KissMeData/084730/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195300	883790520	15940	15940	15940	15940	836
3	20231206	195200	883790520	15940	15940	15940	15940	0
4	20231206	195100	883790520	15940	15940	15940	15940	0
5	20231206	195000	883790520	15940	15940	15940	15940	0
6	20231206	194900	883790520	15940	15940	15940	15940	0
7	20231206	194800	883790520	15940	15940	15940	15940	0
8	20231206	194700	883790520	15940	15940	15940	15940	0
9	20231206	194600	883790520	15940	15940	15940	15940	0
10	20231206	194500	883790520	15940	15940	15940	15940	0
11	20231206	194400	883790520	15940	15940	15940	15940	0
12	20231206	194300	883790520	15940	15940	15940	15940	0
13	20231206	194200	883790520	15940	15940	15940	15940	0
14	20231206	194100	883790520	15940	15940	15940	15940	0
15	20231206	194000	883790520	15940	15940	15940	15940	0
16	20231206	193900	883790520	15940	15940	15940	15940	0
17	20231206	193800	883790520	15940	15940	15940	15940	0
18	20231206	193700	883790520	15940	15940	15940	15940	0
19	20231206	193600	883790520	15940	15940	15940	15940	0
20	20231206	193500	883790520	15940	15940	15940	15940	0
21	20231206	193400	883790520	15940	15940	15940	15940	0
22	20231206	193300	883790520	15940	15940	15940	15940	0
23	20231206	193200	883790520	15940	15940	15940	15940	0
24	20231206	193100	883790520	15940	15940	15940	15940	0
25	20231206	193000	883790520	15940	15940	15940	15940	0
26	20231206	192900	883790520	15940	15940	15940	15940	0
27	20231206	192800	883790520	15940	15940	15940	15940	0
28	20231206	192700	883790520	15940	15940	15940	15940	0
29	20231206	192600	883790520	15940	15940	15940	15940	0
30	20231206	192500	883790520	15940	15940	15940	15940	0
31	20231206	192400	883790520	15940	15940	15940	15940	0
32	20231206	192300	883790520	15940	15940	15940	15940	836
33	20231206	192200	883790520	15940	15940	15940	15940	0
34	20231206	192100	883790520	15940	15940	15940	15940	0
35	20231206	192000	883790520	15940	15940	15940	15940	0
36	20231206	191900	883790520	15940	15940	15940	15940	0
37	20231206	191800	883790520	15940	15940	15940	15940	0
38	20231206	191700	883790520	15940	15940	15940	15940	0
39	20231206	191600	883790520	15940	15940	15940	15940	0
40	20231206	191500	883790520	15940	15940	15940	15940	0
41	20231206	191400	883790520	15940	15940	15940	15940	0
42	20231206	191300	883790520	15940	15940	15940	15940	0
43	20231206	191200	883790520	15940	15940	15940	15940	0
44	20231206	191100	883790520	15940	15940	15940	15940	0
45	20231206	191000	883790520	15940	15940	15940	15940	0
46	20231206	190900	883790520	15940	15940	15940	15940	0
47	20231206	190800	883790520	15940	15940	15940	15940	0
48	20231206	190700	883790520	15940	15940	15940	15940	0
49	20231206	190600	883790520	15940	15940	15940	15940	0
50	20231206	190500	883790520	15940	15940	15940	15940	0
51	20231206	190400	883790520	15940	15940	15940	15940	0
52	20231206	190300	883790520	15940	15940	15940	15940	0
53	20231206	190200	883790520	15940	15940	15940	15940	0
54	20231206	190100	883790520	15940	15940	15940	15940	0
55	20231206	190000	883790520	15940	15940	15940	15940	0
56	20231206	185900	883790520	15940	15940	15940	15940	0
57	20231206	185800	883790520	15940	15940	15940	15940	0
58	20231206	185700	883790520	15940	15940	15940	15940	0
59	20231206	185600	883790520	15940	15940	15940	15940	0
60	20231206	185500	883790520	15940	15940	15940	15940	0
61	20231206	185400	883790520	15940	15940	15940	15940	0
62	20231206	185300	883790520	15940	15940	15940	15940	836
63	20231206	185200	883790520	15940	15940	15940	15940	0
64	20231206	185100	883790520	15940	15940	15940	15940	0
65	20231206	185000	883790520	15940	15940	15940	15940	0
66	20231206	184900	883790520	15940	15940	15940	15940	0
67	20231206	184800	883790520	15940	15940	15940	15940	0
68	20231206	184700	883790520	15940	15940	15940	15940	0
69	20231206	184600	883790520	15940	15940	15940	15940	0
70	20231206	184500	883790520	15940	15940	15940	15940	0
71	20231206	184400	883790520	15940	15940	15940	15940	0
72	20231206	184300	883790520	15940	15940	15940	15940	0
73	20231206	184200	883790520	15940	15940	15940	15940	0
74	20231206	184100	883790520	15940	15940	15940	15940	0
75	20231206	184000	883790520	15940	15940	15940	15940	0
76	20231206	183900	883790520	15940	15940	15940	15940	0
77	20231206	183800	883790520	15940	15940	15940	15940	0
78	20231206	183700	883790520	15940	15940	15940	15940	0
79	20231206	183600	883790520	15940	15940	15940	15940	0
80	20231206	183500	883790520	15940	15940	15940	15940	0
81	20231206	183400	883790520	15940	15940	15940	15940	0
82	20231206	183300	883790520	15940	15940	15940	15940	0
83	20231206	183200	883790520	15940	15940	15940	15940	0
84	20231206	183100	883790520	15940	15940	15940	15940	0
