KissMeData/007810/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184900	866594240	15750	15750	15750	15750	1803
3	20231207	184800	866594240	15750	15750	15750	15750	0
4	20231207	184700	866594240	15750	15750	15750	15750	0
5	20231207	184600	866594240	15750	15750	15750	15750	0
6	20231207	184500	866594240	15750	15750	15750	15750	0
7	20231207	184400	866594240	15750	15750	15750	15750	0
8	20231207	184300	866594240	15750	15750	15750	15750	0
9	20231207	184200	866594240	15750	15750	15750	15750	0
10	20231207	184100	866594240	15750	15750	15750	15750	0
11	20231207	184000	866594240	15750	15750	15750	15750	0
12	20231207	183900	866594240	15750	15750	15750	15750	0
13	20231207	183800	866594240	15750	15750	15750	15750	0
14	20231207	183700	866594240	15750	15750	15750	15750	0
15	20231207	183600	866594240	15750	15750	15750	15750	0
16	20231207	183500	866594240	15750	15750	15750	15750	0
17	20231207	183400	866594240	15750	15750	15750	15750	0
18	20231207	183300	866594240	15750	15750	15750	15750	0
19	20231207	183200	866594240	15750	15750	15750	15750	0
20	20231207	183100	866594240	15750	15750	15750	15750	0
21	20231207	183000	866594240	15750	15750	15750	15750	0
22	20231207	182900	866594240	15750	15750	15750	15750	0
23	20231207	182800	866594240	15750	15750	15750	15750	0
24	20231207	182700	866594240	15750	15750	15750	15750	0
25	20231207	182600	866594240	15750	15750	15750	15750	0
26	20231207	182500	866594240	15750	15750	15750	15750	0
27	20231207	182400	866594240	15750	15750	15750	15750	0
28	20231207	182300	866594240	15750	15750	15750	15750	0
29	20231207	182200	866594240	15750	15750	15750	15750	0
30	20231207	182100	866594240	15750	15750	15750	15750	0
31	20231207	182000	866594240	15750	15750	15750	15750	0
32	20231207	181900	866594240	15750	15750	15750	15750	1803
33	20231207	181800	866594240	15750	15750	15750	15750	0
34	20231207	181700	866594240	15750	15750	15750	15750	0
35	20231207	181600	866594240	15750	15750	15750	15750	0
36	20231207	181500	866594240	15750	15750	15750	15750	0
37	20231207	181400	866594240	15750	15750	15750	15750	0
38	20231207	181300	866594240	15750	15750	15750	15750	0
39	20231207	181200	866594240	15750	15750	15750	15750	0
40	20231207	181100	866594240	15750	15750	15750	15750	0
41	20231207	181000	866594240	15750	15750	15750	15750	0
42	20231207	180900	866594240	15750	15750	15750	15750	0
43	20231207	180800	866594240	15750	15750	15750	15750	0
44	20231207	180700	866594240	15750	15750	15750	15750	0
45	20231207	180600	866594240	15750	15750	15750	15750	0
46	20231207	180500	866594240	15750	15750	15750	15750	0
47	20231207	180400	866594240	15750	15750	15750	15750	0
48	20231207	180300	866594240	15750	15750	15750	15750	0
49	20231207	180200	866594240	15750	15750	15750	15750	0
50	20231207	180100	866594240	15750	15750	15750	15750	0
51	20231207	180000	866594240	15750	15750	15750	15750	0
52	20231207	175900	866594240	15750	15750	15750	15750	0
53	20231207	175800	866594240	15750	15750	15750	15750	0
54	20231207	175700	866594240	15750	15750	15750	15750	0
55	20231207	175600	866594240	15750	15750	15750	15750	0
56	20231207	175500	866594240	15750	15750	15750	15750	0
57	20231207	175400	866594240	15750	15750	15750	15750	0
58	20231207	175300	866594240	15750	15750	15750	15750	0
59	20231207	175200	866594240	15750	15750	15750	15750	0
60	20231207	175100	866594240	15750	15750	15750	15750	0
61	20231207	175000	866594240	15750	15750	15750	15750	0
62	20231207	174900	866594240	15750	15750	15750	15750	1803
63	20231207	174800	866594240	15750	15750	15750	15750	0
64	20231207	174700	866594240	15750	15750	15750	15750	0
65	20231207	174600	866594240	15750	15750	15750	15750	0
66	20231207	174500	866594240	15750	15750	15750	15750	0
67	20231207	174400	866594240	15750	15750	15750	15750	0
68	20231207	174300	866594240	15750	15750	15750	15750	0
69	20231207	174200	866594240	15750	15750	15750	15750	0
70	20231207	174100	866594240	15750	15750	15750	15750	0
71	20231207	174000	866594240	15750	15750	15750	15750	0
72	20231207	173900	866594240	15750	15750	15750	15750	0
73	20231207	173800	866594240	15750	15750	15750	15750	0
74	20231207	173700	866594240	15750	15750	15750	15750	0
75	20231207	173600	866594240	15750	15750	15750	15750	0
76	20231207	173500	866594240	15750	15750	15750	15750	0
