KissMeData/300720/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205900	423599070	12810	12810	12810	12810	510
3	20231207	205800	423599070	12810	12810	12810	12810	0
4	20231207	205700	423599070	12810	12810	12810	12810	0
5	20231207	205600	423599070	12810	12810	12810	12810	0
6	20231207	205500	423599070	12810	12810	12810	12810	0
7	20231207	205400	423599070	12810	12810	12810	12810	0
8	20231207	205300	423599070	12810	12810	12810	12810	0
9	20231207	205200	423599070	12810	12810	12810	12810	0
10	20231207	205100	423599070	12810	12810	12810	12810	0
11	20231207	205000	423599070	12810	12810	12810	12810	0
12	20231207	204900	423599070	12810	12810	12810	12810	0
13	20231207	204800	423599070	12810	12810	12810	12810	0
14	20231207	204700	423599070	12810	12810	12810	12810	0
15	20231207	204600	423599070	12810	12810	12810	12810	0
16	20231207	204500	423599070	12810	12810	12810	12810	0
17	20231207	204400	423599070	12810	12810	12810	12810	0
18	20231207	204300	423599070	12810	12810	12810	12810	0
19	20231207	204200	423599070	12810	12810	12810	12810	0
20	20231207	204100	423599070	12810	12810	12810	12810	0
21	20231207	204000	423599070	12810	12810	12810	12810	0
22	20231207	203900	423599070	12810	12810	12810	12810	0
23	20231207	203800	423599070	12810	12810	12810	12810	0
24	20231207	203700	423599070	12810	12810	12810	12810	0
25	20231207	203600	423599070	12810	12810	12810	12810	0
26	20231207	203500	423599070	12810	12810	12810	12810	0
27	20231207	203400	423599070	12810	12810	12810	12810	0
28	20231207	203300	423599070	12810	12810	12810	12810	0
29	20231207	203200	423599070	12810	12810	12810	12810	0
30	20231207	203100	423599070	12810	12810	12810	12810	0
31	20231207	203000	423599070	12810	12810	12810	12810	0
32	20231207	202900	423599070	12810	12810	12810	12810	510
33	20231207	202800	423599070	12810	12810	12810	12810	0
34	20231207	202700	423599070	12810	12810	12810	12810	0
35	20231207	202600	423599070	12810	12810	12810	12810	0
36	20231207	202500	423599070	12810	12810	12810	12810	0
37	20231207	202400	423599070	12810	12810	12810	12810	0
38	20231207	202300	423599070	12810	12810	12810	12810	0
39	20231207	202200	423599070	12810	12810	12810	12810	0
40	20231207	202100	423599070	12810	12810	12810	12810	0
41	20231207	202000	423599070	12810	12810	12810	12810	0
42	20231207	201900	423599070	12810	12810	12810	12810	0
43	20231207	201800	423599070	12810	12810	12810	12810	0
44	20231207	201700	423599070	12810	12810	12810	12810	0
45	20231207	201600	423599070	12810	12810	12810	12810	0
46	20231207	201500	423599070	12810	12810	12810	12810	0
47	20231207	201400	423599070	12810	12810	12810	12810	0
48	20231207	201300	423599070	12810	12810	12810	12810	0
49	20231207	201200	423599070	12810	12810	12810	12810	0
50	20231207	201100	423599070	12810	12810	12810	12810	0
51	20231207	201000	423599070	12810	12810	12810	12810	0
52	20231207	200900	423599070	12810	12810	12810	12810	0
53	20231207	200800	423599070	12810	12810	12810	12810	0
54	20231207	200700	423599070	12810	12810	12810	12810	0
55	20231207	200600	423599070	12810	12810	12810	12810	0
56	20231207	200500	423599070	12810	12810	12810	12810	0
57	20231207	200400	423599070	12810	12810	12810	12810	0
58	20231207	200300	423599070	12810	12810	12810	12810	0
59	20231207	200200	423599070	12810	12810	12810	12810	0
60	20231207	200100	423599070	12810	12810	12810	12810	0
61	20231207	200000	423599070	12810	12810	12810	12810	0
62	20231207	195900	423599070	12810	12810	12810	12810	510
63	20231207	195800	423599070	12810	12810	12810	12810	0
64	20231207	195700	423599070	12810	12810	12810	12810	0
65	20231207	195600	423599070	12810	12810	12810	12810	0
66	20231207	195500	423599070	12810	12810	12810	12810	0
67	20231207	195400	423599070	12810	12810	12810	12810	0
68	20231207	195300	423599070	12810	12810	12810	12810	0
69	20231207	195200	423599070	12810	12810	12810	12810	0
70	20231207	195100	423599070	12810	12810	12810	12810	0
71	20231207	195000	423599070	12810	12810	12810	12810	0
72	20231207	194900	423599070	12810	12810	12810	12810	0
73	20231207	194800	423599070	12810	12810	12810	12810	0
74	20231207	194700	423599070	12810	12810	12810	12810	0
75	20231207	194600	423599070	12810	12810	12810	12810	0
76	20231207	194500	423599070	12810	12810	12810	12810	0
77	20231207	194400	423599070	12810	12810	12810	12810	0
78	20231207	194300	423599070	12810	12810	12810	12810	0
79	20231207	194200	423599070	12810	12810	12810	12810	0
80	20231207	194100	423599070	12810	12810	12810	12810	0
81	20231207	194000	423599070	12810	12810	12810	12810	0
82	20231207	193900	423599070	12810	12810	12810	12810	0
83	20231207	193800	423599070	12810	12810	12810	12810	0
84	20231207	193700	423599070	12810	12810	12810	12810	0
85	20231207	193600	423599070	12810	12810	12810	12810	0
86	20231207	193500	423599070	12810	12810	12810	12810	0
87	20231207	193400	423599070	12810	12810	12810	12810	0
88	20231207	193300	423599070	12810	12810	12810	12810	0
89	20231207	193200	423599070	12810	12810	12810	12810	0
90	20231207	193100	423599070	12810	12810	12810	12810	0
91	20231207	193000	423599070	12810	12810	12810	12810	0
92	20231207	192900	423599070	12810	12810	12810	12810	510