85	20231206	183000	883790520	15940	15940	15940	15940	0
86	20231206	182900	883790520	15940	15940	15940	15940	0
87	20231206	182800	883790520	15940	15940	15940	15940	0
88	20231206	182700	883790520	15940	15940	15940	15940	0
89	20231206	182600	883790520	15940	15940	15940	15940	0
90	20231206	182500	883790520	15940	15940	15940	15940	0
91	20231206	182400	883790520	15940	15940	15940	15940	0
92	20231206	182300	883790520	15940	15940	15940	15940	836
93	20231206	182200	883790520	15940	15940	15940	15940	0
94	20231206	182100	883790520	15940	15940	15940	15940	0
95	20231206	182000	883790520	15940	15940	15940	15940	0
96	20231206	181900	883790520	15940	15940	15940	15940	0
97	20231206	181800	883790520	15940	15940	15940	15940	0
98	20231206	181700	883790520	15940	15940	15940	15940	0
99	20231206	181600	883790520	15940	15940	15940	15940	0
100	20231206	181500	883790520	15940	15940	15940	15940	0
101	20231206	181400	883790520	15940	15940	15940	15940	0
102	20231206	181300	883790520	15940	15940	15940	15940	0
103	20231206	181200	883790520	15940	15940	15940	15940	0
104	20231206	181100	883790520	15940	15940	15940	15940	0
105	20231206	181000	883790520	15940	15940	15940	15940	0
106	20231206	180900	883790520	15940	15940	15940	15940	0
107	20231206	180800	883790520	15940	15940	15940	15940	0
108	20231206	180700	883790520	15940	15940	15940	15940	0
109	20231206	180600	883790520	15940	15940	15940	15940	0
110	20231206	180500	883790520	15940	15940	15940	15940	0
111	20231206	180400	883790520	15940	15940	15940	15940	0
112	20231206	180300	883790520	15940	15940	15940	15940	0
113	20231206	180200	883790520	15940	15940	15940	15940	0
114	20231206	180100	883790520	15940	15940	15940	15940	0
115	20231206	180000	883790520	15940	15940	15940	15940	0
116	20231206	175900	883790520	15940	15940	15940	15940	0
117	20231206	175800	883790520	15940	15940	15940	15940	0
118	20231206	175700	883790520	15940	15940	15940	15940	0
119	20231206	175600	883790520	15940	15940	15940	15940	0
120	20231206	175500	883790520	15940	15940	15940	15940	0
121	20231206	175400	883790520	15940	15940	15940	15940	0
122	20231206	175300	883790520	15940	15940	15940	15940	836
123	20231206	175200	883790520	15940	15940	15940	15940	0
124	20231206	175100	883790520	15940	15940	15940	15940	0
125	20231206	175000	883790520	15940	15940	15940	15940	0
126	20231206	174900	883790520	15940	15940	15940	15940	0
127	20231206	174800	883790520	15940	15940	15940	15940	0
128	20231206	174700	883790520	15940	15940	15940	15940	0
129	20231206	174600	883790520	15940	15940	15940	15940	0
130	20231206	174500	883790520	15940	15940	15940	15940	0
131	20231206	174400	883790520	15940	15940	15940	15940	0
132	20231206	174300	883790520	15940	15940	15940	15940	0
133	20231206	174200	883790520	15940	15940	15940	15940	0
134	20231206	174100	883790520	15940	15940	15940	15940	0
135	20231206	174000	883790520	15940	15940	15940	15940	0
136	20231206	173900	883790520	15940	15940	15940	15940	0
137	20231206	173800	883790520	15940	15940	15940	15940	0
138	20231206	173700	883790520	15940	15940	15940	15940	0
139	20231206	173600	883790520	15940	15940	15940	15940	0
140	20231206	173500	883790520	15940	15940	15940	15940	0
141	20231206	173400	883790520	15940	15940	15940	15940	0
142	20231206	173300	883790520	15940	15940	15940	15940	0
143	20231206	173200	883790520	15940	15940	15940	15940	0
144	20231206	173100	883790520	15940	15940	15940	15940	0
145	20231206	173000	883790520	15940	15940	15940	15940	0
146	20231206	172900	883790520	15940	15940	15940	15940	0
147	20231206	172800	883790520	15940	15940	15940	15940	0
148	20231206	172700	883790520	15940	15940	15940	15940	0
149	20231206	172600	883790520	15940	15940	15940	15940	0
150	20231206	172500	883790520	15940	15940	15940	15940	0
151	20231206	172400	883790520	15940	15940	15940	15940	0
152	20231206	172300	883790520	15940	15940	15940	15940	836
153	20231206	172200	883790520	15940	15940	15940	15940	0
154	20231206	172100	883790520	15940	15940	15940	15940	0
155	20231206	172000	883790520	15940	15940	15940	15940	0
156	20231206	171900	883790520	15940	15940	15940	15940	0
157	20231206	171800	883790520	15940	15940	15940	15940	0
158	20231206	171700	883790520	15940	15940	15940	15940	0
159	20231206	171600	883790520	15940	15940	15940	15940	0
160	20231206	171500	883790520	15940	15940	15940	15940	0
161	20231206	171400	883790520	15940	15940	15940	15940	0
162	20231206	171300	883790520	15940	15940	15940	15940	0
163	20231206	171200	883790520	15940	15940	15940	15940	0
164	20231206	171100	883790520	15940	15940	15940	15940	0
165	20231206	171000	883790520	15940	15940	15940	15940	0
166	20231206	170900	883790520	15940	15940	15940	15940	0
167	20231206	170800	883790520	15940	15940	15940	15940	0