77	20231207	173400	866594240	15750	15750	15750	15750	0
78	20231207	173300	866594240	15750	15750	15750	15750	0
79	20231207	173200	866594240	15750	15750	15750	15750	0
80	20231207	173100	866594240	15750	15750	15750	15750	0
81	20231207	173000	866594240	15750	15750	15750	15750	0
82	20231207	172900	866594240	15750	15750	15750	15750	0
83	20231207	172800	866594240	15750	15750	15750	15750	0
84	20231207	172700	866594240	15750	15750	15750	15750	0
85	20231207	172600	866594240	15750	15750	15750	15750	0
86	20231207	172500	866594240	15750	15750	15750	15750	0
87	20231207	172400	866594240	15750	15750	15750	15750	0
88	20231207	172300	866594240	15750	15750	15750	15750	0
89	20231207	172200	866594240	15750	15750	15750	15750	0
90	20231207	172100	866594240	15750	15750	15750	15750	0
91	20231207	172000	866594240	15750	15750	15750	15750	0
92	20231207	171900	866594240	15750	15750	15750	15750	1803
93	20231207	171800	866594240	15750	15750	15750	15750	0
94	20231207	171700	866594240	15750	15750	15750	15750	0
95	20231207	171600	866594240	15750	15750	15750	15750	0
96	20231207	171500	866594240	15750	15750	15750	15750	0
97	20231207	171400	866594240	15750	15750	15750	15750	0
98	20231207	171300	866594240	15750	15750	15750	15750	0
99	20231207	171200	866594240	15750	15750	15750	15750	0
100	20231207	171100	866594240	15750	15750	15750	15750	0
101	20231207	171000	866594240	15750	15750	15750	15750	0
102	20231207	170900	866594240	15750	15750	15750	15750	0
103	20231207	170800	866594240	15750	15750	15750	15750	0
104	20231207	170700	866594240	15750	15750	15750	15750	0
105	20231207	170600	866594240	15750	15750	15750	15750	0
106	20231207	170500	866594240	15750	15750	15750	15750	0
107	20231207	170400	866594240	15750	15750	15750	15750	0
108	20231207	170300	866594240	15750	15750	15750	15750	0
109	20231207	170200	866594240	15750	15750	15750	15750	0
110	20231207	170100	866594240	15750	15750	15750	15750	0
111	20231207	170000	866594240	15750	15750	15750	15750	0
112	20231207	165900	866594240	15750	15750	15750	15750	0
113	20231207	165800	866594240	15750	15750	15750	15750	0
114	20231207	165700	866594240	15750	15750	15750	15750	0
115	20231207	165600	866594240	15750	15750	15750	15750	0
116	20231207	165500	866594240	15750	15750	15750	15750	0
117	20231207	165400	866594240	15750	15750	15750	15750	0
118	20231207	165300	866594240	15750	15750	15750	15750	0
119	20231207	165200	866594240	15750	15750	15750	15750	0
120	20231207	165100	866594240	15750	15750	15750	15750	0
121	20231207	165000	866594240	15750	15750	15750	15750	0
122	20231207	164900	866594240	15750	15750	15750	15750	1803
123	20231207	164800	866594240	15750	15750	15750	15750	0
124	20231207	164700	866594240	15750	15750	15750	15750	0
125	20231207	164600	866594240	15750	15750	15750	15750	0
126	20231207	164500	866594240	15750	15750	15750	15750	0
127	20231207	164400	866594240	15750	15750	15750	15750	0
128	20231207	164300	866594240	15750	15750	15750	15750	0
129	20231207	164200	866594240	15750	15750	15750	15750	0
130	20231207	164100	866594240	15750	15750	15750	15750	0
131	20231207	164000	866594240	15750	15750	15750	15750	0
132	20231207	163900	866594240	15750	15750	15750	15750	0
133	20231207	163800	866594240	15750	15750	15750	15750	0
134	20231207	163700	866594240	15750	15750	15750	15750	0
135	20231207	163600	866594240	15750	15750	15750	15750	0
136	20231207	163500	866594240	15750	15750	15750	15750	0
137	20231207	163400	866594240	15750	15750	15750	15750	0
138	20231207	163300	866594240	15750	15750	15750	15750	0
139	20231207	163200	866594240	15750	15750	15750	15750	0
140	20231207	163100	866594240	15750	15750	15750	15750	0
141	20231207	163000	866594240	15750	15750	15750	15750	0
142	20231207	162900	866594240	15750	15750	15750	15750	0
143	20231207	162800	866594240	15750	15750	15750	15750	0
144	20231207	162700	866594240	15750	15750	15750	15750	0
145	20231207	162600	866594240	15750	15750	15750	15750	0
146	20231207	162500	866594240	15750	15750	15750	15750	0
147	20231207	162400	866594240	15750	15750	15750	15750	0
148	20231207	162300	866594240	15750	15750	15750	15750	0
149	20231207	162200	866594240	15750	15750	15750	15750	0
150	20231207	162100	866594240	15750	15750	15750	15750	0
151	20231207	162000	866594240	15750	15750	15750	15750	0
