231207	092200	37313270	12780	12780	12780	12780	0
682	20231207	092100	37313270	12780	12780	12810	12780	825
683	20231207	092000	26745950	12780	12780	12780	12780	4
684	20231207	091900	26694830	12780	12780	12780	12780	3
685	20231207	091800	26656490	12780	12780	12780	12780	3
686	20231207	091700	26618150	12830	12760	12830	12760	101
687	20231207	091600	25328180	12750	12740	12750	12740	19
688	20231207	091500	25085980	12720	12730	12730	12720	13
689	20231207	091400	24920520	12720	12720	12720	12720	3
690	20231207	091300	24882360	12700	12710	12710	12700	245
691	20231207	091200	21770620	12710	12710	12720	12710	200
692	20231207	091100	19228510	12720	12720	12720	12720	8
693	20231207	091000	19126750	12720	12720	12720	12720	3
694	20231207	090900	19088590	12720	12720	12720	12720	7
695	20231207	090800	18999550	12720	12720	12740	12720	10
696	20231207	090700	18872270	12720	12740	12740	12700	32
697	20231207	090600	18464910	12750	12770	12770	12750	682
698	20231207	090500	9763320	12770	12770	12770	12770	58
699	20231207	090400	9022660	12770	12800	12800	12770	20
700	20231207	090300	8766750	12800	12800	12800	12800	6
701	20231207	090200	8689950	12800	12800	12800	12800	13
702	20231207	090100	8523550	12800	12770	12800	12770	110
703	20231207	090000	7115640	12800	12800	12800	12800	527