168	20231206	170700	883790520	15940	15940	15940	15940	0
169	20231206	170600	883790520	15940	15940	15940	15940	0
170	20231206	170500	883790520	15940	15940	15940	15940	0
171	20231206	170400	883790520	15940	15940	15940	15940	0
172	20231206	170300	883790520	15940	15940	15940	15940	0
173	20231206	170200	883790520	15940	15940	15940	15940	0
174	20231206	170100	883790520	15940	15940	15940	15940	0
175	20231206	170000	883790520	15940	15940	15940	15940	0
176	20231206	165900	883790520	15940	15940	15940	15940	0
177	20231206	165800	883790520	15940	15940	15940	15940	0
178	20231206	165700	883790520	15940	15940	15940	15940	0
179	20231206	165600	883790520	15940	15940	15940	15940	0
180	20231206	165500	883790520	15940	15940	15940	15940	0
181	20231206	165400	883790520	15940	15940	15940	15940	0
182	20231206	165300	883790520	15940	15940	15940	15940	836
183	20231206	165200	883790520	15940	15940	15940	15940	0
184	20231206	165100	883790520	15940	15940	15940	15940	0
185	20231206	165000	883790520	15940	15940	15940	15940	0
186	20231206	164900	883790520	15940	15940	15940	15940	0
187	20231206	164800	883790520	15940	15940	15940	15940	0
188	20231206	164700	883790520	15940	15940	15940	15940	0
189	20231206	164600	883790520	15940	15940	15940	15940	0
190	20231206	164500	883790520	15940	15940	15940	15940	0
191	20231206	164400	883790520	15940	15940	15940	15940	0
192	20231206	164300	883790520	15940	15940	15940	15940	0
193	20231206	164200	883790520	15940	15940	15940	15940	0
194	20231206	164100	883790520	15940	15940	15940	15940	0
195	20231206	164000	883790520	15940	15940	15940	15940	0
196	20231206	163900	883790520	15940	15940	15940	15940	0
197	20231206	163800	883790520	15940	15940	15940	15940	0
198	20231206	163700	883790520	15940	15940	15940	15940	0
199	20231206	163600	883790520	15940	15940	15940	15940	0
200	20231206	163500	883790520	15940	15940	15940	15940	0
201	20231206	163400	883790520	15940	15940	15940	15940	0
202	20231206	163300	883790520	15940	15940	15940	15940	0
203	20231206	163200	883790520	15940	15940	15940	15940	0
204	20231206	163100	883790520	15940	15940	15940	15940	0
205	20231206	163000	883790520	15940	15940	15940	15940	0
206	20231206	162900	883790520	15940	15940	15940	15940	0
207	20231206	162800	883790520	15940	15940	15940	15940	0
208	20231206	162700	883790520	15940	15940	15940	15940	0
209	20231206	162600	883790520	15940	15940	15940	15940	0
210	20231206	162500	883790520	15940	15940	15940	15940	0
211	20231206	162400	883790520	15940	15940	15940	15940	0
212	20231206	162300	883790520	15940	15940	15940	15940	836
213	20231206	162200	883790520	15940	15940	15940	15940	0
214	20231206	162100	883790520	15940	15940	15940	15940	0
215	20231206	162000	883790520	15940	15940	15940	15940	0
216	20231206	161900	883790520	15940	15940	15940	15940	0
217	20231206	161800	883790520	15940	15940	15940	15940	0
218	20231206	161700	883790520	15940	15940	15940	15940	0
219	20231206	161600	883790520	15940	15940	15940	15940	0
220	20231206	161500	883790520	15940	15940	15940	15940	0
221	20231206	161400	883790520	15940	15940	15940	15940	0
222	20231206	161300	883790520	15940	15940	15940	15940	0
223	20231206	161200	883790520	15940	15940	15940	15940	0
224	20231206	161100	883790520	15940	15940	15940	15940	0
225	20231206	161000	883790520	15940	15940	15940	15940	0
226	20231206	160900	883790520	15940	15940	15940	15940	0
227	20231206	160800	883790520	15940	15940	15940	15940	0
228	20231206	160700	883790520	15940	15940	15940	15940	0
229	20231206	160600	883790520	15940	15940	15940	15940	0
230	20231206	160500	883790520	15940	15940	15940	15940	0
231	20231206	160400	883790520	15940	15940	15940	15940	0
232	20231206	160300	883790520	15940	15940	15940	15940	0
233	20231206	160200	883790520	15940	15940	15940	15940	0
234	20231206	160100	883790520	15940	15940	15940	15940	0
235	20231206	160000	883790520	15940	15940	15940	15940	0
236	20231206	155900	883790520	15940	15940	15940	15940	0
237	20231206	155800	883790520	15940	15940	15940	15940	0
238	20231206	155700	883790520	15940	15940	15940	15940	0
239	20231206	155600	883790520	15940	15940	15940	15940	0
240	20231206	155500	883790520	15940	15940	15940	15940	0
241	20231206	155400	883790520	15940	15940	15940	15940	0
242	20231206	155300	883790520	15940	15940	15940	15940	836
243	20231206	155200	883790520	15940	15940	15940	15940	0
244	20231206	155100	883790520	15940	15940	15940	15940	0
245	20231206	155000	883790520	15940	15940	15940	15940	0
246	20231206	154900	883790520	15940	15940	15940	15940	0
247	20231206	154800	883790520	15940	15940	15940	15940	0
248	20231206	154700	883790520	15940	15940	15940	15940	0
249	20231206	154600	883790520	15940	15940	15940	15940	0