152	20231207	161900	866594240	15750	15750	15750	15750	1803
153	20231207	161800	866594240	15750	15750	15750	15750	0
154	20231207	161700	866594240	15750	15750	15750	15750	0
155	20231207	161600	866594240	15750	15750	15750	15750	0
156	20231207	161500	866594240	15750	15750	15750	15750	0
157	20231207	161400	866594240	15750	15750	15750	15750	0
158	20231207	161300	866594240	15750	15750	15750	15750	0
159	20231207	161200	866594240	15750	15750	15750	15750	0
160	20231207	161100	866594240	15750	15750	15750	15750	0
161	20231207	161000	866594240	15750	15750	15750	15750	0
162	20231207	160900	866594240	15750	15750	15750	15750	0
163	20231207	160800	866594240	15750	15750	15750	15750	0
164	20231207	160700	866594240	15750	15750	15750	15750	0
165	20231207	160600	866594240	15750	15750	15750	15750	0
166	20231207	160500	866594240	15750	15750	15750	15750	0
167	20231207	160400	866594240	15750	15750	15750	15750	0
168	20231207	160300	866594240	15750	15750	15750	15750	0
169	20231207	160200	866594240	15750	15750	15750	15750	0
170	20231207	160100	866594240	15750	15750	15750	15750	0
171	20231207	160000	866594240	15750	15750	15750	15750	0
172	20231207	155900	866594240	15750	15750	15750	15750	0
173	20231207	155800	866594240	15750	15750	15750	15750	0
174	20231207	155700	866594240	15750	15750	15750	15750	0
175	20231207	155600	866594240	15750	15750	15750	15750	0
176	20231207	155500	866594240	15750	15750	15750	15750	0
177	20231207	155400	866594240	15750	15750	15750	15750	0
178	20231207	155300	866594240	15750	15750	15750	15750	0
179	20231207	155200	866594240	15750	15750	15750	15750	0
180	20231207	155100	866594240	15750	15750	15750	15750	0
181	20231207	155000	866594240	15750	15750	15750	15750	0
182	20231207	154900	866594240	15750	15750	15750	15750	1803
183	20231207	154800	866594240	15750	15750	15750	15750	0
184	20231207	154700	866594240	15750	15750	15750	15750	0
185	20231207	154600	866594240	15750	15750	15750	15750	0
186	20231207	154500	866594240	15750	15750	15750	15750	0
187	20231207	154400	866594240	15750	15750	15750	15750	0
188	20231207	154300	866594240	15750	15750	15750	15750	0
189	20231207	154200	866594240	15750	15750	15750	15750	0
190	20231207	154100	866594240	15750	15750	15750	15750	0
191	20231207	154000	866594240	15750	15750	15750	15750	0
192	20231207	153900	866594240	15750	15750	15750	15750	0
193	20231207	153800	866594240	15750	15750	15750	15750	0
194	20231207	153700	866594240	15750	15750	15750	15750	0
195	20231207	153600	866594240	15750	15750	15750	15750	0
196	20231207	153500	866594240	15750	15750	15750	15750	0
197	20231207	153400	866594240	15750	15750	15750	15750	0
198	20231207	153300	866594240	15750	15750	15750	15750	0
199	20231207	153200	866594240	15750	15750	15750	15750	0
200	20231207	153100	866594240	15750	15750	15750	15750	0
201	20231207	153000	866594240	15750	15750	15750	15750	1803
202	20231207	152900	838196990	15720	15720	15720	15720	0
203	20231207	152800	838196990	15720	15720	15720	15720	0
204	20231207	152700	838196990	15720	15720	15720	15720	0
205	20231207	152600	838196990	15720	15720	15720	15720	0
206	20231207	152500	838196990	15720	15720	15720	15720	0
207	20231207	152400	838196990	15720	15720	15720	15720	0
208	20231207	152300	838196990	15720	15720	15720	15720	0
209	20231207	152200	838196990	15720	15720	15720	15720	0
210	20231207	152100	838196990	15720	15720	15720	15720	0
211	20231207	152000	838196990	15720	15720	15720	15720	0
212	20231207	151900	838196990	15720	15720	15720	15720	27
213	20231207	151800	837772550	15700	15710	15720	15700	64
214	20231207	151700	836767630	15700	15710	15710	15700	138
215	20231207	151600	834599780	15710	15710	15710	15700	68
216	20231207	151500	833531550	15700	15700	15700	15700	1007
217	20231207	151400	817721650	15700	15700	15710	15700	917
218	20231207	151300	803322860	15700	15710	15710	15700	608
219	20231207	151200	793777250	15710	15710	15710	15700	74
220	20231207	151100	792614820	15710	15710	15710	15710	0
221	20231207	151000	792614820	15710	15700	15710	15700	269
222	20231207	150900	788391470	15710	15720	15720	15710	54
223	20231207	150800	787542810	15710	15720	15720	15710	349
224	20231207	150700	782059930	15710	15710	15720	15710	131
225	20231207	150600	780001910	15720	15720	15720	15720	50
