KissMeData/080160/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195000	700820640	15690	15690	15690	15690	1172
3	20231206	194900	700820640	15690	15690	15690	15690	0
4	20231206	194800	700820640	15690	15690	15690	15690	0
5	20231206	194700	700820640	15690	15690	15690	15690	0
6	20231206	194600	700820640	15690	15690	15690	15690	0
7	20231206	194500	700820640	15690	15690	15690	15690	0
8	20231206	194400	700820640	15690	15690	15690	15690	0
9	20231206	194300	700820640	15690	15690	15690	15690	0
10	20231206	194200	700820640	15690	15690	15690	15690	0
11	20231206	194100	700820640	15690	15690	15690	15690	0
12	20231206	194000	700820640	15690	15690	15690	15690	0
13	20231206	193900	700820640	15690	15690	15690	15690	0
14	20231206	193800	700820640	15690	15690	15690	15690	0
15	20231206	193700	700820640	15690	15690	15690	15690	0
16	20231206	193600	700820640	15690	15690	15690	15690	0
17	20231206	193500	700820640	15690	15690	15690	15690	0
18	20231206	193400	700820640	15690	15690	15690	15690	0
19	20231206	193300	700820640	15690	15690	15690	15690	0
20	20231206	193200	700820640	15690	15690	15690	15690	0
21	20231206	193100	700820640	15690	15690	15690	15690	0
22	20231206	193000	700820640	15690	15690	15690	15690	0
23	20231206	192900	700820640	15690	15690	15690	15690	0
24	20231206	192800	700820640	15690	15690	15690	15690	0
25	20231206	192700	700820640	15690	15690	15690	15690	0
26	20231206	192600	700820640	15690	15690	15690	15690	0
27	20231206	192500	700820640	15690	15690	15690	15690	0
28	20231206	192400	700820640	15690	15690	15690	15690	0
29	20231206	192300	700820640	15690	15690	15690	15690	0
30	20231206	192200	700820640	15690	15690	15690	15690	0
31	20231206	192100	700820640	15690	15690	15690	15690	0
32	20231206	192000	700820640	15690	15690	15690	15690	1172
33	20231206	191900	700820640	15690	15690	15690	15690	0
34	20231206	191800	700820640	15690	15690	15690	15690	0
35	20231206	191700	700820640	15690	15690	15690	15690	0
36	20231206	191600	700820640	15690	15690	15690	15690	0
37	20231206	191500	700820640	15690	15690	15690	15690	0
38	20231206	191400	700820640	15690	15690	15690	15690	0
39	20231206	191300	700820640	15690	15690	15690	15690	0
40	20231206	191200	700820640	15690	15690	15690	15690	0
41	20231206	191100	700820640	15690	15690	15690	15690	0
42	20231206	191000	700820640	15690	15690	15690	15690	0
43	20231206	190900	700820640	15690	15690	15690	15690	0
44	20231206	190800	700820640	15690	15690	15690	15690	0
45	20231206	190700	700820640	15690	15690	15690	15690	0
46	20231206	190600	700820640	15690	15690	15690	15690	0
47	20231206	190500	700820640	15690	15690	15690	15690	0
48	20231206	190400	700820640	15690	15690	15690	15690	0
49	20231206	190300	700820640	15690	15690	15690	15690	0
50	20231206	190200	700820640	15690	15690	15690	15690	0
51	20231206	190100	700820640	15690	15690	15690	15690	0
52	20231206	190000	700820640	15690	15690	15690	15690	0
53	20231206	185900	700820640	15690	15690	15690	15690	0
54	20231206	185800	700820640	15690	15690	15690	15690	0
55	20231206	185700	700820640	15690	15690	15690	15690	0
56	20231206	185600	700820640	15690	15690	15690	15690	0
57	20231206	185500	700820640	15690	15690	15690	15690	0
58	20231206	185400	700820640	15690	15690	15690	15690	0
59	20231206	185300	700820640	15690	15690	15690	15690	0
60	20231206	185200	700820640	15690	15690	15690	15690	0
61	20231206	185100	700820640	15690	15690	15690	15690	0
62	20231206	185000	700820640	15690	15690	15690	15690	1172
63	20231206	184900	700820640	15690	15690	15690	15690	0
64	20231206	184800	700820640	15690	15690	15690	15690	0
65	20231206	184700	700820640	15690	15690	15690	15690	0
66	20231206	184600	700820640	15690	15690	15690	15690	0
67	20231206	184500	700820640	15690	15690	15690	15690	0
68	20231206	184400	700820640	15690	15690	15690	15690	0
69	20231206	184300	700820640	15690	15690	15690	15690	0
70	20231206	184200	700820640	15690	15690	15690	15690	0
71	20231206	184100	700820640	15690	15690	15690	15690	0
72	20231206	184000	700820640	15690	15690	15690	15690	0
73	20231206	183900	700820640	15690	15690	15690	15690	0
74	20231206	183800	700820640	15690	15690	15690	15690	0
75	20231206	183700	700820640	15690	15690	15690	15690	0
76	20231206	183600	700820640	15690	15690	15690	15690	0
77	20231206	183500	700820640	15690	15690	15690	15690	0
78	20231206	183400	700820640	15690	15690	15690	15690	0
79	20231206	183300	700820640	15690	15690	15690	15690	0
80	20231206	183200	700820640	15690	15690	15690	15690	0
81	20231206	183100	700820640	15690	15690	15690	15690	0
82	20231206	183000	700820640	15690	15690	15690	15690	0
83	20231206	182900	700820640	15690	15690	15690	15690	0