250	20231206	154500	883790520	15940	15940	15940	15940	0
251	20231206	154400	883790520	15940	15940	15940	15940	0
252	20231206	154300	883790520	15940	15940	15940	15940	0
253	20231206	154200	883790520	15940	15940	15940	15940	0
254	20231206	154100	883790520	15940	15940	15940	15940	0
255	20231206	154000	883790520	15940	15940	15940	15940	0
256	20231206	153900	883790520	15940	15940	15940	15940	0
257	20231206	153800	883790520	15940	15940	15940	15940	0
258	20231206	153700	883790520	15940	15940	15940	15940	0
259	20231206	153600	883790520	15940	15940	15940	15940	0
260	20231206	153500	883790520	15940	15940	15940	15940	0
261	20231206	153400	883790520	15940	15940	15940	15940	0
262	20231206	153300	883790520	15940	15940	15940	15940	0
263	20231206	153200	883790520	15940	15940	15940	15940	0
264	20231206	153100	883790520	15940	15940	15940	15940	0
265	20231206	153000	883790520	15940	15940	15940	15940	836
266	20231206	152900	870464680	15910	15910	15910	15910	0
267	20231206	152800	870464680	15910	15910	15910	15910	0
268	20231206	152700	870464680	15910	15910	15910	15910	0
269	20231206	152600	870464680	15910	15910	15910	15910	0
270	20231206	152500	870464680	15910	15910	15910	15910	0
271	20231206	152400	870464680	15910	15910	15910	15910	0
272	20231206	152300	870464680	15910	15910	15910	15910	0
273	20231206	152200	870464680	15910	15910	15910	15910	0
274	20231206	152100	870464680	15910	15910	15910	15910	0
275	20231206	152000	870464680	15910	15910	15910	15910	0
276	20231206	151900	870464680	15910	15940	15940	15900	100
277	20231206	151800	868873660	15900	15900	15900	15890	165
278	20231206	151700	866251110	15900	15890	15900	15890	89
279	20231206	151600	864836080	15890	15870	15890	15860	157
280	20231206	151500	862342640	15860	15880	15890	15860	835
281	20231206	151400	849093540	15880	15880	15880	15880	30
282	20231206	151300	848617140	15880	15920	15920	15880	56
283	20231206	151200	847726240	15890	15890	15890	15890	0
284	20231206	151100	847726240	15890	15920	15920	15890	22
285	20231206	151000	847376300	15900	15910	15910	15900	125
286	20231206	150900	845388620	15920	15920	15920	15920	88
287	20231206	150800	843987660	15920	15920	15920	15920	10
288	20231206	150700	843828460	15920	15920	15920	15920	64
289	20231206	150600	842809580	15920	15920	15920	15920	24
290	20231206	150500	842427500	15930	15930	15930	15930	46
291	20231206	150400	841694720	15930	15920	15930	15920	136
292	20231206	150300	839528880	15920	15920	15920	15920	16
293	20231206	150200	839274160	15920	15920	15920	15920	14
294	20231206	150100	839051280	15920	15920	15920	15920	25
295	20231206	150000	838653280	15880	15940	15940	15880	105
296	20231206	145900	836985100	15880	15870	15880	15870	773
297	20231206	145800	824712490	15870	15870	15870	15870	57
298	20231206	145700	823807900	15870	15850	15870	15840	535
299	20231206	145600	815331860	15850	15860	15860	15850	1233
300	20231206	145500	795784450	15870	15900	15920	15870	1179
301	20231206	145400	777054010	15910	15940	15940	15910	513
302	20231206	145300	768888910	15950	15950	15950	15950	0
303	20231206	145200	768888910	15950	15920	15950	15910	48
304	20231206	145100	768124660	15910	15950	15950	15910	13
305	20231206	145000	767917790	15950	15950	15950	15950	46
306	20231206	144900	767184090	15910	15910	15910	15910	65
307	20231206	144800	766149940	15950	15930	15950	15930	189
308	20231206	144700	763138910	15950	15950	15950	15950	12
309	20231206	144600	762947510	15950	15940	15950	15940	33
310	20231206	144500	762421240	15960	15960	15960	15960	12
311	20231206	144400	762229720	15960	15960	15960	15960	1
312	20231206	144300	762213760	15960	15960	15960	15960	38
313	20231206	144200	761607280	15960	15960	15960	15960	9
314	20231206	144100	761463640	15960	15960	15960	15960	13
315	20231206	144000	761256160	15960	15960	15960	15960	0
316	20231206	143900	761256160	15960	15960	15960	15960	39
317	20231206	143800	760633720	15960	15960	15960	15960	100
318	20231206	143700	759037720	15960	15960	15960	15960	28
319	20231206	143600	758590840	15960	15960	15960	15960	9
320	20231206	143500	758447200	15960	15960	15960	15960	37
321	20231206	143400	757856680	15960	15960	15960	15960	17
322	20231206	143300	757585360	15920	15920	15920	15920	0
323	20231206	143200	757585360	15920	15960	15960	15920	83
324	20231206	143100	756263480	15960	15930	15960	15920	40
325	20231206	143000	755625650	15960	15930	15960	15930	33
326	20231206	142900	755099570	15930	15930	15930	15930	134
327	20231206	142800	752964950	15930	15930	15930	15930	341
328	20231206	142700	747532820	15930	15930	15930	15930	89
329	20231206	142600	746115050	15930	15960	15960	15930	94
330	20231206	142500	744617240	15930	15960	15960	15930	59
331	20231206	142400	743677100	15970	15970	15970	15970	37