226	20231207	150500	779215910	15720	15710	15720	15710	18
227	20231207	150400	778933040	15720	15720	15720	15720	25
228	20231207	150300	778540040	15710	15720	15720	15710	26
229	20231207	150200	778131340	15710	15710	15710	15710	40
230	20231207	150100	777502940	15710	15710	15710	15710	153
231	20231207	150000	775099310	15710	15710	15710	15710	9
232	20231207	145900	774957920	15720	15710	15720	15710	15
233	20231207	145800	774722260	15710	15700	15710	15700	18
234	20231207	145700	774439570	15700	15700	15700	15700	316
235	20231207	145600	769478370	15710	15700	15710	15700	952
236	20231207	145500	754529550	15710	15710	15710	15700	873
237	20231207	145400	740815120	15710	15710	15710	15710	604
238	20231207	145300	731326280	15700	15710	15710	15700	110
239	20231207	145200	729599180	15710	15710	15710	15700	16
240	20231207	145100	729347940	15710	15710	15710	15710	10
241	20231207	145000	729190840	15700	15700	15700	15700	7
242	20231207	144900	729080940	15710	15710	15710	15700	60
243	20231207	144800	728138840	15700	15700	15700	15700	0
244	20231207	144700	728138840	15700	15710	15710	15700	20
245	20231207	144600	727824770	15710	15710	15710	15710	434
246	20231207	144500	721006630	15710	15700	15710	15700	8
247	20231207	144400	720881020	15710	15710	15710	15710	18
248	20231207	144300	720598240	15710	15710	15710	15710	1
249	20231207	144200	720582530	15700	15710	15710	15700	21
250	20231207	144100	720252730	15710	15710	15710	15710	0
251	20231207	144000	720252730	15710	15710	15710	15700	715
252	20231207	143900	709026170	15720	15710	15720	15710	451
253	20231207	143800	701939940	15710	15710	15710	15710	14
254	20231207	143700	701720000	15710	15710	15710	15700	20
255	20231207	143600	701405900	15710	15710	15710	15710	100
256	20231207	143500	699834900	15710	15710	15710	15700	41
257	20231207	143400	699190880	15710	15710	15710	15710	10
258	20231207	143300	699033780	15710	15710	15710	15700	102
259	20231207	143200	697431370	15700	15710	15710	15700	27
260	20231207	143100	697007380	15710	15710	15710	15700	37
261	20231207	143000	696426130	15710	15700	15710	15700	110
262	20231207	142900	694699110	15700	15700	15700	15700	12
263	20231207	142800	694510710	15690	15690	15690	15690	1
264	20231207	142700	694495020	15700	15700	15700	15700	20
265	20231207	142600	694181020	15700	15700	15700	15700	98
266	20231207	142500	692642420	15690	15700	15700	15690	49
267	20231207	142400	691873240	15710	15710	15710	15700	44
268	20231207	142300	691182340	15710	15700	15710	15700	12
269	20231207	142200	690993930	15690	15690	15690	15690	7
270	20231207	142100	690884100	15700	15700	15700	15700	7
271	20231207	142000	690774200	15700	15710	15710	15700	143
272	20231207	141900	688528980	15710	15710	15710	15710	1
273	20231207	141800	688513270	15700	15700	15700	15700	107
274	20231207	141700	686833370	15700	15710	15710	15700	3
275	20231207	141600	686786250	15690	15710	15710	15690	201
276	20231207	141500	683631040	15710	15700	15710	15700	50
277	20231207	141400	682845950	15700	15700	15700	15700	626
278	20231207	141300	673017750	15690	15690	15690	15690	100
279	20231207	141200	671448750	15690	15690	15690	15690	14
280	20231207	141100	671229090	15690	15690	15690	15690	1
281	20231207	141000	671213400	15690	15690	15690	15680	106
282	20231207	140900	669550380	15690	15690	15700	15690	570
283	20231207	140800	660601550	15690	15700	15700	15690	427
284	20231207	140700	653898190	15710	15720	15720	15710	545
285	20231207	140600	645336230	15710	15720	15720	15710	550
286	20231207	140500	636693340	15730	15720	15730	15720	13
287	20231207	140400	636488970	15730	15760	15760	15730	263
288	20231207	140300	632347910	15760	15750	15760	15750	71
289	20231207	140200	631229020	15750	15760	15760	15750	17
290	20231207	140100	630961260	15750	15750	15750	15750	31
291	20231207	140000	630473010	15760	15770	15770	15760	42
292	20231207	135900	629810770	15760	15760	15760	15760	8
293	20231207	135800	629684690	15760	15760	15760	15760	6
294	20231207	135700	629590130	15770	15760	15770	15760	85
295	20231207	135600	628250520	15760	15760	15760	15760	0
296	20231207	135500	628250520	15760	15770	15770	15760	62
297	20231207	135400	627273290	15770	15770	15770	15770	9
298	20231207	135300	627131360	15770	15760	15770	15760	9