84	20231206	182800	700820640	15690	15690	15690	15690	0
85	20231206	182700	700820640	15690	15690	15690	15690	0
86	20231206	182600	700820640	15690	15690	15690	15690	0
87	20231206	182500	700820640	15690	15690	15690	15690	0
88	20231206	182400	700820640	15690	15690	15690	15690	0
89	20231206	182300	700820640	15690	15690	15690	15690	0
90	20231206	182200	700820640	15690	15690	15690	15690	0
91	20231206	182100	700820640	15690	15690	15690	15690	0
92	20231206	182000	700820640	15690	15690	15690	15690	1172
93	20231206	181900	700820640	15690	15690	15690	15690	0
94	20231206	181800	700820640	15690	15690	15690	15690	0
95	20231206	181700	700820640	15690	15690	15690	15690	0
96	20231206	181600	700820640	15690	15690	15690	15690	0
97	20231206	181500	700820640	15690	15690	15690	15690	0
98	20231206	181400	700820640	15690	15690	15690	15690	0
99	20231206	181300	700820640	15690	15690	15690	15690	0
100	20231206	181200	700820640	15690	15690	15690	15690	0
101	20231206	181100	700820640	15690	15690	15690	15690	0
102	20231206	181000	700820640	15690	15690	15690	15690	0
103	20231206	180900	700820640	15690	15690	15690	15690	0
104	20231206	180800	700820640	15690	15690	15690	15690	0
105	20231206	180700	700820640	15690	15690	15690	15690	0
106	20231206	180600	700820640	15690	15690	15690	15690	0
107	20231206	180500	700820640	15690	15690	15690	15690	0
108	20231206	180400	700820640	15690	15690	15690	15690	0
109	20231206	180300	700820640	15690	15690	15690	15690	0
110	20231206	180200	700820640	15690	15690	15690	15690	0
111	20231206	180100	700820640	15690	15690	15690	15690	0
112	20231206	180000	700820640	15690	15690	15690	15690	0
113	20231206	175900	700820640	15690	15690	15690	15690	0
114	20231206	175800	700820640	15690	15690	15690	15690	0
115	20231206	175700	700820640	15690	15690	15690	15690	0
116	20231206	175600	700820640	15690	15690	15690	15690	0
117	20231206	175500	700820640	15690	15690	15690	15690	0
118	20231206	175400	700820640	15690	15690	15690	15690	0
119	20231206	175300	700820640	15690	15690	15690	15690	0
120	20231206	175200	700820640	15690	15690	15690	15690	0
121	20231206	175100	700820640	15690	15690	15690	15690	0
122	20231206	175000	700820640	15690	15690	15690	15690	1172
123	20231206	174900	700820640	15690	15690	15690	15690	0
124	20231206	174800	700820640	15690	15690	15690	15690	0
125	20231206	174700	700820640	15690	15690	15690	15690	0
126	20231206	174600	700820640	15690	15690	15690	15690	0
127	20231206	174500	700820640	15690	15690	15690	15690	0
128	20231206	174400	700820640	15690	15690	15690	15690	0
129	20231206	174300	700820640	15690	15690	15690	15690	0
130	20231206	174200	700820640	15690	15690	15690	15690	0
131	20231206	174100	700820640	15690	15690	15690	15690	0
132	20231206	174000	700820640	15690	15690	15690	15690	0
133	20231206	173900	700820640	15690	15690	15690	15690	0
134	20231206	173800	700820640	15690	15690	15690	15690	0
135	20231206	173700	700820640	15690	15690	15690	15690	0
136	20231206	173600	700820640	15690	15690	15690	15690	0
137	20231206	173500	700820640	15690	15690	15690	15690	0
138	20231206	173400	700820640	15690	15690	15690	15690	0
139	20231206	173300	700820640	15690	15690	15690	15690	0
140	20231206	173200	700820640	15690	15690	15690	15690	0
141	20231206	173100	700820640	15690	15690	15690	15690	0
142	20231206	173000	700820640	15690	15690	15690	15690	0
143	20231206	172900	700820640	15690	15690	15690	15690	0
144	20231206	172800	700820640	15690	15690	15690	15690	0
145	20231206	172700	700820640	15690	15690	15690	15690	0
146	20231206	172600	700820640	15690	15690	15690	15690	0
147	20231206	172500	700820640	15690	15690	15690	15690	0
148	20231206	172400	700820640	15690	15690	15690	15690	0
149	20231206	172300	700820640	15690	15690	15690	15690	0
150	20231206	172200	700820640	15690	15690	15690	15690	0
151	20231206	172100	700820640	15690	15690	15690	15690	0
152	20231206	172000	700820640	15690	15690	15690	15690	1172
153	20231206	171900	700820640	15690	15690	15690	15690	0
154	20231206	171800	700820640	15690	15690	15690	15690	0
155	20231206	171700	700820640	15690	15690	15690	15690	0
156	20231206	171600	700820640	15690	15690	15690	15690	0
157	20231206	171500	700820640	15690	15690	15690	15690	0
158	20231206	171400	700820640	15690	15690	15690	15690	0
159	20231206	171300	700820640	15690	15690	15690	15690	0
160	20231206	171200	700820640	15690	15690	15690	15690	0
161	20231206	171100	700820640	15690	15690	15690	15690	0
162	20231206	171000	700820640	15690	15690	15690	15690	0
163	20231206	170900	700820640	15690	15690	15690	15690	0
164	20231206	170800	700820640	15690	15690	15690	15690	0
165	20231206	170700	700820640	15690	15690	15690	15690	0
166	20231206	170600	700820640	15690	15690	15690	15690	0