332	20231206	142300	743086210	15970	15970	15970	15970	20
333	20231206	142200	742766810	15970	15970	15970	15970	41
334	20231206	142100	742112040	15970	15970	15970	15970	0
335	20231206	142000	742112040	15970	15970	15970	15970	38
336	20231206	141900	741505180	15970	15970	15970	15970	109
337	20231206	141800	739764450	15970	15970	15970	15970	0
338	20231206	141700	739764450	15970	15970	15970	15970	12
339	20231206	141600	739572810	15970	15970	15970	15970	25
340	20231206	141500	739173560	15980	15980	15980	15980	13
341	20231206	141400	738965820	15900	15930	15930	15900	362
342	20231206	141300	733204320	15980	15980	15980	15980	37
343	20231206	141200	732613060	15990	15990	15990	15990	0
344	20231206	141100	732613060	15990	15920	15990	15920	40
345	20231206	141000	731974510	15990	15990	15990	15990	0
346	20231206	140900	731974510	15990	16000	16000	15990	39
347	20231206	140800	731350640	15910	16000	16000	15910	211
348	20231206	140700	727992290	16000	16000	16000	16000	16
349	20231206	140600	727736290	16000	16000	16000	16000	70
350	20231206	140500	726616290	16000	16000	16000	16000	25
351	20231206	140400	726216290	16000	16000	16000	16000	41
352	20231206	140300	725560290	15960	15960	15960	15960	4
353	20231206	140200	725496450	15960	15960	15960	15960	14
354	20231206	140100	725273010	15960	15960	15960	15960	25
355	20231206	140000	724874010	15960	15960	15960	15960	13
356	20231206	135900	724666530	15960	15960	15960	15960	4
357	20231206	135800	724602690	15960	15960	15960	15960	37
358	20231206	135700	724012170	15960	15960	15960	15960	0
359	20231206	135600	724012170	15960	15960	15960	15960	62
360	20231206	135500	723022650	15920	15920	15920	15920	316
361	20231206	135400	717991930	15960	15950	15960	15950	39
362	20231206	135300	717369750	15950	15950	15950	15950	9
363	20231206	135200	717226200	15950	15910	15950	15910	38
364	20231206	135100	716621100	15950	15950	15950	15950	12
365	20231206	135000	716429700	15950	15950	15950	15950	25
366	20231206	134900	716030950	15930	15930	15930	15930	50
367	20231206	134800	715234450	15930	15930	15930	15930	0
368	20231206	134700	715234450	15930	15930	15930	15930	13
369	20231206	134600	715027360	15930	15890	15930	15890	41
370	20231206	134500	714374870	15930	15930	15930	15930	13
371	20231206	134400	714167780	15930	15930	15930	15930	0
372	20231206	134300	714167780	15930	15930	15930	15930	37
373	20231206	134200	713578370	15930	15930	15930	15930	0
374	20231206	134100	713578370	15930	15930	15930	15930	13
375	20231206	134000	713371280	15930	15930	15930	15930	9
376	20231206	133900	713227910	15930	15930	15930	15890	317
377	20231206	133800	708186680	15930	15930	15930	15930	12
378	20231206	133700	707995520	15930	15930	15930	15930	0
379	20231206	133600	707995520	15930	15930	15930	15930	13
380	20231206	133500	707788430	15930	15920	15930	15910	41
381	20231206	133400	707135600	15930	15930	15930	15930	13
382	20231206	133300	706928510	15930	15930	15930	15930	29
383	20231206	133200	706466540	15930	15930	15930	15930	12
384	20231206	133100	706275380	15910	15900	15910	15900	38
385	20231206	133000	705671000	15910	15910	15910	15910	613
386	20231206	132900	695918170	15940	15940	15940	15940	0
387	20231206	132800	695918170	15940	15940	15940	15940	210
388	20231206	132700	692570770	15940	15940	15940	15940	100
389	20231206	132600	690976770	15950	15950	15950	15950	21
390	20231206	132500	690641820	15950	15950	15950	15950	17
391	20231206	132400	690370670	15950	15950	15950	15950	38
392	20231206	132300	689764570	15910	15950	15950	15910	30
393	20231206	132200	689286710	15950	15950	15950	15950	0
394	20231206	132100	689286710	15950	15950	15950	15950	12
395	20231206	132000	689095310	15950	15940	15950	15910	125
396	20231206	131900	687105220	15950	15950	15950	15950	21
397	20231206	131800	686770270	15950	15950	15950	15950	0
398	20231206	131700	686770270	15950	15950	15950	15950	13
399	20231206	131600	686562920	15950	15940	15950	15940	67
400	20231206	131500	685494690	15980	15980	15980	15980	13
401	20231206	131400	685286950	15980	15980	15980	15980	0
402	20231206	131300	685286950	15980	15980	15980	15980	37
403	20231206	131200	684695690	15980	15980	15980	15980	2
404	20231206	131100	684663730	15980	15950	15980	15950	34
405	20231206	131000	684121040	15950	15950	15950	15950	12
406	20231206	130900	683929640	15950	15950	15950	15950	89
407	20231206	130800	682510090	15950	15950	15950	15950	13
408	20231206	130700	682302740	15940	15940	15940	15940	146
409	20231206	130600	679975500	15950	15900	15950	15900	212
410	20231206	130500	676604100	15950	15910	15950	15910	53
411	20231206	130400	675759870	15910	15920	15950	15910	93
412	20231206	130300	674279600	15920	15940	15940	15920	500