93	20231207	192800	423599070	12810	12810	12810	12810	0
94	20231207	192700	423599070	12810	12810	12810	12810	0
95	20231207	192600	423599070	12810	12810	12810	12810	0
96	20231207	192500	423599070	12810	12810	12810	12810	0
97	20231207	192400	423599070	12810	12810	12810	12810	0
98	20231207	192300	423599070	12810	12810	12810	12810	0
99	20231207	192200	423599070	12810	12810	12810	12810	0
100	20231207	192100	423599070	12810	12810	12810	12810	0
101	20231207	192000	423599070	12810	12810	12810	12810	0
102	20231207	191900	423599070	12810	12810	12810	12810	0
103	20231207	191800	423599070	12810	12810	12810	12810	0
104	20231207	191700	423599070	12810	12810	12810	12810	0
105	20231207	191600	423599070	12810	12810	12810	12810	0
106	20231207	191500	423599070	12810	12810	12810	12810	0
107	20231207	191400	423599070	12810	12810	12810	12810	0
108	20231207	191300	423599070	12810	12810	12810	12810	0
109	20231207	191200	423599070	12810	12810	12810	12810	0
110	20231207	191100	423599070	12810	12810	12810	12810	0
111	20231207	191000	423599070	12810	12810	12810	12810	0
112	20231207	190900	423599070	12810	12810	12810	12810	0
113	20231207	190800	423599070	12810	12810	12810	12810	0
114	20231207	190700	423599070	12810	12810	12810	12810	0
115	20231207	190600	423599070	12810	12810	12810	12810	0
116	20231207	190500	423599070	12810	12810	12810	12810	0
117	20231207	190400	423599070	12810	12810	12810	12810	0
118	20231207	190300	423599070	12810	12810	12810	12810	0
119	20231207	190200	423599070	12810	12810	12810	12810	0
120	20231207	190100	423599070	12810	12810	12810	12810	0
121	20231207	190000	423599070	12810	12810	12810	12810	0
122	20231207	185900	423599070	12810	12810	12810	12810	510
123	20231207	185800	423599070	12810	12810	12810	12810	0
124	20231207	185700	423599070	12810	12810	12810	12810	0
125	20231207	185600	423599070	12810	12810	12810	12810	0
126	20231207	185500	423599070	12810	12810	12810	12810	0
127	20231207	185400	423599070	12810	12810	12810	12810	0
128	20231207	185300	423599070	12810	12810	12810	12810	0
129	20231207	185200	423599070	12810	12810	12810	12810	0
130	20231207	185100	423599070	12810	12810	12810	12810	0
131	20231207	185000	423599070	12810	12810	12810	12810	0
132	20231207	184900	423599070	12810	12810	12810	12810	0
133	20231207	184800	423599070	12810	12810	12810	12810	0
134	20231207	184700	423599070	12810	12810	12810	12810	0
135	20231207	184600	423599070	12810	12810	12810	12810	0
136	20231207	184500	423599070	12810	12810	12810	12810	0
137	20231207	184400	423599070	12810	12810	12810	12810	0
138	20231207	184300	423599070	12810	12810	12810	12810	0
139	20231207	184200	423599070	12810	12810	12810	12810	0
140	20231207	184100	423599070	12810	12810	12810	12810	0
141	20231207	184000	423599070	12810	12810	12810	12810	0
142	20231207	183900	423599070	12810	12810	12810	12810	0
143	20231207	183800	423599070	12810	12810	12810	12810	0
144	20231207	183700	423599070	12810	12810	12810	12810	0
145	20231207	183600	423599070	12810	12810	12810	12810	0
146	20231207	183500	423599070	12810	12810	12810	12810	0
147	20231207	183400	423599070	12810	12810	12810	12810	0
148	20231207	183300	423599070	12810	12810	12810	12810	0
149	20231207	183200	423599070	12810	12810	12810	12810	0
150	20231207	183100	423599070	12810	12810	12810	12810	0
151	20231207	183000	423599070	12810	12810	12810	12810	0
152	20231207	182900	423599070	12810	12810	12810	12810	510
153	20231207	182800	423599070	12810	12810	12810	12810	0
154	20231207	182700	423599070	12810	12810	12810	12810	0
155	20231207	182600	423599070	12810	12810	12810	12810	0
156	20231207	182500	423599070	12810	12810	12810	12810	0
157	20231207	182400	423599070	12810	12810	12810	12810	0
158	20231207	182300	423599070	12810	12810	12810	12810	0
159	20231207	182200	423599070	12810	12810	12810	12810	0
160	20231207	182100	423599070	12810	12810	12810	12810	0
161	20231207	182000	423599070	12810	12810	12810	12810	0
162	20231207	181900	423599070	12810	12810	12810	12810	0
163	20231207	181800	423599070	12810	12810	12810	12810	0
164	20231207	181700	423599070	12810	12810	12810	12810	0
165	20231207	181600	423599070	12810	12810	12810	12810	0
166	20231207	181500	423599070	12810	12810	12810	12810	0
167	20231207	181400	423599070	12810	12810	12810	12810	0
168	20231207	181300	423599070	12810	12810	12810	12810	0
169	20231207	181200	423599070	12810	12810	12810	12810	0
170	20231207	181100	423599070	12810	12810	12810	12810	0
171	20231207	181000	423599070	12810	12810	12810	12810	0
172	20231207	180900	423599070	12810	12810	12810	12810	0
173	20231207	180800	423599070	12810	12810	12810	12810	0
174	20231207	180700	423599070	12810	12810	12810	12810	0
175	20231207	180600	423599070	12810	12810	12810	12810	0
176	20231207	180500	423599070	12810	12810	12810	12810	0
177	20231207	180400	423599070	12810	12810	12810	12810	0
178	20231207	180300	423599070	12810	12810	12810	12810	0
179	20231207	180200	423599070	12810	12810	12810	12810	0
180	20231207	180100	423599070	12810	12810	12810	12810	0
181	20231207	180000	423599070	12810	12810	12810	12810	0
182	20231207	175900	423599070	12810	12810	12810	12810	510
183	20231207	175800	423599070	12810	12810	12810	12810	0