167	20231206	170500	700820640	15690	15690	15690	15690	0
168	20231206	170400	700820640	15690	15690	15690	15690	0
169	20231206	170300	700820640	15690	15690	15690	15690	0
170	20231206	170200	700820640	15690	15690	15690	15690	0
171	20231206	170100	700820640	15690	15690	15690	15690	0
172	20231206	170000	700820640	15690	15690	15690	15690	0
173	20231206	165900	700820640	15690	15690	15690	15690	0
174	20231206	165800	700820640	15690	15690	15690	15690	0
175	20231206	165700	700820640	15690	15690	15690	15690	0
176	20231206	165600	700820640	15690	15690	15690	15690	0
177	20231206	165500	700820640	15690	15690	15690	15690	0
178	20231206	165400	700820640	15690	15690	15690	15690	0
179	20231206	165300	700820640	15690	15690	15690	15690	0
180	20231206	165200	700820640	15690	15690	15690	15690	0
181	20231206	165100	700820640	15690	15690	15690	15690	0
182	20231206	165000	700820640	15690	15690	15690	15690	1172
183	20231206	164900	700820640	15690	15690	15690	15690	0
184	20231206	164800	700820640	15690	15690	15690	15690	0
185	20231206	164700	700820640	15690	15690	15690	15690	0
186	20231206	164600	700820640	15690	15690	15690	15690	0
187	20231206	164500	700820640	15690	15690	15690	15690	0
188	20231206	164400	700820640	15690	15690	15690	15690	0
189	20231206	164300	700820640	15690	15690	15690	15690	0
190	20231206	164200	700820640	15690	15690	15690	15690	0
191	20231206	164100	700820640	15690	15690	15690	15690	0
192	20231206	164000	700820640	15690	15690	15690	15690	0
193	20231206	163900	700820640	15690	15690	15690	15690	0
194	20231206	163800	700820640	15690	15690	15690	15690	0
195	20231206	163700	700820640	15690	15690	15690	15690	0
196	20231206	163600	700820640	15690	15690	15690	15690	0
197	20231206	163500	700820640	15690	15690	15690	15690	0
198	20231206	163400	700820640	15690	15690	15690	15690	0
199	20231206	163300	700820640	15690	15690	15690	15690	0
200	20231206	163200	700820640	15690	15690	15690	15690	0
201	20231206	163100	700820640	15690	15690	15690	15690	0
202	20231206	163000	700820640	15690	15690	15690	15690	0
203	20231206	162900	700820640	15690	15690	15690	15690	0
204	20231206	162800	700820640	15690	15690	15690	15690	0
205	20231206	162700	700820640	15690	15690	15690	15690	0
206	20231206	162600	700820640	15690	15690	15690	15690	0
207	20231206	162500	700820640	15690	15690	15690	15690	0
208	20231206	162400	700820640	15690	15690	15690	15690	0
209	20231206	162300	700820640	15690	15690	15690	15690	0
210	20231206	162200	700820640	15690	15690	15690	15690	0
211	20231206	162100	700820640	15690	15690	15690	15690	0
212	20231206	162000	700820640	15690	15690	15690	15690	1172
213	20231206	161900	700820640	15690	15690	15690	15690	0
214	20231206	161800	700820640	15690	15690	15690	15690	0
215	20231206	161700	700820640	15690	15690	15690	15690	0
216	20231206	161600	700820640	15690	15690	15690	15690	0
217	20231206	161500	700820640	15690	15690	15690	15690	0
218	20231206	161400	700820640	15690	15690	15690	15690	0
219	20231206	161300	700820640	15690	15690	15690	15690	0
220	20231206	161200	700820640	15690	15690	15690	15690	0
221	20231206	161100	700820640	15690	15690	15690	15690	0
222	20231206	161000	700820640	15690	15690	15690	15690	0
223	20231206	160900	700820640	15690	15690	15690	15690	0
224	20231206	160800	700820640	15690	15690	15690	15690	0
225	20231206	160700	700820640	15690	15690	15690	15690	0
226	20231206	160600	700820640	15690	15690	15690	15690	0
227	20231206	160500	700820640	15690	15690	15690	15690	0
228	20231206	160400	700820640	15690	15690	15690	15690	0
229	20231206	160300	700820640	15690	15690	15690	15690	0
230	20231206	160200	700820640	15690	15690	15690	15690	0
231	20231206	160100	700820640	15690	15690	15690	15690	0
232	20231206	160000	700820640	15690	15690	15690	15690	0
233	20231206	155900	700820640	15690	15690	15690	15690	0
234	20231206	155800	700820640	15690	15690	15690	15690	0
235	20231206	155700	700820640	15690	15690	15690	15690	0
236	20231206	155600	700820640	15690	15690	15690	15690	0
237	20231206	155500	700820640	15690	15690	15690	15690	0
238	20231206	155400	700820640	15690	15690	15690	15690	0
239	20231206	155300	700820640	15690	15690	15690	15690	0
240	20231206	155200	700820640	15690	15690	15690	15690	0
241	20231206	155100	700820640	15690	15690	15690	15690	0
242	20231206	155000	700820640	15690	15690	15690	15690	1172
243	20231206	154900	700820640	15690	15690	15690	15690	0
244	20231206	154800	700820640	15690	15690	15690	15690	0
245	20231206	154700	700820640	15690	15690	15690	15690	0
246	20231206	154600	700820640	15690	15690	15690	15690	0
247	20231206	154500	700820640	15690	15690	15690	15690	0
248	20231206	154400	700820640	15690	15690	15690	15690	0