413	20231206	130200	666318320	15950	15980	15980	15940	407
414	20231206	130100	659826560	16040	16040	16040	16040	175
415	20231206	130000	657019560	16040	16040	16040	16040	13
416	20231206	125900	656811040	16040	16040	16040	16040	0
417	20231206	125800	656811040	16040	16040	16040	16040	42
418	20231206	125700	656137360	15980	16040	16040	15980	10
419	20231206	125600	655977020	16040	16050	16050	16040	32
420	20231206	125500	655463540	16050	16050	16050	16050	13
421	20231206	125400	655254890	16050	16020	16050	16020	85
422	20231206	125300	653891780	16020	16000	16020	16000	95
423	20231206	125200	652370190	15990	15990	15990	15990	187
424	20231206	125100	649380060	15990	15990	15990	15990	12
425	20231206	125000	649188180	15990	15950	15990	15950	48
426	20231206	124900	648421100	15990	15990	15990	15990	13
427	20231206	124800	648213230	15990	15990	15990	15990	472
428	20231206	124700	640665950	16060	16060	16060	16060	12
429	20231206	124600	640473230	16050	16050	16050	16050	30
430	20231206	124500	639991730	16050	16040	16050	16040	324
431	20231206	124400	634791740	16050	16050	16050	16050	0
432	20231206	124300	634791740	16050	16050	16050	16000	100
433	20231206	124200	633189890	16050	16050	16050	16050	26
434	20231206	124100	632772590	16050	16050	16050	16050	0
435	20231206	124000	632772590	16050	16050	16050	16050	31
436	20231206	123900	632275040	16000	16050	16050	16000	26
437	20231206	123800	631857790	16050	16050	16050	16050	13
438	20231206	123700	631649140	16050	16050	16050	16050	0
439	20231206	123600	631649140	16050	16050	16050	16050	12
440	20231206	123500	631456540	16050	16050	16050	16050	25
441	20231206	123400	631055290	16000	16050	16050	16000	29
442	20231206	123300	630590690	16000	16050	16050	16000	100
443	20231206	123200	628989190	16050	16050	16050	16050	15
444	20231206	123100	628748440	16050	16050	16050	16050	41
445	20231206	123000	628090390	16050	16050	16050	16050	13
446	20231206	122900	627881740	16050	16050	16050	16050	0
447	20231206	122800	627881740	16050	16050	16050	16050	46
448	20231206	122700	627143440	16000	16000	16000	16000	10
449	20231206	122600	626983440	16000	16010	16010	16000	990
450	20231206	122500	611142940	16010	16050	16050	16010	15
451	20231206	122400	610902270	16010	16050	16050	16010	28
452	20231206	122300	610452990	16050	16050	16050	16050	13
453	20231206	122200	610244340	16050	16040	16050	16040	320
454	20231206	122100	605108410	16040	16040	16040	16040	42
455	20231206	122000	604434730	16050	16050	16050	16050	34
456	20231206	121900	603889030	16050	16010	16050	16010	64
457	20231206	121800	602863910	16050	16050	16050	16050	0
458	20231206	121700	602863910	16050	16010	16050	16010	113
459	20231206	121600	601054260	16050	16020	16050	16020	89
460	20231206	121500	599627730	16060	16050	16060	16040	21
461	20231206	121400	599290610	16060	16070	16070	16060	41
462	20231206	121300	598632030	16070	16070	16070	16070	46
463	20231206	121200	597892810	16060	16060	16070	16060	58
464	20231206	121100	596961210	16060	16060	16060	16060	17
465	20231206	121000	596688190	16070	16060	16070	16060	7
466	20231206	120900	596575750	16060	16060	16060	16060	40
467	20231206	120800	595933350	16060	16060	16060	16060	28
468	20231206	120700	595483670	16060	16060	16060	16060	13
469	20231206	120600	595274890	16060	16060	16060	16060	12
470	20231206	120500	595082170	16060	16060	16060	16060	85
471	20231206	120400	593717070	16060	16060	16060	16060	12
472	20231206	120300	593524350	16060	16060	16060	16060	2
473	20231206	120200	593492230	16060	16060	16060	16060	13
474	20231206	120100	593283450	16060	16050	16060	16050	32
475	20231206	120000	592769600	16050	16050	16050	16050	23
476	20231206	115900	592400450	16030	16030	16030	16030	99
477	20231206	115800	590813480	16010	16020	16020	16010	132
478	20231206	115700	588699060	16020	16030	16030	16000	349
479	20231206	115600	583114230	16030	16030	16030	16030	25
480	20231206	115500	582713480	16030	16010	16030	16010	15
481	20231206	115400	582473050	16030	16030	16030	16030	25
482	20231206	115300	582072300	16030	16030	16030	16030	14
483	20231206	115200	581847880	16000	15990	16000	15990	687
484	20231206	115100	570859630	15990	15990	15990	15990	41
485	20231206	115000	570204040	15990	15990	15990	15990	25
486	20231206	114900	569804290	15990	15990	15990	15950	60
487	20231206	114800	568846370	15990	15990	15990	15990	9
488	20231206	114700	568702460	15990	15990	15990	15990	13
489	20231206	114600	568494590	15990	15990	15990	15990	48
490	20231206	114500	567727070	15990	15990	15990	15990	0
491	20231206	114400	567727070	15990	15990	15990	15990	21
492	20231206	114300	567391280	15990	15990	15990	15990	25
493	20231206	114200	566991530	15990	15980	15990	15980	23