184	20231207	175700	423599070	12810	12810	12810	12810	0
185	20231207	175600	423599070	12810	12810	12810	12810	0
186	20231207	175500	423599070	12810	12810	12810	12810	0
187	20231207	175400	423599070	12810	12810	12810	12810	0
188	20231207	175300	423599070	12810	12810	12810	12810	0
189	20231207	175200	423599070	12810	12810	12810	12810	0
190	20231207	175100	423599070	12810	12810	12810	12810	0
191	20231207	175000	423599070	12810	12810	12810	12810	0
192	20231207	174900	423599070	12810	12810	12810	12810	0
193	20231207	174800	423599070	12810	12810	12810	12810	0
194	20231207	174700	423599070	12810	12810	12810	12810	0
195	20231207	174600	423599070	12810	12810	12810	12810	0
196	20231207	174500	423599070	12810	12810	12810	12810	0
197	20231207	174400	423599070	12810	12810	12810	12810	0
198	20231207	174300	423599070	12810	12810	12810	12810	0
199	20231207	174200	423599070	12810	12810	12810	12810	0
200	20231207	174100	423599070	12810	12810	12810	12810	0
201	20231207	174000	423599070	12810	12810	12810	12810	0
202	20231207	173900	423599070	12810	12810	12810	12810	0
203	20231207	173800	423599070	12810	12810	12810	12810	0
204	20231207	173700	423599070	12810	12810	12810	12810	0
205	20231207	173600	423599070	12810	12810	12810	12810	0
206	20231207	173500	423599070	12810	12810	12810	12810	0
207	20231207	173400	423599070	12810	12810	12810	12810	0
208	20231207	173300	423599070	12810	12810	12810	12810	0
209	20231207	173200	423599070	12810	12810	12810	12810	0
210	20231207	173100	423599070	12810	12810	12810	12810	0
211	20231207	173000	423599070	12810	12810	12810	12810	0
212	20231207	172900	423599070	12810	12810	12810	12810	510
213	20231207	172800	423599070	12810	12810	12810	12810	0
214	20231207	172700	423599070	12810	12810	12810	12810	0
215	20231207	172600	423599070	12810	12810	12810	12810	0
216	20231207	172500	423599070	12810	12810	12810	12810	0
217	20231207	172400	423599070	12810	12810	12810	12810	0
218	20231207	172300	423599070	12810	12810	12810	12810	0
219	20231207	172200	423599070	12810	12810	12810	12810	0
220	20231207	172100	423599070	12810	12810	12810	12810	0
221	20231207	172000	423599070	12810	12810	12810	12810	0
222	20231207	171900	423599070	12810	12810	12810	12810	0
223	20231207	171800	423599070	12810	12810	12810	12810	0
224	20231207	171700	423599070	12810	12810	12810	12810	0
225	20231207	171600	423599070	12810	12810	12810	12810	0
226	20231207	171500	423599070	12810	12810	12810	12810	0
227	20231207	171400	423599070	12810	12810	12810	12810	0
228	20231207	171300	423599070	12810	12810	12810	12810	0
229	20231207	171200	423599070	12810	12810	12810	12810	0
230	20231207	171100	423599070	12810	12810	12810	12810	0
231	20231207	171000	423599070	12810	12810	12810	12810	0
232	20231207	170900	423599070	12810	12810	12810	12810	0
233	20231207	170800	423599070	12810	12810	12810	12810	0
234	20231207	170700	423599070	12810	12810	12810	12810	0
235	20231207	170600	423599070	12810	12810	12810	12810	0
236	20231207	170500	423599070	12810	12810	12810	12810	0
237	20231207	170400	423599070	12810	12810	12810	12810	0
238	20231207	170300	423599070	12810	12810	12810	12810	0
239	20231207	170200	423599070	12810	12810	12810	12810	0
240	20231207	170100	423599070	12810	12810	12810	12810	0
241	20231207	170000	423599070	12810	12810	12810	12810	0
242	20231207	165900	423599070	12810	12810	12810	12810	510
243	20231207	165800	423599070	12810	12810	12810	12810	0
244	20231207	165700	423599070	12810	12810	12810	12810	0
245	20231207	165600	423599070	12810	12810	12810	12810	0
246	20231207	165500	423599070	12810	12810	12810	12810	0
247	20231207	165400	423599070	12810	12810	12810	12810	0
248	20231207	165300	423599070	12810	12810	12810	12810	0
249	20231207	165200	423599070	12810	12810	12810	12810	0
250	20231207	165100	423599070	12810	12810	12810	12810	0
251	20231207	165000	423599070	12810	12810	12810	12810	0
252	20231207	164900	423599070	12810	12810	12810	12810	0
253	20231207	164800	423599070	12810	12810	12810	12810	0
254	20231207	164700	423599070	12810	12810	12810	12810	0
255	20231207	164600	423599070	12810	12810	12810	12810	0
256	20231207	164500	423599070	12810	12810	12810	12810	0
257	20231207	164400	423599070	12810	12810	12810	12810	0
258	20231207	164300	423599070	12810	12810	12810	12810	0
259	20231207	164200	423599070	12810	12810	12810	12810	0
260	20231207	164100	423599070	12810	12810	12810	12810	0
261	20231207	164000	423599070	12810	12810	12810	12810	0
262	20231207	163900	423599070	12810	12810	12810	12810	0
263	20231207	163800	423599070	12810	12810	12810	12810	0
264	20231207	163700	423599070	12810	12810	12810	12810	0
265	20231207	163600	423599070	12810	12810	12810	12810	0
266	20231207	163500	423599070	12810	12810	12810	12810	0
267	20231207	163400	423599070	12810	12810	12810	12810	0
268	20231207	163300	423599070	12810	12810	12810	12810	0
269	20231207	163200	423599070	12810	12810	12810	12810	0
270	20231207	163100	423599070	12810	12810	12810	12810	0
271	20231207	163000	423599070	12810	12810	12810	12810	0
272	20231207	162900	423599070	12810	12810	12810	12810	510
273	20231207	162800	423599070	12810	12810	12810	12810	0