299	20231207	135200	626989510	15760	15760	15760	15760	23
300	20231207	135100	626627030	15760	15760	15760	15760	1
301	20231207	135000	626611270	15760	15760	15760	15760	1
302	20231207	134900	626595510	15750	15750	15750	15750	0
303	20231207	134800	626595510	15750	15740	15750	15740	254
304	20231207	134700	622595080	15750	15770	15770	15750	79
305	20231207	134600	621349550	15770	15770	15770	15770	2
306	20231207	134500	621318010	15770	15770	15770	15770	0
307	20231207	134400	621318010	15770	15780	15780	15770	85
308	20231207	134300	619976790	15780	15780	15790	15780	149
309	20231207	134200	617625480	15790	15790	15790	15790	47
310	20231207	134100	616883350	15790	15790	15790	15790	0
311	20231207	134000	616883350	15790	15770	15790	15770	60
312	20231207	133900	615936600	15780	15770	15780	15770	10
313	20231207	133800	615778810	15770	15770	15780	15770	57
314	20231207	133700	614879900	15780	15780	15780	15780	101
315	20231207	133600	613286120	15770	15770	15770	15770	37
316	20231207	133500	612702630	15780	15770	15780	15770	20
317	20231207	133400	612387130	15780	15780	15780	15780	53
318	20231207	133300	611550790	15790	15780	15790	15780	12
319	20231207	133200	611361420	15790	15780	15790	15770	44
320	20231207	133100	610667280	15770	15770	15770	15760	55
321	20231207	133000	609800260	15760	15760	15760	15760	3
322	20231207	132900	609752980	15780	15780	15780	15780	0
323	20231207	132800	609752980	15780	15780	15780	15780	2
324	20231207	132700	609721420	15790	15790	15790	15790	0
325	20231207	132600	609721420	15790	15790	15790	15790	0
326	20231207	132500	609721420	15790	15750	15790	15740	841
327	20231207	132400	596475810	15750	15770	15770	15750	262
328	20231207	132300	592346560	15770	15770	15780	15770	283
329	20231207	132200	587882310	15780	15780	15780	15780	10
330	20231207	132100	587724510	15770	15770	15780	15770	225
331	20231207	132000	584174050	15770	15780	15780	15770	32
332	20231207	131900	583669190	15790	15780	15790	15780	66
333	20231207	131800	582627700	15790	15780	15790	15780	23
334	20231207	131700	582264670	15780	15780	15780	15780	0
335	20231207	131600	582264670	15780	15780	15780	15780	45
336	20231207	131500	581554570	15770	15770	15770	15770	60
337	20231207	131400	580608370	15780	15770	15780	15770	146
338	20231207	131300	578304940	15780	15780	15790	15780	34
339	20231207	131200	577768320	15790	15790	15790	15790	1
340	20231207	131100	577752530	15790	15780	15790	15780	97
341	20231207	131000	576221810	15780	15790	15790	15780	687
342	20231207	130900	565374120	15780	15780	15780	15780	108
343	20231207	130800	563669880	15770	15770	15770	15770	14
344	20231207	130700	563449100	15770	15770	15770	15770	125
345	20231207	130600	561477850	15770	15770	15770	15770	141
346	20231207	130500	559254280	15780	15780	15780	15780	52
347	20231207	130400	558433720	15780	15780	15780	15780	60
348	20231207	130300	557486920	15780	15770	15780	15770	12
349	20231207	130200	557297650	15780	15780	15780	15780	1
350	20231207	130100	557281870	15780	15780	15780	15770	167
351	20231207	130000	554647610	15780	15770	15780	15770	11
352	20231207	125900	554474130	15770	15770	15770	15770	0
353	20231207	125800	554474130	15770	15780	15790	15770	309
354	20231207	125700	549600010	15790	15790	15790	15790	42
355	20231207	125600	548936830	15780	15780	15780	15780	0
356	20231207	125500	548936830	15780	15790	15790	15780	13
357	20231207	125400	548731680	15790	15790	15790	15790	1
358	20231207	125300	548715890	15790	15780	15790	15780	8
359	20231207	125200	548589640	15780	15780	15780	15780	5
360	20231207	125100	548510740	15790	15790	15790	15790	9
361	20231207	125000	548368630	15780	15790	15790	15780	11
362	20231207	124900	548195040	15790	15790	15790	15790	32
363	20231207	124800	547689760	15790	15780	15790	15780	16
364	20231207	124700	547437210	15780	15780	15780	15780	72
365	20231207	124600	546301050	15780	15780	15780	15780	0
366	20231207	124500	546301050	15780	15780	15780	15770	101
367	20231207	124400	544707380	15780	15770	15780	15770	13
368	20231207	124300	544502360	15760	15770	15770	15760	9
369	20231207	124200	544360510	15770	15770	15770	15770	7
370	20231207	124100	544250120	15770	15770	15770	15770	51
371	20231207	124000	543445850	15770	15770	15770	15770	83