249	20231206	154300	700820640	15690	15690	15690	15690	0
250	20231206	154200	700820640	15690	15690	15690	15690	0
251	20231206	154100	700820640	15690	15690	15690	15690	0
252	20231206	154000	700820640	15690	15690	15690	15690	0
253	20231206	153900	700820640	15690	15690	15690	15690	0
254	20231206	153800	700820640	15690	15690	15690	15690	0
255	20231206	153700	700820640	15690	15690	15690	15690	0
256	20231206	153600	700820640	15690	15690	15690	15690	0
257	20231206	153500	700820640	15690	15690	15690	15690	0
258	20231206	153400	700820640	15690	15690	15690	15690	0
259	20231206	153300	700820640	15690	15690	15690	15690	0
260	20231206	153200	700820640	15690	15690	15690	15690	0
261	20231206	153100	700820640	15690	15690	15690	15690	0
262	20231206	153000	700820640	15690	15690	15690	15690	1172
263	20231206	152900	682431960	15700	15700	15700	15700	0
264	20231206	152800	682431960	15700	15700	15700	15700	0
265	20231206	152700	682431960	15700	15700	15700	15700	0
266	20231206	152600	682431960	15700	15700	15700	15700	0
267	20231206	152500	682431960	15700	15700	15700	15700	0
268	20231206	152400	682431960	15700	15700	15700	15700	0
269	20231206	152300	682431960	15700	15700	15700	15700	0
270	20231206	152200	682431960	15700	15700	15700	15700	0
271	20231206	152100	682431960	15700	15700	15700	15700	0
272	20231206	152000	682431960	15700	15700	15700	15700	0
273	20231206	151900	682431960	15700	15690	15700	15690	153
274	20231206	151800	680030090	15700	15690	15700	15690	239
275	20231206	151700	676277920	15700	15700	15700	15700	51
276	20231206	151600	675477220	15700	15700	15700	15690	109
277	20231206	151500	673766310	15690	15700	15700	15690	54
278	20231206	151400	672919000	15700	15690	15700	15690	82
279	20231206	151300	671631770	15700	15700	15700	15700	71
280	20231206	151200	670517070	15690	15700	15700	15690	88
281	20231206	151100	669135700	15700	15700	15700	15690	172
282	20231206	151000	666435430	15700	15690	15700	15690	75
283	20231206	150900	665258160	15700	15690	15700	15690	96
284	20231206	150800	663751120	15700	15700	15700	15690	46
285	20231206	150700	663028930	15690	15700	15700	15690	90
286	20231206	150600	661616150	15700	15700	15700	15690	111
287	20231206	150500	659873590	15700	15700	15700	15690	57
288	20231206	150400	658978880	15690	15690	15700	15690	494
289	20231206	150300	651224220	15700	15700	15700	15700	5
290	20231206	150200	651145720	15690	15690	15690	15690	18
291	20231206	150100	650863300	15700	15690	15700	15690	520
292	20231206	150000	642704490	15690	15700	15700	15690	56
293	20231206	145900	641825490	15700	15700	15700	15700	1
294	20231206	145800	641809790	15690	15690	15690	15690	26
295	20231206	145700	641401850	15690	15700	15700	15690	22
296	20231206	145600	641056660	15700	15690	15700	15690	156
297	20231206	145500	638609010	15690	15680	15690	15680	21
298	20231206	145400	638279720	15690	15690	15690	15690	43
299	20231206	145300	637605050	15690	15690	15690	15680	50
300	20231206	145200	636820710	15690	15680	15690	15680	82
301	20231206	145100	635534930	15690	15690	15690	15680	18
302	20231206	145000	635252670	15680	15640	15680	15640	350
303	20231206	144900	629770740	15650	15640	15650	15640	31
304	20231206	144800	629285890	15640	15650	15650	15640	21
305	20231206	144700	628957430	15640	15650	15650	15640	24
306	20231206	144600	628582060	15640	15640	15650	15640	28
307	20231206	144500	628144130	15650	15640	15650	15640	24
308	20231206	144400	627768760	15650	15640	15650	15640	6
309	20231206	144300	627674910	15650	15640	15650	15640	15
310	20231206	144200	627440300	15640	15640	15640	15640	22
311	20231206	144100	627096220	15650	15640	15650	15640	15
312	20231206	144000	626861610	15640	15640	15640	15620	279
313	20231206	143900	622501500	15640	15650	15660	15640	155
314	20231206	143800	620075920	15660	15650	15660	15650	17
315	20231206	143700	619809860	15660	15660	15660	15650	28
316	20231206	143600	619371630	15650	15650	15650	15650	16
317	20231206	143500	619121230	15660	15660	15660	15660	1
318	20231206	143400	619105570	15650	15650	15650	15650	21
319	20231206	143300	618776920	15650	15650	15660	15650	27
320	20231206	143200	618354340	15650	15640	15650	15640	34
321	20231206	143100	617822420	15650	15640	15650	15640	39
322	20231206	143000	617212260	15650	15640	15650	15640	2
323	20231206	142900	617180970	15650	15660	15660	15650	18
324	20231206	142800	616899260	15650	15650	15650	15650	14
325	20231206	142700	616680160	15650	15640	15650	15640	23
326	20231206	142600	616320410	15650	15650	15650	15650	31
327	20231206	142500	615835260	15640	15640	15640	15640	16
328	20231206	142400	615585020	15650	15650	15650	15650	37
329	20231206	142300	615005970	15670	15650	15670	15650	16