274	20231207	162700	423599070	12810	12810	12810	12810	0
275	20231207	162600	423599070	12810	12810	12810	12810	0
276	20231207	162500	423599070	12810	12810	12810	12810	0
277	20231207	162400	423599070	12810	12810	12810	12810	0
278	20231207	162300	423599070	12810	12810	12810	12810	0
279	20231207	162200	423599070	12810	12810	12810	12810	0
280	20231207	162100	423599070	12810	12810	12810	12810	0
281	20231207	162000	423599070	12810	12810	12810	12810	0
282	20231207	161900	423599070	12810	12810	12810	12810	0
283	20231207	161800	423599070	12810	12810	12810	12810	0
284	20231207	161700	423599070	12810	12810	12810	12810	0
285	20231207	161600	423599070	12810	12810	12810	12810	0
286	20231207	161500	423599070	12810	12810	12810	12810	0
287	20231207	161400	423599070	12810	12810	12810	12810	0
288	20231207	161300	423599070	12810	12810	12810	12810	0
289	20231207	161200	423599070	12810	12810	12810	12810	0
290	20231207	161100	423599070	12810	12810	12810	12810	0
291	20231207	161000	423599070	12810	12810	12810	12810	0
292	20231207	160900	423599070	12810	12810	12810	12810	0
293	20231207	160800	423599070	12810	12810	12810	12810	0
294	20231207	160700	423599070	12810	12810	12810	12810	0
295	20231207	160600	423599070	12810	12810	12810	12810	0
296	20231207	160500	423599070	12810	12810	12810	12810	0
297	20231207	160400	423599070	12810	12810	12810	12810	0
298	20231207	160300	423599070	12810	12810	12810	12810	0
299	20231207	160200	423599070	12810	12810	12810	12810	0
300	20231207	160100	423599070	12810	12810	12810	12810	0
301	20231207	160000	423599070	12810	12810	12810	12810	0
302	20231207	155900	423599070	12810	12810	12810	12810	510
303	20231207	155800	423599070	12810	12810	12810	12810	0
304	20231207	155700	423599070	12810	12810	12810	12810	0
305	20231207	155600	423599070	12810	12810	12810	12810	0
306	20231207	155500	423599070	12810	12810	12810	12810	0
307	20231207	155400	423599070	12810	12810	12810	12810	0
308	20231207	155300	423599070	12810	12810	12810	12810	0
309	20231207	155200	423599070	12810	12810	12810	12810	0
310	20231207	155100	423599070	12810	12810	12810	12810	0
311	20231207	155000	423599070	12810	12810	12810	12810	0
312	20231207	154900	423599070	12810	12810	12810	12810	0
313	20231207	154800	423599070	12810	12810	12810	12810	0
314	20231207	154700	423599070	12810	12810	12810	12810	0
315	20231207	154600	423599070	12810	12810	12810	12810	0
316	20231207	154500	423599070	12810	12810	12810	12810	0
317	20231207	154400	423599070	12810	12810	12810	12810	0
318	20231207	154300	423599070	12810	12810	12810	12810	0
319	20231207	154200	423599070	12810	12810	12810	12810	0
320	20231207	154100	423599070	12810	12810	12810	12810	0
321	20231207	154000	423599070	12810	12810	12810	12810	0
322	20231207	153900	423599070	12810	12810	12810	12810	0
323	20231207	153800	423599070	12810	12810	12810	12810	0
324	20231207	153700	423599070	12810	12810	12810	12810	0
325	20231207	153600	423599070	12810	12810	12810	12810	0
326	20231207	153500	423599070	12810	12810	12810	12810	0
327	20231207	153400	423599070	12810	12810	12810	12810	0
328	20231207	153300	423599070	12810	12810	12810	12810	0
329	20231207	153200	423599070	12810	12810	12810	12810	0
330	20231207	153100	423599070	12810	12810	12810	12810	0
331	20231207	153000	423599070	12810	12810	12810	12810	510
332	20231207	152900	417065970	12820	12820	12820	12820	0
333	20231207	152800	417065970	12820	12820	12820	12820	0
334	20231207	152700	417065970	12820	12820	12820	12820	0
335	20231207	152600	417065970	12820	12820	12820	12820	0
336	20231207	152500	417065970	12820	12820	12820	12820	0
337	20231207	152400	417065970	12820	12820	12820	12820	0
338	20231207	152300	417065970	12820	12820	12820	12820	0
339	20231207	152200	417065970	12820	12820	12820	12820	0
340	20231207	152100	417065970	12820	12820	12820	12820	0
341	20231207	152000	417065970	12820	12820	12820	12820	0
342	20231207	151900	417065970	12820	12790	12820	12790	125
343	20231207	151800	415464780	12790	12790	12820	12790	65
344	20231207	151700	414633310	12780	12780	12780	12780	30
345	20231207	151600	414249910	12780	12780	12780	12780	0
346	20231207	151500	414249910	12780	12770	12780	12770	142
347	20231207	151400	412435920	12760	12760	12760	12760	1
348	20231207	151300	412423160	12770	12760	12770	12750	78
349	20231207	151200	411427880	12750	12750	12750	12750	1
350	20231207	151100	411415130	12750	12750	12750	12750	1
351	20231207	151000	411402380	12750	12750	12750	12750	0
352	20231207	150900	411402380	12750	12750	12750	12750	7
353	20231207	150800	411313130	12760	12760	12760	12760	6
354	20231207	150700	411236570	12760	12760	12760	12760	7
355	20231207	150600	411147250	12750	12750	12750	12750	13
356	20231207	150500	410981500	12750	12750	12750	12750	1
357	20231207	150400	410968750	12750	12750	12750	12750	0
358	20231207	150300	410968750	12750	12760	12760	12750	62
359	20231207	150200	410177640	12760	12740	12760	12740	49
360	20231207	150100	409552930	12730	12730	12740	12730	173
361	20231207	150000	407349920	12740	12740	12740	12740	124
362	20231207	145900	405770160	12740	12740	12750	12740	13
363	20231207	145800	405604530	12750	12740	12750	12740	28