372	20231207	123900	542136940	15760	15760	15760	15760	0
373	20231207	123800	542136940	15760	15780	15790	15760	317
374	20231207	123700	537139790	15790	15790	15790	15790	1
375	20231207	123600	537124000	15780	15780	15780	15780	0
376	20231207	123500	537124000	15780	15780	15780	15780	111
377	20231207	123400	535372420	15790	15790	15790	15790	1
378	20231207	123300	535356630	15790	15790	15790	15790	71
379	20231207	123200	534235540	15800	15800	15800	15800	1
380	20231207	123100	534219740	15800	15800	15800	15800	0
381	20231207	123000	534219740	15800	15790	15800	15790	12
382	20231207	122900	534030250	15800	15800	15800	15800	29
383	20231207	122800	533572050	15800	15790	15800	15790	18
384	20231207	122700	533287730	15800	15800	15800	15800	11
385	20231207	122600	533113930	15800	15800	15800	15800	12
386	20231207	122500	532924330	15790	15800	15800	15790	12
387	20231207	122400	532734840	15790	15790	15790	15790	162
388	20231207	122300	530176860	15790	15780	15790	15780	199
389	20231207	122200	527034730	15780	15780	15780	15780	100
390	20231207	122100	525456730	15780	15790	15790	15780	24
391	20231207	122000	525077900	15780	15770	15780	15770	296
392	20231207	121900	520407690	15770	15770	15770	15770	1
393	20231207	121800	520391920	15770	15750	15770	15750	81
394	20231207	121700	519114750	15760	15760	15760	15760	21
395	20231207	121600	518783790	15760	15760	15760	15760	1
396	20231207	121500	518768030	15760	15760	15760	15760	79
397	20231207	121400	517522990	15750	15750	15750	15750	0
398	20231207	121300	517522990	15750	15740	15750	15740	57
399	20231207	121200	516625310	15750	15750	15750	15750	0
400	20231207	121100	516625310	15750	15750	15760	15750	90
401	20231207	121000	515207800	15750	15760	15760	15750	80
402	20231207	120900	513947170	15770	15760	15770	15760	67
403	20231207	120800	512890830	15750	15750	15750	15750	47
404	20231207	120700	512150580	15760	15770	15770	15760	233
405	20231207	120600	508477980	15770	15780	15780	15770	22
406	20231207	120500	508131020	15770	15770	15770	15770	10
407	20231207	120400	507973320	15770	15770	15770	15770	15
408	20231207	120300	507736770	15770	15770	15770	15770	0
409	20231207	120200	507736770	15770	15770	15770	15770	100
410	20231207	120100	506159770	15780	15760	15780	15760	127
411	20231207	120000	504156410	15740	15740	15740	15740	0
412	20231207	115900	504156410	15740	15780	15780	15740	224
413	20231207	115800	500625840	15780	15780	15780	15780	22
414	20231207	115700	500278680	15780	15790	15790	15780	61
415	20231207	115600	499316090	15780	15780	15780	15780	20
416	20231207	115500	499000490	15780	15780	15790	15780	64
417	20231207	115400	497990050	15790	15790	15790	15790	9
418	20231207	115300	497847940	15790	15780	15790	15780	55
419	20231207	115200	496980030	15790	15790	15790	15790	1
420	20231207	115100	496964240	15790	15790	15790	15790	28
421	20231207	115000	496522120	15780	15770	15780	15770	26
422	20231207	114900	496112050	15770	15770	15770	15770	1
423	20231207	114800	496096280	15770	15770	15770	15770	3
424	20231207	114700	496048970	15780	15780	15780	15780	12
425	20231207	114600	495859610	15780	15780	15780	15780	14
426	20231207	114500	495638690	15780	15780	15780	15780	0
427	20231207	114400	495638690	15780	15780	15780	15780	35
428	20231207	114300	495086390	15780	15770	15780	15770	15
429	20231207	114200	494849830	15770	15770	15770	15770	16
430	20231207	114100	494597510	15760	15750	15760	15750	28
431	20231207	114000	494156330	15750	15740	15750	15740	31
432	20231207	113900	493668220	15740	15730	15740	15730	17
433	20231207	113800	493400720	15730	15730	15730	15730	1
434	20231207	113700	493384990	15730	15710	15730	15710	612
435	20231207	113600	483758900	15710	15710	15710	15710	180
436	20231207	113500	480931100	15710	15710	15710	15710	10
437	20231207	113400	480774000	15710	15700	15710	15700	290
438	20231207	113300	476218600	15700	15700	15700	15700	10
439	20231207	113200	476061600	15700	15700	15700	15700	290
440	20231207	113100	471508600	15700	15700	15700	15700	33
441	20231207	113000	470990500	15690	15690	15690	15690	9
442	20231207	112900	470849290	15690	15690	15690	15690	17
443	20231207	112800	470582560	15680	15680	15680	15680	20
444	20231207	112700	470268960	15700	15690	15700	15690	104
445	20231207	112600	468636330	15680	15680	15680	15680	0