330	20231206	142200	614755550	15670	15650	15670	15650	51
331	20231206	142100	613956740	15650	15650	15650	15650	1
332	20231206	142000	613941090	15650	15670	15670	15650	26
333	20231206	141900	613534010	15660	15660	15660	15660	23
334	20231206	141800	613173830	15680	15660	15680	15660	14
335	20231206	141700	612954570	15680	15660	15680	15660	24
336	20231206	141600	612578710	15670	15670	15670	15670	237
337	20231206	141500	608864920	15660	15660	15660	15660	13
338	20231206	141400	608661340	15670	15660	15670	15660	22
339	20231206	141300	608316810	15670	15660	15670	15660	61
340	20231206	141200	607361100	15670	15670	15670	15670	1
341	20231206	141100	607345430	15660	15660	15660	15660	53
342	20231206	141000	606515450	15660	15650	15660	15650	43
343	20231206	140900	605842300	15650	15640	15650	15640	32
344	20231206	140800	605341720	15650	15640	15650	15640	204
345	20231206	140700	602151150	15660	15660	15660	15660	0
346	20231206	140600	602151150	15660	15660	15660	15650	25
347	20231206	140500	601759880	15660	15650	15670	15650	18
348	20231206	140400	601478150	15660	15650	15670	15650	87
349	20231206	140300	600116570	15670	15680	15680	15660	419
350	20231206	140200	593548410	15690	15690	15690	15690	1
351	20231206	140100	593532720	15680	15690	15690	15680	21
352	20231206	140000	593203430	15680	15680	15680	15680	16
353	20231206	135900	592952550	15690	15680	15690	15680	21
354	20231206	135800	592623260	15690	15690	15690	15690	1
355	20231206	135700	592607570	15680	15680	15680	15680	18
356	20231206	135600	592325330	15680	15670	15680	15670	19
357	20231206	135500	592027590	15680	15670	15680	15670	19
358	20231206	135400	591729850	15680	15670	15680	15670	22
359	20231206	135300	591385100	15680	15680	15680	15680	16
360	20231206	135200	591134220	15680	15680	15680	15680	15
361	20231206	135100	590899020	15690	15680	15690	15670	62
362	20231206	135000	589927080	15680	15670	15680	15670	14
363	20231206	134900	589707690	15680	15670	15680	15670	23
364	20231206	134800	589347270	15680	15680	15680	15680	0
365	20231206	134700	589347270	15680	15690	15690	15680	42
366	20231206	134600	588688390	15680	15680	15680	15680	20
367	20231206	134500	588374790	15690	15680	15690	15680	17
368	20231206	134400	588108220	15690	15690	15690	15690	1
369	20231206	134300	588092530	15680	15690	15690	15680	24
370	20231206	134200	587716200	15680	15680	15700	15680	34
371	20231206	134100	587183060	15690	15680	15690	15680	21
372	20231206	134000	586853770	15690	15680	15690	15670	66
373	20231206	133900	585819040	15680	15680	15680	15680	18
374	20231206	133800	585536800	15680	15690	15690	15680	21
375	20231206	133700	585207510	15680	15690	15690	15680	36
376	20231206	133600	584642830	15690	15690	15690	15680	75
377	20231206	133500	583466630	15700	15690	15700	15690	49
378	20231206	133400	582697510	15690	15690	15690	15690	0
379	20231206	133300	582697510	15690	15690	15690	15690	22
380	20231206	133200	582352330	15690	15690	15690	15690	14
381	20231206	133100	582132670	15700	15690	15700	15690	20
382	20231206	133000	581818860	15700	15690	15700	15690	18
383	20231206	132900	581536430	15700	15700	15700	15700	35
384	20231206	132800	580986930	15700	15690	15700	15690	92
385	20231206	132700	579542990	15700	15690	15700	15690	15
386	20231206	132600	579307630	15700	15690	15700	15690	69
387	20231206	132500	578224530	15700	15690	15700	15690	2
388	20231206	132400	578193140	15700	15690	15700	15690	39
389	20231206	132300	577581210	15700	15690	15700	15690	19
390	20231206	132200	577283090	15700	15690	15700	15690	19
391	20231206	132100	576984970	15700	15690	15700	15690	22
392	20231206	132000	576639780	15700	15700	15700	15700	588
393	20231206	131900	567408180	15710	15710	15710	15710	2
394	20231206	131800	567376760	15720	15700	15720	15700	21
395	20231206	131700	567047040	15720	15700	15720	15700	17
396	20231206	131600	566780120	15700	15700	15700	15700	50
397	20231206	131500	565995120	15720	15720	15720	15720	0
398	20231206	131400	565995120	15720	15720	15730	15700	46
399	20231206	131300	565272310	15720	15700	15720	15700	21
400	20231206	131200	564942590	15720	15700	15720	15700	17
401	20231206	131100	564675670	15720	15720	15720	15720	40
402	20231206	131000	564046870	15700	15720	15720	15700	121
403	20231206	130900	562145110	15720	15720	15720	15720	0
404	20231206	130800	562145110	15720	15720	15720	15720	0
405	20231206	130700	562145110	15720	15720	15720	15700	66
406	20231206	130600	561108820	15730	15730	15730	15730	0
407	20231206	130500	561108820	15730	15720	15730	15720	64
408	20231206	130400	560102340	15730	15730	15730	15730	0
409	20231206	130300	560102340	15730	15720	15730	15720	6