364	20231207	145700	405247540	12740	12740	12740	12740	44
365	20231207	145600	404686980	12740	12740	12740	12740	114
366	20231207	145500	403234620	12740	12740	12740	12740	1
367	20231207	145400	403221880	12740	12740	12740	12740	14
368	20231207	145300	403043520	12740	12740	12740	12740	10
369	20231207	145200	402916120	12740	12750	12750	12740	66
370	20231207	145100	402074970	12740	12740	12740	12740	0
371	20231207	145000	402074970	12740	12740	12740	12740	23
372	20231207	144900	401781950	12750	12750	12750	12750	0
373	20231207	144800	401781950	12750	12740	12750	12740	31
374	20231207	144700	401386930	12740	12750	12750	12740	27
375	20231207	144600	401042770	12750	12750	12750	12750	0
376	20231207	144500	401042770	12750	12750	12750	12750	0
377	20231207	144400	401042770	12750	12750	12750	12750	0
378	20231207	144300	401042770	12750	12750	12750	12750	0
379	20231207	144200	401042770	12750	12750	12750	12750	2
380	20231207	144100	401017270	12710	12710	12710	12710	0
381	20231207	144000	401017270	12710	12710	12710	12710	278
382	20231207	143900	397483890	12710	12730	12730	12710	485
383	20231207	143800	391317690	12730	12730	12730	12730	24
384	20231207	143700	391012170	12730	12730	12730	12730	0
385	20231207	143600	391012170	12730	12730	12730	12730	90
386	20231207	143500	389866470	12730	12730	12730	12730	0
387	20231207	143400	389866470	12730	12710	12730	12710	25
388	20231207	143300	389548700	12730	12730	12730	12730	0
389	20231207	143200	389548700	12730	12720	12730	12710	253
390	20231207	143100	386330260	12730	12750	12750	12730	167
391	20231207	143000	384203520	12750	12760	12770	12750	487
392	20231207	142900	377989450	12760	12760	12760	12760	0
393	20231207	142800	377989450	12760	12770	12770	12760	23
394	20231207	142700	377695960	12760	12760	12760	12760	0
395	20231207	142600	377695960	12760	12770	12770	12760	14
396	20231207	142500	377517300	12770	12770	12770	12770	0
397	20231207	142400	377517300	12770	12770	12780	12760	226
398	20231207	142300	374631490	12770	12770	12770	12770	0
399	20231207	142200	374631490	12770	12770	12780	12770	88
400	20231207	142100	373507720	12770	12770	12770	12770	0
401	20231207	142000	373507720	12770	12770	12770	12770	21
402	20231207	141900	373239550	12780	12780	12780	12780	1
403	20231207	141800	373226770	12770	12770	12770	12770	10
404	20231207	141700	373099070	12780	12780	12780	12780	1
405	20231207	141600	373086290	12780	12780	12780	12780	85
406	20231207	141500	371999990	12790	12790	12790	12790	1
407	20231207	141400	371987200	12790	12800	12800	12790	91
408	20231207	141300	370822410	12810	12810	12810	12810	1
409	20231207	141200	370809600	12810	12810	12810	12810	3
410	20231207	141100	370771170	12810	12800	12810	12800	29
411	20231207	141000	370399960	12790	12790	12790	12790	22
412	20231207	140900	370118580	12790	12790	12790	12790	1
413	20231207	140800	370105790	12790	12790	12790	12790	15
414	20231207	140700	369913940	12790	12790	12790	12790	140
415	20231207	140600	368123340	12790	12790	12790	12790	10
416	20231207	140500	367995440	12790	12790	12790	12790	0
417	20231207	140400	367995440	12790	12780	12790	12780	21
418	20231207	140300	367726960	12780	12780	12780	12780	0
419	20231207	140200	367726960	12780	12780	12780	12780	7
420	20231207	140100	367637500	12790	12790	12790	12790	1
421	20231207	140000	367624710	12780	12780	12780	12780	13
422	20231207	135900	367458570	12780	12780	12780	12780	2
423	20231207	135800	367433010	12780	12780	12780	12780	74
424	20231207	135700	366487290	12780	12780	12780	12780	262
425	20231207	135600	363138930	12770	12770	12770	12770	28
426	20231207	135500	362781370	12770	12770	12770	12770	1
427	20231207	135400	362768600	12780	12770	12780	12770	40
428	20231207	135300	362257610	12770	12770	12770	12770	2
429	20231207	135200	362232070	12780	12780	12780	12780	0
430	20231207	135100	362232070	12780	12780	12780	12780	0
431	20231207	135000	362232070	12780	12780	12780	12780	0
432	20231207	134900	362232070	12780	12780	12780	12780	0
433	20231207	134800	362232070	12780	12780	12780	12780	0
434	20231207	134700	362232070	12780	12780	12780	12780	0
435	20231207	134600	362232070	12780	12770	12780	12770	20
436	20231207	134500	361976570	12770	12770	12770	12770	2
437	20231207	134400	361951030	12770	12760	12770	12760	52
438	20231207	134300	361287130	12760	12760	12760	12760	2
439	20231207	134200	361261610	12760	12760	12760	12760	13
440	20231207	134100	361095730	12760	12760	12760	12760	146
441	20231207	134000	359232770	12770	12770	12770	12770	0
442	20231207	133900	359232770	12770	12770	12770	12770	0
443	20231207	133800	359232770	12770	12770	12770	12770	25
444	20231207	133700	358913520	12770	12770	12770	12770	0
445	20231207	133600	358913520	12770	12770	12770	12770	6
446	20231207	133500	358836900	12770	12770	12770	12770	15
447	20231207	133400	358645350	12770	12770	12770	12770	11
448	20231207	133300	358504880	12770	12770	12770	12770	1
449	20231207	133200	358492110	12770	12770	12770	12770	76
450	20231207	133100	357521590	12770	12760	12770	12760	27
451	20231207	133000	357176820	12760	12760	12760	12760	10
452	20231207	132900	357049220	12770	12760	12770	12760	23
453	20231207	132800	356755550	12760	12760	12760	12760	22