446	20231207	112500	468636330	15680	15690	15690	15680	19
447	20231207	112400	468338320	15680	15680	15680	15680	0
448	20231207	112300	468338320	15680	15680	15680	15680	10
449	20231207	112200	468181520	15690	15690	15690	15690	0
450	20231207	112100	468181520	15690	15700	15700	15690	165
451	20231207	112000	465592580	15700	15700	15700	15700	0
452	20231207	111900	465592580	15700	15700	15700	15700	23
453	20231207	111800	465231480	15700	15700	15700	15700	42
454	20231207	111700	464572080	15700	15710	15710	15700	2
455	20231207	111600	464540670	15710	15710	15710	15710	9
456	20231207	111500	464399280	15700	15700	15700	15700	9
457	20231207	111400	464257980	15710	15710	15710	15710	56
458	20231207	111300	463378220	15710	15710	15710	15710	10
459	20231207	111200	463221120	15720	15720	15720	15720	9
460	20231207	111100	463079640	15710	15710	15710	15710	2
461	20231207	111000	463048220	15720	15720	15720	15720	14
462	20231207	110900	462828140	15720	15730	15730	15720	22
463	20231207	110800	462482170	15720	15720	15720	15720	15
464	20231207	110700	462246370	15710	15700	15710	15700	26
465	20231207	110600	461838130	15690	15690	15690	15690	11
466	20231207	110500	461665540	15690	15690	15690	15690	5
467	20231207	110400	461587090	15700	15700	15700	15700	0
468	20231207	110300	461587090	15700	15690	15700	15690	24
469	20231207	110200	461210440	15690	15680	15700	15680	102
470	20231207	110100	459610300	15680	15680	15680	15680	1
471	20231207	110000	459594620	15670	15670	15670	15670	17
472	20231207	105900	459328230	15670	15670	15670	15670	4
473	20231207	105800	459265550	15660	15660	15660	15660	0
474	20231207	105700	459265550	15660	15650	15660	15650	379
475	20231207	105600	453333410	15650	15650	15650	15650	10
476	20231207	105500	453176910	15660	15670	15670	15660	295
477	20231207	105400	448556630	15710	15710	15710	15710	20
478	20231207	105300	448242430	15710	15710	15710	15710	1
479	20231207	105200	448226720	15670	15670	15670	15660	223
480	20231207	105100	444733790	15670	15670	15670	15670	386
481	20231207	105000	438685170	15670	15670	15670	15670	10
482	20231207	104900	438528470	15680	15680	15680	15680	346
483	20231207	104800	433103190	15680	15680	15680	15680	281
484	20231207	104700	428697110	15690	15690	15690	15690	13
485	20231207	104600	428493140	15690	15680	15690	15680	30
486	20231207	104500	428022680	15680	15680	15680	15680	11
487	20231207	104400	427850200	15690	15690	15690	15690	9
488	20231207	104300	427708990	15680	15740	15740	15680	111
489	20231207	104200	425967390	15690	15690	15690	15690	0
490	20231207	104100	425967390	15690	15690	15690	15690	2
491	20231207	104000	425936010	15690	15690	15690	15690	21
492	20231207	103900	425606520	15730	15730	15730	15730	0
493	20231207	103800	425606520	15730	15680	15730	15680	11
494	20231207	103700	425433990	15740	15740	15740	15740	90
495	20231207	103600	424017390	15700	15680	15700	15680	395
496	20231207	103500	417819190	15670	15680	15680	15670	14
497	20231207	103400	417599790	15670	15670	15670	15670	55
498	20231207	103300	416737940	15680	15680	15680	15680	189
499	20231207	103200	413774420	15690	15690	15690	15690	0
500	20231207	103100	413774420	15690	15680	15690	15680	102
501	20231207	103000	412175050	15690	15690	15690	15690	103
502	20231207	102900	410558980	15690	15690	15690	15690	67
503	20231207	102800	409507750	15700	15740	15740	15700	1015
504	20231207	102700	393563070	15740	15740	15740	15740	9
505	20231207	102600	393421410	15740	15740	15740	15740	0
506	20231207	102500	393421410	15740	15750	15750	15730	10
507	20231207	102400	393264020	15750	15750	15750	15750	9
508	20231207	102300	393122270	15730	15730	15730	15730	7
509	20231207	102200	393012160	15750	15750	15750	15750	9
510	20231207	102100	392870410	15730	15730	15730	15730	0
511	20231207	102000	392870410	15730	15750	15750	15730	30
512	20231207	101900	392398330	15750	15750	15750	15750	1
513	20231207	101800	392382580	15770	15770	15770	15770	1
514	20231207	101700	392366810	15780	15710	15780	15710	515
515	20231207	101600	384240460	15710	15770	15780	15710	188
516	20231207	101500	381286320	15790	15710	15790	15710	120
517	20231207	101400	379399520	15710	15790	15790	15710	33
518	20231207	101300	378878530	15790	15790	15790	15790	1