410	20231206	130200	560008010	15730	15730	15730	15730	55
411	20231206	130100	559142860	15720	15720	15720	15720	30
412	20231206	130000	558671260	15730	15730	15730	15730	1
413	20231206	125900	558655530	15730	15720	15730	15720	4
414	20231206	125800	558592640	15720	15720	15720	15700	153
415	20231206	125700	556188940	15710	15720	15720	15710	406
416	20231206	125600	549808690	15730	15730	15730	15730	23
417	20231206	125500	549446900	15740	15740	15740	15740	1
418	20231206	125400	549431160	15740	15740	15740	15740	0
419	20231206	125300	549431160	15740	15740	15740	15740	0
420	20231206	125200	549431160	15740	15730	15740	15730	11
421	20231206	125100	549258120	15740	15740	15740	15740	0
422	20231206	125000	549258120	15740	15730	15740	15730	50
423	20231206	124900	548471250	15740	15740	15740	15730	46
424	20231206	124800	547747220	15750	15750	15750	15750	7
425	20231206	124700	547636970	15750	15750	15750	15750	1
426	20231206	124600	547621220	15750	15740	15750	15740	154
427	20231206	124500	545196720	15750	15740	15750	15740	6
428	20231206	124400	545102230	15750	15750	15750	15750	41
429	20231206	124300	544456480	15750	15750	15750	15750	0
430	20231206	124200	544456480	15750	15750	15750	15750	83
431	20231206	124100	543149230	15750	15750	15750	15750	0
432	20231206	124000	543149230	15750	15740	15750	15740	373
433	20231206	123900	537277860	15740	15740	15740	15740	0
434	20231206	123800	537277860	15740	15740	15740	15740	0
435	20231206	123700	537277860	15740	15740	15740	15740	0
436	20231206	123600	537277860	15740	15740	15740	15740	0
437	20231206	123500	537277860	15740	15740	15740	15740	0
438	20231206	123400	537277860	15740	15740	15740	15740	0
439	20231206	123300	537277860	15740	15740	15740	15740	1
440	20231206	123200	537262120	15730	15730	15730	15730	3
441	20231206	123100	537214930	15740	15740	15740	15740	0
442	20231206	123000	537214930	15740	15730	15740	15730	36
443	20231206	122900	536648300	15740	15740	15740	15740	30
444	20231206	122800	536176100	15740	15740	15740	15740	2
445	20231206	122700	536144620	15740	15740	15740	15740	37
446	20231206	122600	535562240	15740	15740	15740	15740	59
447	20231206	122500	534633580	15740	15740	15740	15740	1
448	20231206	122400	534617840	15740	15740	15740	15740	1
449	20231206	122300	534602100	15730	15730	15730	15730	37
450	20231206	122200	534020090	15720	15720	15720	15720	5
451	20231206	122100	533941490	15720	15740	15740	15720	150
452	20231206	122000	531581670	15730	15730	15730	15730	301
453	20231206	121900	526846940	15740	15740	15740	15740	44
454	20231206	121800	526154380	15740	15740	15740	15740	48
455	20231206	121700	525398860	15740	15740	15740	15740	50
456	20231206	121600	524611860	15720	15730	15740	15720	94
457	20231206	121500	523133250	15730	15730	15730	15730	0
458	20231206	121400	523133250	15730	15730	15730	15730	113
459	20231206	121300	521355760	15730	15720	15730	15720	139
460	20231206	121200	519169310	15730	15720	15730	15720	718
461	20231206	121100	507882340	15720	15720	15720	15720	0
462	20231206	121000	507882340	15720	15720	15720	15720	36
463	20231206	120900	507316420	15720	15720	15720	15720	0
464	20231206	120800	507316420	15720	15710	15720	15710	90
465	20231206	120700	505901670	15720	15720	15720	15720	0
466	20231206	120600	505901670	15720	15720	15720	15720	100
467	20231206	120500	504329670	15720	15720	15720	15700	87
468	20231206	120400	502962110	15720	15720	15720	15720	5
469	20231206	120300	502883510	15720	15720	15720	15720	0
470	20231206	120200	502883510	15720	15720	15720	15720	0
471	20231206	120100	502883510	15720	15720	15720	15720	0
472	20231206	120000	502883510	15720	15720	15720	15720	0
473	20231206	115900	502883510	15720	15700	15720	15700	502
474	20231206	115800	495002080	15720	15710	15720	15710	19
475	20231206	115700	494703580	15710	15710	15710	15710	82
476	20231206	115600	493415360	15720	15710	15720	15710	49
477	20231206	115500	492645090	15720	15710	15720	15710	32
478	20231206	115400	492142060	15720	15720	15720	15720	1
479	20231206	115300	492126340	15730	15730	15730	15730	0
480	20231206	115200	492126340	15730	15730	15730	15730	1
481	20231206	115100	492110610	15730	15720	15730	15710	201
482	20231206	115000	488951820	15720	15720	15720	15720	166
483	20231206	114900	486342300	15720	15710	15720	15710	119
484	20231206	114800	484472800	15710	15710	15710	15710	541
485	20231206	114700	475973690	15700	15700	15700	15700	45
486	20231206	114600	475267190	15710	15710	15710	15710	18
487	20231206	114500	474984410	15710	15710	15710	15710	0
488	20231206	114400	474984410	15710	15710	15710	15710	1
489	20231206	114300	474968700	15700	15700	15700	15700	1
490	20231206	114200	474953000	15710	15710	15710	15710	34