454	20231207	132700	356474830	12760	12760	12760	12760	3
455	20231207	132600	356436550	12760	12760	12760	12760	0
456	20231207	132500	356436550	12760	12760	12760	12760	11
457	20231207	132400	356296190	12760	12760	12760	12760	0
458	20231207	132300	356296190	12760	12760	12760	12760	10
459	20231207	132200	356168590	12800	12800	12800	12800	0
460	20231207	132100	356168590	12800	12800	12800	12800	18
461	20231207	132000	355938190	12800	12800	12800	12800	0
462	20231207	131900	355938190	12800	12800	12800	12760	9
463	20231207	131800	355823110	12800	12800	12800	12800	0
464	20231207	131700	355823110	12800	12800	12820	12800	670
465	20231207	131600	347245230	12800	12800	12800	12800	0
466	20231207	131500	347245230	12800	12800	12800	12800	0
467	20231207	131400	347245230	12800	12800	12800	12800	0
468	20231207	131300	347245230	12800	12760	12800	12760	3
469	20231207	131200	347206910	12760	12760	12760	12760	0
470	20231207	131100	347206910	12760	12760	12760	12760	26
471	20231207	131000	346875150	12760	12760	12770	12760	85
472	20231207	130900	345790280	12750	12730	12750	12720	239
473	20231207	130800	342747240	12730	12730	12730	12730	1
474	20231207	130700	342734510	12730	12720	12730	12720	41
475	20231207	130600	342212800	12730	12730	12730	12730	10
476	20231207	130500	342085500	12720	12720	12720	12720	11
477	20231207	130400	341945580	12730	12730	12730	12730	17
478	20231207	130300	341729170	12730	12730	12730	12730	0
479	20231207	130200	341729170	12730	12730	12730	12730	0
480	20231207	130100	341729170	12730	12730	12730	12730	2
481	20231207	130000	341703710	12730	12730	12730	12730	7
482	20231207	125900	341614600	12730	12720	12730	12720	50
483	20231207	125800	340978120	12720	12720	12720	12720	0
484	20231207	125700	340978120	12720	12720	12720	12720	24
485	20231207	125600	340672840	12720	12720	12720	12720	0
486	20231207	125500	340672840	12720	12720	12720	12720	115
487	20231207	125400	339210040	12720	12710	12720	12710	57
488	20231207	125300	338485380	12720	12720	12720	12720	0
489	20231207	125200	338485380	12720	12720	12720	12720	3
490	20231207	125100	338447220	12720	12720	12720	12720	0
491	20231207	125000	338447220	12720	12720	12720	12720	19
492	20231207	124900	338205540	12710	12710	12710	12710	11
493	20231207	124800	338065730	12710	12710	12710	12710	340
494	20231207	124700	333744330	12700	12710	12710	12700	12
495	20231207	124600	333591910	12700	12700	12700	12700	2
496	20231207	124500	333566510	12710	12710	12710	12710	0
497	20231207	124400	333566510	12710	12710	12710	12710	50
498	20231207	124300	332931010	12710	12710	12710	12710	6
499	20231207	124200	332854750	12700	12700	12700	12700	4
500	20231207	124100	332803950	12700	12700	12700	12700	10
501	20231207	124000	332676950	12710	12710	12710	12710	18
502	20231207	123900	332448170	12700	12700	12700	12700	21
503	20231207	123800	332181470	12700	12700	12700	12700	2
504	20231207	123700	332156070	12700	12700	12700	12700	21
505	20231207	123600	331889370	12700	12710	12710	12700	9
506	20231207	123500	331775000	12700	12700	12700	12700	10
507	20231207	123400	331648000	12710	12700	12710	12700	15
508	20231207	123300	331457460	12700	12710	12710	12700	15
509	20231207	123200	331266920	12710	12710	12710	12710	8
510	20231207	123100	331165240	12710	12710	12710	12710	7
511	20231207	123000	331076270	12720	12720	12720	12720	18
512	20231207	122900	330847310	12720	12720	12720	12720	30
513	20231207	122800	330465710	12720	12720	12720	12720	2
514	20231207	122700	330440270	12720	12720	12720	12720	0
515	20231207	122600	330440270	12720	12720	12720	12720	1
516	20231207	122500	330427550	12710	12710	12710	12710	24
517	20231207	122400	330122510	12710	12710	12710	12710	171
518	20231207	122300	327949100	12700	12700	12700	12700	20
519	20231207	122200	327695100	12700	12700	12700	12700	2
520	20231207	122100	327669700	12710	12710	12710	12710	35
521	20231207	122000	327224850	12710	12710	12710	12710	0
522	20231207	121900	327224850	12710	12700	12710	12700	18
523	20231207	121800	326996170	12700	12700	12700	12700	12
524	20231207	121700	326843770	12700	12710	12710	12700	7
525	20231207	121600	326754820	12710	12710	12710	12710	13
526	20231207	121500	326589590	12700	12700	12700	12700	11
527	20231207	121400	326449890	12700	12700	12700	12700	2
528	20231207	121300	326424490	12700	12700	12700	12700	191
529	20231207	121200	323998790	12690	12690	12690	12690	0
530	20231207	121100	323998790	12690	12700	12700	12690	24
531	20231207	121000	323694100	12690	12700	12700	12690	325
532	20231207	120900	319569600	12700	12700	12700	12700	24
533	20231207	120800	319264800	12700	12700	12700	12700	284
534	20231207	120700	315658000	12710	12710	12710	12710	1
535	20231207	120600	315645290	12710	12710	12710	12710	0
536	20231207	120500	315645290	12710	12700	12710	12700	28
537	20231207	120400	315289520	12700	12700	12700	12700	2
538	20231207	120300	315264120	12710	12710	12710	12710	0
539	20231207	120200	315264120	12710	12710	12710	12710	1
540	20231207	120100	315251410	12710	12710	12710	12710	10
541	20231207	120000	315124310	12710	12710	12710	12710	33
542	20231207	115900	314704880	12710	12710	12710	12710	11