519	20231207	101200	378862740	15710	15720	15790	15710	120
520	20231207	101100	376977270	15720	15720	15720	15720	9
521	20231207	101000	376835790	15720	15720	15720	15720	93
522	20231207	100900	375373830	15790	15790	15790	15790	2
523	20231207	100800	375342250	15800	15800	15800	15800	0
524	20231207	100700	375342250	15800	15800	15800	15800	101
525	20231207	100600	373746450	15800	15800	15800	15800	0
526	20231207	100500	373746450	15800	15800	15800	15800	1
527	20231207	100400	373730650	15810	15710	15810	15710	51
528	20231207	100300	372929340	15700	15780	15820	15700	425
529	20231207	100200	366223120	15800	15800	15800	15780	516
530	20231207	100100	358072440	15790	15800	15800	15790	238
531	20231207	100000	354314330	15800	15820	15820	15800	103
532	20231207	095900	352686910	15820	15820	15820	15820	3
533	20231207	095800	352639450	15820	15820	15820	15820	200
534	20231207	095700	349475450	15820	15820	15820	15820	32
535	20231207	095600	348969210	15820	15820	15820	15820	41
536	20231207	095500	348320590	15840	15840	15840	15840	11
537	20231207	095400	348146350	15830	15820	15830	15820	905
538	20231207	095300	333821700	15830	15830	15830	15830	298
539	20231207	095200	329104360	15830	15820	15830	15820	164
540	20231207	095100	326509840	15820	15810	15820	15810	235
541	20231207	095000	322793440	15790	15790	15790	15790	1
542	20231207	094900	322777650	15810	15790	15810	15790	431
543	20231207	094800	315966150	15790	15790	15800	15790	199
544	20231207	094700	312823040	15780	15770	15790	15770	250
545	20231207	094600	308876410	15770	15770	15770	15770	100
546	20231207	094500	307299410	15770	15770	15770	15770	50
547	20231207	094400	306510910	15770	15770	15770	15770	3
548	20231207	094300	306463600	15780	15770	15780	15770	13
549	20231207	094200	306258470	15760	15760	15760	15760	102
550	20231207	094100	304650950	15760	15730	15760	15730	75
551	20231207	094000	303471020	15730	15710	15730	15700	228
552	20231207	093900	299887170	15730	15700	15730	15700	59
553	20231207	093800	298960600	15680	15670	15690	15670	66
554	20231207	093700	297925830	15690	15700	15700	15690	133
555	20231207	093600	295838800	15690	15690	15690	15690	1
556	20231207	093500	295823110	15690	15690	15690	15690	85
557	20231207	093400	294489460	15700	15640	15700	15640	203
558	20231207	093300	291311850	15640	15620	15640	15610	407
559	20231207	093200	284957790	15610	15630	15630	15610	1314
560	20231207	093100	264426770	15640	15640	15640	15640	37
561	20231207	093000	263848090	15640	15630	15640	15630	669
562	20231207	092900	253386750	15640	15650	15660	15640	533
563	20231207	092800	245047080	15660	15660	15660	15650	458
564	20231207	092700	237876610	15650	15690	15690	15650	1289
565	20231207	092600	217680130	15690	15690	15690	15690	176
566	20231207	092500	214918690	15690	15690	15690	15690	301
567	20231207	092400	210196000	15690	15710	15710	15680	734
568	20231207	092300	198680340	15710	15710	15710	15700	929
569	20231207	092200	184094890	15710	15720	15730	15710	342
570	20231207	092100	178720130	15740	15710	15760	15710	85
571	20231207	092000	177384570	15710	15710	15710	15710	474
572	20231207	091900	169938030	15710	15730	15740	15710	1848
573	20231207	091800	140893340	15740	15770	15770	15740	2040
574	20231207	091700	108758900	15770	15780	15780	15770	81
575	20231207	091600	107481270	15800	15820	15820	15800	4
576	20231207	091500	107418010	15820	15770	15830	15770	24
577	20231207	091400	107038590	15770	15780	15810	15770	155
578	20231207	091300	104593420	15770	15770	15770	15770	11
579	20231207	091200	104419950	15770	15790	15790	15770	49
580	20231207	091100	103646770	15790	15810	15810	15790	742
581	20231207	091000	91925080	15810	15860	15860	15810	121
582	20231207	090900	90010550	15860	15860	15860	15860	111
583	20231207	090800	88250090	15880	15810	15880	15800	785
584	20231207	090700	75828740	15810	15850	15850	15800	213
585	20231207	090600	72460660	15810	15810	15810	15810	1
586	20231207	090500	72444850	15800	15890	15890	15800	123
587	20231207	090400	70500270	15890	15900	15900	15800	313
588	20231207	090300	65524050	15790	15790	15790	15760	183
589	20231207	090200	62634960	15790	15770	15790	15750	461
590	20231207	090100	55366620	15780	15800	15900	15780	868
591	20231207	090000	41630000	15800	15820	15850	15800	2632