491	20231206	114100	474418860	15710	15700	15710	15700	59
492	20231206	114000	473492170	15700	15700	15700	15700	5
493	20231206	113900	473413670	15710	15710	15710	15710	0
494	20231206	113800	473413670	15710	15710	15710	15710	0
495	20231206	113700	473413670	15710	15690	15710	15690	3
496	20231206	113600	473366570	15710	15710	15710	15710	0
497	20231206	113500	473366570	15710	15710	15710	15710	1
498	20231206	113400	473350860	15720	15710	15720	15710	39
499	20231206	113300	472738160	15710	15710	15710	15710	1
500	20231206	113200	472722450	15700	15700	15700	15700	33
501	20231206	113100	472204350	15700	15700	15700	15700	158
502	20231206	113000	469723750	15700	15700	15700	15700	0
503	20231206	112900	469723750	15700	15700	15700	15700	0
504	20231206	112800	469723750	15700	15700	15700	15700	1
505	20231206	112700	469708050	15700	15710	15710	15690	205
506	20231206	112600	466489550	15700	15710	15710	15700	2
507	20231206	112500	466458140	15710	15710	15710	15710	0
508	20231206	112400	466458140	15710	15730	15730	15710	97
509	20231206	112300	464933700	15730	15720	15730	15720	21
510	20231206	112200	464603570	15730	15730	15730	15720	74
511	20231206	112100	463440080	15730	15720	15730	15720	63
512	20231206	112000	462449710	15730	15730	15730	15730	1
513	20231206	111900	462433980	15720	15730	15730	15720	124
514	20231206	111800	460484510	15730	15730	15730	15730	5
515	20231206	111700	460405860	15730	15730	15730	15730	132
516	20231206	111600	458329500	15740	15740	15740	15740	0
517	20231206	111500	458329500	15740	15740	15740	15740	0
518	20231206	111400	458329500	15740	15740	15740	15740	203
519	20231206	111300	455134280	15750	15760	15760	15750	383
520	20231206	111200	449098650	15760	15770	15770	15760	149
521	20231206	111100	446749990	15770	15770	15770	15770	0
522	20231206	111000	446749990	15770	15760	15770	15760	612
523	20231206	110900	437104830	15770	15770	15770	15760	17
524	20231206	110800	436836760	15750	15750	15770	15750	329
525	20231206	110700	431652730	15750	15750	15750	15750	89
526	20231206	110600	430250980	15750	15750	15750	15750	1
527	20231206	110500	430235230	15740	15730	15750	15710	405
528	20231206	110400	423863270	15730	15730	15740	15710	30
529	20231206	110300	423391380	15730	15700	15730	15700	538
530	20231206	110200	414940600	15700	15700	15700	15700	38
531	20231206	110100	414344000	15700	15700	15700	15700	200
532	20231206	110000	411204000	15700	15690	15700	15690	40
533	20231206	105900	410576390	15690	15680	15690	15680	54
534	20231206	105800	409729300	15690	15680	15690	15680	51
535	20231206	105700	408929610	15700	15690	15700	15690	6
536	20231206	105600	408835460	15700	15700	15700	15690	177
537	20231206	105500	406057900	15700	15680	15700	15680	154
538	20231206	105400	403641680	15690	15680	15690	15680	5
539	20231206	105300	403563270	15690	15690	15700	15690	409
540	20231206	105200	397145650	15700	15700	15700	15700	1
541	20231206	105100	397129950	15690	15690	15690	15690	3
542	20231206	105000	397082880	15700	15690	15700	15690	107
543	20231206	104900	395404040	15700	15690	15700	15690	111
544	20231206	104800	393662440	15700	15690	15700	15690	409
545	20231206	104700	387244640	15700	15700	15700	15700	0
546	20231206	104600	387244640	15700	15700	15700	15690	99
547	20231206	104500	385690490	15700	15690	15700	15690	156
548	20231206	104400	383242290	15700	15700	15700	15700	66
549	20231206	104300	382206090	15700	15700	15700	15700	9
550	20231206	104200	382064790	15700	15700	15700	15690	77
551	20231206	104100	380856090	15690	15700	15700	15690	101
552	20231206	104000	379270420	15700	15690	15700	15690	70
553	20231206	103900	378171540	15690	15690	15690	15680	154
554	20231206	103800	375755330	15680	15690	15690	15680	42
555	20231206	103700	375096410	15690	15690	15690	15690	31
556	20231206	103600	374610020	15690	15690	15690	15690	42
557	20231206	103500	373951040	15680	15660	15680	15660	364
558	20231206	103400	368245070	15660	15660	15660	15660	118
559	20231206	103300	366397190	15660	15660	15660	15660	55
560	20231206	103200	365535890	15660	15630	15660	15630	910
561	20231206	103100	351307380	15630	15630	15630	15630	129
562	20231206	103000	349291110	15630	15620	15630	15620	183
563	20231206	102900	346432320	15630	15620	15630	15620	54
564	20231206	102800	345588480	15630	15630	15630	15630	44
565	20231206	102700	344900760	15630	15620	15630	15620	103
566	20231206	102600	343291890	15620	15610	15620	15610	2
567	20231206	102500	343260660	15620	15620	15620	15620	56
568	20231206	102400	342385940	15620	15620	15620	15620	52
569	20231206	102300	341573700	15620	15600	15620	15600	3
570	20231206	102200	341526870	15620	15610	15620	15610	179
571	20231206	102100	338732140	15600	15620	15620	15600	149