543	20231207	115800	314565070	12710	12710	12710	12710	4
544	20231207	115700	314514230	12730	12710	12730	12710	36
545	20231207	115600	314056230	12710	12710	12710	12710	1
546	20231207	115500	314043520	12710	12700	12720	12700	402
547	20231207	115400	308933940	12700	12700	12700	12700	7
548	20231207	115300	308845040	12710	12710	12710	12710	40
549	20231207	115200	308336640	12710	12710	12710	12700	48
550	20231207	115100	307726800	12710	12690	12710	12690	28
551	20231207	115000	307371100	12710	12700	12710	12700	21
552	20231207	114900	307104330	12690	12690	12690	12690	5
553	20231207	114800	307040880	12710	12700	12710	12690	25
554	20231207	114700	306723230	12700	12700	12700	12700	10
555	20231207	114600	306596230	12690	12700	12700	12690	20
556	20231207	114500	306342280	12690	12700	12710	12690	561
557	20231207	114400	299217530	12700	12700	12700	12700	87
558	20231207	114300	298112630	12690	12690	12690	12690	4
559	20231207	114200	298061870	12690	12690	12690	12690	5
560	20231207	114100	297998420	12690	12690	12690	12690	0
561	20231207	114000	297998420	12690	12700	12700	12690	118
562	20231207	113900	296499860	12700	12700	12700	12700	15
563	20231207	113800	296309360	12710	12700	12710	12700	11
564	20231207	113700	296169560	12700	12710	12710	12700	10
565	20231207	113600	296042500	12710	12700	12710	12700	11
566	20231207	113500	295902770	12700	12700	12700	12700	0
567	20231207	113400	295902770	12700	12700	12700	12700	5
568	20231207	113300	295839270	12710	12690	12710	12690	21
569	20231207	113200	295572440	12690	12690	12690	12690	5
570	20231207	113100	295508990	12710	12710	12710	12710	0
571	20231207	113000	295508990	12710	12690	12710	12690	7
572	20231207	112900	295420100	12690	12690	12690	12690	4
573	20231207	112800	295369340	12710	12710	12710	12710	0
574	20231207	112700	295369340	12710	12710	12710	12700	7
575	20231207	112600	295280420	12710	12690	12710	12690	29
576	20231207	112500	294911910	12690	12690	12690	12690	0
577	20231207	112400	294911910	12690	12690	12690	12690	5
578	20231207	112300	294848460	12690	12690	12690	12690	4
579	20231207	112200	294797700	12690	12690	12690	12690	0
580	20231207	112100	294797700	12690	12690	12690	12690	5
581	20231207	112000	294734250	12690	12690	12690	12690	4
582	20231207	111900	294683490	12690	12690	12690	12690	0
583	20231207	111800	294683490	12690	12710	12710	12690	104
584	20231207	111700	293361730	12690	12690	12690	12690	105
585	20231207	111600	292029280	12690	12690	12690	12690	1
586	20231207	111500	292016590	12690	12690	12690	12690	4
587	20231207	111400	291965830	12690	12700	12700	12690	293
588	20231207	111300	288247100	12700	12700	12700	12700	0
589	20231207	111200	288247100	12700	12700	12700	12700	4
590	20231207	111100	288196300	12700	12700	12700	12700	4
591	20231207	111000	288145500	12700	12700	12700	12700	0
592	20231207	110900	288145500	12700	12700	12700	12700	5
593	20231207	110800	288082000	12700	12700	12700	12700	4
594	20231207	110700	288031200	12700	12700	12700	12700	8
595	20231207	110600	287929600	12700	12700	12700	12690	186
596	20231207	110500	285568490	12700	12690	12700	12690	266
597	20231207	110400	282190330	12690	12690	12690	12690	4
598	20231207	110300	282139570	12690	12690	12700	12690	30
599	20231207	110200	281758820	12690	12690	12690	12690	5
600	20231207	110100	281695370	12690	12690	12690	12690	4
601	20231207	110000	281644610	12690	12690	12690	12690	0
602	20231207	105900	281644610	12690	12690	12690	12690	19
603	20231207	105800	281403500	12680	12680	12680	12680	4
604	20231207	105700	281352780	12690	12690	12690	12690	52
605	20231207	105600	280692900	12680	12690	12690	12680	194
606	20231207	105500	278231080	12680	12680	12690	12680	11
607	20231207	105400	278091550	12680	12680	12680	12680	11
608	20231207	105300	277952070	12680	12680	12680	12680	4
609	20231207	105200	277901350	12680	12690	12690	12680	89
610	20231207	105100	276772110	12690	12690	12690	12690	0
611	20231207	105000	276772110	12690	12690	12690	12690	4
612	20231207	104900	276721350	12690	12690	12690	12690	14
613	20231207	104800	276543690	12690	12690	12690	12690	0
614	20231207	104700	276543690	12690	12690	12690	12690	19
615	20231207	104600	276302580	12690	12690	12700	12690	296
616	20231207	104500	272546320	12690	12690	12690	12690	71
617	20231207	104400	271645330	12690	12690	12690	12690	5
618	20231207	104300	271581880	12690	12690	12690	12690	4
619	20231207	104200	271531120	12700	12700	12710	12700	60
620	20231207	104100	270769070	12690	12690	12690	12690	5
621	20231207	104000	270705620	12690	12690	12690	12690	4
622	20231207	103900	270654860	12690	12690	12690	12690	255
623	20231207	103800	267418910	12700	12700	12700	12700	28
624	20231207	103700	267063310	12690	12690	12690	12690	5
625	20231207	103600	266999860	12700	12700	12700	12690	78
626	20231207	103500	266009300	12700	12700	12700	12700	6
627	20231207	103400	265933100	12700	12700	12700	12700	94
628	20231207	103300	264739300	12700	12690	12700	12690	24
629	20231207	103200	264434540	12690	12690	12690	12690	15
630	20231207	103100	264244190	12690	12690	12690	12690	23
631	20231207	103000	263952320	12690	12690	12690	12690	17
632	20231207	102900	263736590	12700	12700	12700	12700	1