494	20231206	114100	566623860	15990	15990	15990	15990	1
495	20231206	114000	566607870	15990	15990	15990	15990	51
496	20231206	113900	565792380	16000	16000	16000	16000	25
497	20231206	113800	565392380	16000	16000	16000	16000	13
498	20231206	113700	565184380	15990	16000	16000	15990	59
499	20231206	113600	564240880	15990	15990	15990	15990	80
500	20231206	113500	562961680	16000	16000	16000	16000	47
501	20231206	113400	562209680	16000	16000	16000	16000	13
502	20231206	113300	562001680	16000	16000	16000	16000	0
503	20231206	113200	562001680	16000	15990	16000	15990	22
504	20231206	113100	561649780	16000	15990	16000	15990	286
505	20231206	113000	557076290	15990	15990	15990	15990	2
506	20231206	112900	557044310	15990	15990	15990	15990	12
507	20231206	112800	556852430	15990	15990	15990	15990	25
508	20231206	112700	556452680	15990	15990	15990	15990	19
509	20231206	112600	556148870	15990	15990	15990	15990	0
510	20231206	112500	556148870	15990	16000	16000	15990	39
511	20231206	112400	555525120	16000	16000	16000	16000	31
512	20231206	112300	555029120	16000	16000	16000	16000	18
513	20231206	112200	554741120	16000	16000	16000	16000	20
514	20231206	112100	554421120	16000	16000	16000	16000	45
515	20231206	112000	553701120	16000	16000	16000	16000	25
516	20231206	111900	553301120	16000	16000	16000	16000	12
517	20231206	111800	553109120	16000	16000	16000	16000	13
518	20231206	111700	552901120	15950	15980	16000	15950	20
519	20231206	111600	552581800	15930	16000	16000	15930	1257
520	20231206	111500	532552440	16000	16020	16030	16000	109
521	20231206	111400	530807890	16020	16020	16020	16020	94
522	20231206	111300	529302010	16010	16020	16020	16010	30
523	20231206	111200	528821460	16020	16000	16020	16000	48
524	20231206	111100	528053200	16000	16000	16000	16000	34
525	20231206	111000	527509200	16000	16070	16070	16000	122
526	20231206	110900	525556360	16000	16050	16070	16000	159
527	20231206	110800	523010190	16050	16050	16050	16050	12
528	20231206	110700	522817590	16100	16090	16100	16090	128
529	20231206	110600	520757690	16110	16010	16110	16010	1485
530	20231206	110500	496872670	16000	15930	16000	15930	7672
531	20231206	110400	374532730	15930	15930	15930	15930	239
532	20231206	110300	370725460	15930	15930	15930	15930	22
533	20231206	110200	370375000	15920	15920	15920	15920	1
534	20231206	110100	370359080	15930	15930	15930	15920	95
535	20231206	110000	368846300	15930	15930	15930	15930	2
536	20231206	105900	368814440	15930	15920	15930	15920	100
537	20231206	105800	367222220	15920	15920	15920	15920	153
538	20231206	105700	364786460	15920	15920	15920	15920	217
539	20231206	105600	361331820	15920	15920	15920	15920	0
540	20231206	105500	361331820	15920	15920	15920	15920	21
541	20231206	105400	360997500	15920	15920	15920	15920	25
542	20231206	105300	360599500	15920	15920	15920	15920	23
543	20231206	105200	360233340	15920	15920	15920	15920	0
544	20231206	105100	360233340	15920	15920	15920	15920	12
545	20231206	105000	360042300	15920	15930	15930	15920	52
546	20231206	104900	359214270	15920	15900	15920	15900	170
547	20231206	104800	356511010	15900	15900	15900	15900	13
548	20231206	104700	356304310	15900	15900	15900	15900	11
549	20231206	104600	356129410	15900	15880	15900	15880	43
550	20231206	104500	355445770	15890	15890	15890	15890	0
551	20231206	104400	355445770	15890	15910	15910	15890	274
552	20231206	104300	351090670	15930	15930	15930	15930	25
553	20231206	104200	350692420	15930	15900	15930	15900	153
554	20231206	104100	348259330	15930	15930	15930	15930	165
555	20231206	104000	345630880	15930	15930	15930	15930	32
556	20231206	103900	345121120	15930	15900	15930	15900	1558
557	20231206	103800	320318390	15910	15890	15910	15890	417
558	20231206	103700	313688890	15890	15890	15890	15890	0
559	20231206	103600	313688890	15890	15880	15890	15880	15
560	20231206	103500	313450560	15880	15880	15880	15880	84
561	20231206	103400	312116640	15880	15880	15880	15880	9
562	20231206	103300	311973720	15880	15880	15880	15880	125
563	20231206	103200	309988720	15880	15870	15880	15870	268
564	20231206	103100	305735040	15870	15870	15870	15870	37
565	20231206	103000	305147850	15870	15870	15870	15870	0
566	20231206	102900	305147850	15870	15830	15870	15830	14
567	20231206	102800	304925710	15830	15830	15830	15830	27
568	20231206	102700	304498300	15830	15830	15830	15830	15
569	20231206	102600	304260850	15830	15830	15830	15830	155
570	20231206	102500	301807200	15890	15890	15890	15890	12
571	20231206	102400	301616520	15890	15890	15890	15890	25
572	20231206	102300	301219270	15830	15890	15890	15830	59
573	20231206	102200	300284580	15890	15900	15900	15890	422
574	20231206	102100	293575340	15890	15890	15890	15890	50