572	20231206	102000	336406760	15620	15620	15620	15620	49
573	20231206	101900	335641380	15620	15620	15620	15620	0
574	20231206	101800	335641380	15620	15620	15620	15620	48
575	20231206	101700	334891620	15620	15620	15620	15620	30
576	20231206	101600	334423020	15620	15630	15630	15620	58
577	20231206	101500	333516580	15630	15620	15630	15620	1120
578	20231206	101400	316017780	15620	15600	15620	15600	2403
579	20231206	101300	278505660	15600	15600	15600	15600	0
580	20231206	101200	278505660	15600	15600	15600	15600	50
581	20231206	101100	277725660	15600	15590	15600	15590	97
582	20231206	101000	276213090	15600	15600	15600	15600	49
583	20231206	100900	275448690	15600	15590	15600	15590	52
584	20231206	100800	274637590	15600	15590	15600	15590	42
585	20231206	100700	273982430	15590	15590	15590	15590	1
586	20231206	100600	273966840	15600	15590	15600	15590	94
587	20231206	100500	272500820	15590	15600	15600	15590	56
588	20231206	100400	271627320	15590	15600	15600	15590	32
589	20231206	100300	271128130	15600	15590	15600	15590	36
590	20231206	100200	270566880	15580	15580	15580	15580	31
591	20231206	100100	270083900	15600	15600	15600	15600	0
592	20231206	100000	270083900	15600	15600	15600	15600	1
593	20231206	095900	270068300	15600	15600	15600	15600	0
594	20231206	095800	270068300	15600	15600	15600	15600	0
595	20231206	095700	270068300	15600	15570	15600	15570	36
596	20231206	095600	269506850	15600	15590	15600	15590	50
597	20231206	095500	268727340	15590	15590	15590	15590	1
598	20231206	095400	268711750	15570	15570	15570	15570	123
599	20231206	095300	266796640	15570	15600	15600	15570	661
600	20231206	095200	256503040	15570	15570	15570	15570	2
601	20231206	095100	256471900	15570	15610	15610	15570	335
602	20231206	095000	251253340	15610	15610	15610	15610	54
603	20231206	094900	250410400	15610	15630	15640	15610	148
604	20231206	094800	248097190	15620	15540	15620	15540	5939
605	20231206	094700	155609370	15530	15530	15530	15530	52
606	20231206	094600	154801810	15520	15520	15530	15520	9
607	20231206	094500	154662120	15520	15530	15530	15500	90
608	20231206	094400	153266800	15540	15530	15540	15530	9
609	20231206	094300	153126960	15540	15520	15540	15520	285
610	20231206	094200	148702120	15530	15510	15540	15510	525
611	20231206	094100	140555360	15500	15490	15500	15490	258
612	20231206	094000	136556850	15480	15480	15480	15480	4
613	20231206	093900	136494930	15480	15480	15480	15480	0
614	20231206	093800	136494930	15480	15480	15480	15480	0
615	20231206	093700	136494930	15480	15480	15480	15480	11
616	20231206	093600	136324650	15480	15470	15480	15470	201
617	20231206	093500	133215170	15470	15480	15480	15470	1159
618	20231206	093400	115274480	15490	15490	15490	15490	0
619	20231206	093300	115274480	15490	15470	15490	15470	28
620	20231206	093200	114841240	15480	15470	15480	15460	22
621	20231206	093100	114501000	15470	15460	15470	15460	8
622	20231206	093000	114377310	15460	15460	15460	15460	5
623	20231206	092900	114300010	15460	15400	15460	15400	16
624	20231206	092800	114053550	15470	15470	15470	15460	150
625	20231206	092700	111733180	15490	15490	15490	15490	0
626	20231206	092600	111733180	15490	15490	15490	15490	0
627	20231206	092500	111733180	15490	15490	15490	15490	1
628	20231206	092400	111717690	15490	15400	15490	15400	51
629	20231206	092300	110932200	15360	15450	15450	15300	1520
630	20231206	092200	87548200	15500	15500	15500	15500	1
631	20231206	092100	87532700	15450	15490	15490	15450	569
632	20231206	092000	78728090	15500	15500	15500	15500	60
633	20231206	091900	77798090	15520	15510	15520	15510	42
634	20231206	091800	77146570	15520	15510	15520	15510	200
635	20231206	091700	74043940	15500	15500	15500	15500	143
636	20231206	091600	71827440	15500	15500	15500	15500	10
637	20231206	091500	71672440	15500	15490	15500	15490	187
638	20231206	091400	68774040	15500	15500	15500	15490	150
639	20231206	091300	66450160	15490	15500	15500	15490	38
640	20231206	091200	65861180	15500	15480	15500	15480	567
641	20231206	091100	57076640	15490	15490	15490	15490	100
642	20231206	091000	55527640	15490	15450	15490	15450	200
643	20231206	090900	52430740	15450	15450	15450	15450	6
644	20231206	090800	52338040	15490	15500	15500	15490	59
645	20231206	090700	51424120	15500	15500	15500	15500	88
646	20231206	090600	50060120	15510	15500	15510	15500	28
647	20231206	090500	49626110	15510	15510	15520	15500	29
648	20231206	090400	49176360	15510	15460	15510	15460	778
649	20231206	090300	37134450	15460	15330	15460	15330	1260
650	20231206	090200	17701110	15430	15360	15430	15320	1064
651	20231206	090100	1369990	15440	15450	15450	15440	31
652	20231206	090000	891050	15450	15360	15450	15360	58