633	20231207	102800	263723890	12690	12700	12700	12690	64
634	20231207	102700	262911130	12690	12690	12700	12690	330
635	20231207	102600	258723100	12680	12680	12680	12680	0
636	20231207	102500	258723100	12680	12680	12680	12680	15
637	20231207	102400	258532900	12690	12680	12690	12680	201
638	20231207	102300	255982250	12680	12680	12680	12680	15
639	20231207	102200	255792050	12680	12690	12690	12680	9
640	20231207	102100	255677890	12690	12680	12690	12680	104
641	20231207	102000	254358170	12690	12680	12690	12680	241
642	20231207	101900	251302240	12670	12680	12680	12670	60
643	20231207	101800	250542020	12670	12670	12670	12670	44
644	20231207	101700	249984540	12680	12680	12680	12680	7
645	20231207	101600	249895780	12670	12680	12680	12670	2098
646	20231207	101500	223293180	12680	12680	12680	12680	16
647	20231207	101400	223090300	12680	12680	12680	12680	0
648	20231207	101300	223090300	12680	12680	12680	12680	38
649	20231207	101200	222608460	12680	12680	12680	12680	5
650	20231207	101100	222545060	12680	12670	12680	12670	207
651	20231207	101000	219920340	12670	12680	12680	12670	20
652	20231207	100900	219666840	12670	12690	12690	12670	15
653	20231207	100800	219476590	12680	12680	12680	12680	905
654	20231207	100700	208001190	12690	12690	12690	12690	0
655	20231207	100600	208001190	12690	12690	12690	12690	1
656	20231207	100500	207988500	12690	12680	12690	12680	236
657	20231207	100400	204993710	12680	12680	12680	12680	1
658	20231207	100300	204981030	12690	12700	12700	12680	27
659	20231207	100200	204638370	12680	12690	12690	12680	15
660	20231207	100100	204448070	12690	12670	12690	12670	47
661	20231207	100000	203852210	12680	12680	12680	12670	15
662	20231207	095900	203662050	12670	12670	12670	12670	4
663	20231207	095800	203611370	12670	12670	12670	12670	0
664	20231207	095700	203611370	12670	12670	12670	12670	5
665	20231207	095600	203548020	12690	12670	12690	12670	11
666	20231207	095500	203408510	12680	12670	12680	12670	532
667	20231207	095400	196667200	12670	12670	12670	12660	805
668	20231207	095300	186467900	12660	12670	12680	12660	1734
669	20231207	095200	164498210	12680	12680	12680	12680	3
670	20231207	095100	164460170	12670	12670	12680	12670	90
671	20231207	095000	163319720	12680	12670	12680	12670	12
672	20231207	094900	163167610	12670	12670	12670	12670	0
673	20231207	094800	163167610	12670	12670	12680	12670	23
674	20231207	094700	162876190	12680	12670	12680	12670	6
675	20231207	094600	162800160	12680	12670	12680	12670	241
676	20231207	094500	159746390	12670	12670	12670	12670	4
677	20231207	094400	159695710	12670	12670	12670	12670	4
678	20231207	094300	159645030	12670	12670	12670	12670	18
679	20231207	094200	159416970	12670	12670	12670	12670	0
680	20231207	094100	159416970	12670	12670	12670	12670	8
681	20231207	094000	159315610	12670	12670	12670	12670	5
682	20231207	093900	159252260	12690	12670	12690	12670	465
683	20231207	093800	153360490	12670	12690	12690	12670	754
684	20231207	093700	143803390	12690	12690	12690	12690	129
685	20231207	093600	142166380	12690	12690	12690	12690	16
686	20231207	093500	141963340	12690	12690	12690	12690	85
687	20231207	093400	140884690	12690	12690	12690	12690	19
688	20231207	093300	140643580	12690	12690	12690	12690	1
689	20231207	093200	140630890	12680	12670	12680	12670	125
690	20231207	093100	139045940	12670	12680	12680	12670	29
691	20231207	093000	138678370	12680	12670	12680	12670	32
692	20231207	092900	138272710	12670	12690	12690	12670	455
693	20231207	092800	132500870	12690	12690	12690	12690	4
694	20231207	092700	132450110	12690	12690	12690	12690	0
695	20231207	092600	132450110	12690	12690	12700	12690	498
696	20231207	092500	126129980	12680	12680	12680	12680	5
697	20231207	092400	126066580	12680	12680	12680	12680	68
698	20231207	092300	125204340	12680	12680	12680	12680	5
699	20231207	092200	125140940	12680	12680	12680	12680	18
700	20231207	092100	124912700	12690	12680	12690	12680	202
701	20231207	092000	122351320	12680	12700	12700	12680	109
702	20231207	091900	120967150	12700	12700	12700	12700	8
703	20231207	091800	120865550	12700	12700	12700	12700	5
704	20231207	091700	120802050	12700	12700	12700	12700	37
705	20231207	091600	120332150	12700	12680	12700	12680	202
706	20231207	091500	117770750	12680	12670	12680	12670	30
707	20231207	091400	117390400	12670	12670	12670	12670	979
708	20231207	091300	104986470	12670	12680	12680	12670	364
709	20231207	091200	100372070	12680	12690	12690	12680	1052
710	20231207	091100	87029430	12690	12700	12700	12690	270
711	20231207	091000	83602700	12700	12700	12710	12690	144
712	20231207	090900	81773940	12690	12690	12690	12680	283
713	20231207	090800	78182710	12690	12690	12690	12690	12
714	20231207	090700	78030430	12680	12690	12690	12680	115
715	20231207	090600	76571130	12690	12680	12690	12680	67
716	20231207	090500	75721050	12710	12700	12710	12670	569
717	20231207	090400	68502860	12690	12720	12720	12690	123
718	20231207	090300	66940940	12720	12720	12720	12690	289
719	20231207	090200	63265010	12730	12690	12730	12690	114
720	20231207	090100	61815190	12680	12670	12690	12660	3660
721	20231207	090000	15465380	12650	12710	12710	12650	1218