575	20231206	102000	292780840	15890	15890	15900	15890	96
576	20231206	101900	291255150	15890	15890	15890	15890	0
577	20231206	101800	291255150	15890	15890	15890	15890	12
578	20231206	101700	291064470	15900	15900	15900	15900	0
579	20231206	101600	291064470	15900	15880	15900	15880	53
580	20231206	101500	290222070	15880	15900	15910	15880	746
581	20231206	101400	278358000	15900	15800	15900	15780	190
582	20231206	101300	275348960	15870	15860	15870	15780	242
583	20231206	101200	271513050	15860	15780	15860	15780	2129
584	20231206	101100	237908350	15830	15820	15830	15820	267
585	20231206	101000	233683110	15820	15820	15820	15820	91
586	20231206	100900	232243490	15820	15820	15820	15820	25
587	20231206	100800	231847990	15830	15790	15830	15710	1303
588	20231206	100700	211332930	15840	15850	15850	15840	17
589	20231206	100600	211063490	15850	15850	15850	15850	30
590	20231206	100500	210587990	15850	15840	15850	15790	42
591	20231206	100400	209922660	15790	15790	15800	15790	660
592	20231206	100300	199499390	15790	15780	15790	15780	16
593	20231206	100200	199246900	15700	15760	15760	15700	500
594	20231206	100100	191389980	15770	15770	15780	15770	57
595	20231206	100000	190490840	15770	15750	15770	15750	92
596	20231206	095900	189041440	15750	15780	15780	15750	84
597	20231206	095800	187717660	15750	15730	15750	15730	489
598	20231206	095700	180021280	15730	15730	15730	15730	206
599	20231206	095600	176780900	15670	15640	15670	15630	645
600	20231206	095500	166681550	15650	15650	15650	15650	28
601	20231206	095400	166243350	15660	15660	15660	15650	156
602	20231206	095300	163801290	15660	15660	15660	15660	109
603	20231206	095200	162094350	15670	15720	15720	15670	252
604	20231206	095100	158143500	15680	15690	15730	15660	461
605	20231206	095000	150921180	15670	15710	15720	15670	1133
606	20231206	094900	133133130	15710	15730	15730	15710	559
607	20231206	094800	124346270	15740	15740	15740	15740	22
608	20231206	094700	123999990	15740	15740	15740	15740	32
609	20231206	094600	123496310	15740	15730	15740	15720	188
610	20231206	094500	120540100	15720	15730	15730	15720	212
611	20231206	094400	117206460	15730	15760	15760	15730	888
612	20231206	094300	103223090	15760	15770	15770	15760	135
613	20231206	094200	101095100	15770	15770	15770	15770	68
614	20231206	094100	100022740	15770	15790	15790	15770	231
615	20231206	094000	96377490	15800	15790	15800	15790	63
616	20231206	093900	95382590	15830	15850	15850	15790	167
617	20231206	093800	92742090	15800	15820	15820	15800	390
618	20231206	093700	86578350	15820	15850	15850	15820	124
619	20231206	093600	84612980	15850	15850	15850	15850	65
620	20231206	093500	83582730	15850	15830	15850	15820	121
621	20231206	093400	81667270	15850	15860	15860	15850	66
622	20231206	093300	80620570	15850	15850	15850	15850	9
623	20231206	093200	80477920	15880	15880	15880	15880	100
624	20231206	093100	78889920	15880	15880	15880	15880	53
625	20231206	093000	78048280	15880	15880	15880	15880	0
626	20231206	092900	78048280	15880	15820	15880	15820	112
627	20231206	092800	76275720	15820	15810	15820	15800	505
628	20231206	092700	68289440	15820	15880	15880	15820	254
629	20231206	092600	64270380	15820	15840	15840	15820	201
630	20231206	092500	61089230	15840	15840	15840	15840	152
631	20231206	092400	58681550	15830	15890	15890	15830	218
632	20231206	092300	55228330	15890	15890	15890	15890	42
633	20231206	092200	54560950	15900	15850	15900	15850	268
634	20231206	092100	50312550	15860	15900	15900	15860	88
635	20231206	092000	48916010	15920	15920	15920	15920	37
636	20231206	091900	48326970	15900	15900	15900	15900	77
637	20231206	091800	47102670	15910	15940	15940	15910	53
638	20231206	091700	46258560	15940	15940	15940	15940	8
639	20231206	091600	46131040	15940	15940	15940	15930	139
640	20231206	091500	43915390	15940	15940	15940	15940	0
641	20231206	091400	43915390	15940	15910	15940	15910	13
642	20231206	091300	43708200	15940	15940	15940	15940	0
643	20231206	091200	43708200	15940	15950	15950	15940	124
644	20231206	091100	41731340	15950	15910	15950	15910	379
645	20231206	091000	35689390	15900	15860	15900	15860	308
646	20231206	090900	30792950	15910	15910	15910	15910	77
647	20231206	090800	29567880	15920	15920	15920	15920	0
648	20231206	090700	29567880	15920	15860	15920	15800	513
649	20231206	090600	21452020	15860	15940	15940	15860	224
650	20231206	090500	17890930	15930	15940	15940	15930	102
651	20231206	090400	16265140	15940	15940	15940	15940	58
652	20231206	090300	15340620	15950	15950	15950	15950	1
653	20231206	090200	15324670	15850	15850	15850	15850	0
654	20231206	090100	15324670	15850	15850	15850	15850	21
655	20231206	090000	14991820	15760	15850	15850	15720	938