KissMeData/373170/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211400	176976290	15600	15600	15600	15600	63
3	20231207	211300	176976290	15600	15600	15600	15600	0
4	20231207	211200	176976290	15600	15600	15600	15600	0
5	20231207	211100	176976290	15600	15600	15600	15600	0
6	20231207	211000	176976290	15600	15600	15600	15600	0
7	20231207	210900	176976290	15600	15600	15600	15600	0
8	20231207	210800	176976290	15600	15600	15600	15600	0
9	20231207	210700	176976290	15600	15600	15600	15600	0
10	20231207	210600	176976290	15600	15600	15600	15600	0
11	20231207	210500	176976290	15600	15600	15600	15600	0
12	20231207	210400	176976290	15600	15600	15600	15600	0
13	20231207	210300	176976290	15600	15600	15600	15600	0
14	20231207	210200	176976290	15600	15600	15600	15600	0
15	20231207	210100	176976290	15600	15600	15600	15600	0
16	20231207	210000	176976290	15600	15600	15600	15600	0
17	20231207	205900	176976290	15600	15600	15600	15600	0
18	20231207	205800	176976290	15600	15600	15600	15600	0
19	20231207	205700	176976290	15600	15600	15600	15600	0
20	20231207	205600	176976290	15600	15600	15600	15600	0
21	20231207	205500	176976290	15600	15600	15600	15600	0
22	20231207	205400	176976290	15600	15600	15600	15600	0
23	20231207	205300	176976290	15600	15600	15600	15600	0
24	20231207	205200	176976290	15600	15600	15600	15600	0
25	20231207	205100	176976290	15600	15600	15600	15600	0
26	20231207	205000	176976290	15600	15600	15600	15600	0
27	20231207	204900	176976290	15600	15600	15600	15600	0
28	20231207	204800	176976290	15600	15600	15600	15600	0
29	20231207	204700	176976290	15600	15600	15600	15600	0
30	20231207	204600	176976290	15600	15600	15600	15600	0
31	20231207	204500	176976290	15600	15600	15600	15600	0
32	20231207	204400	176976290	15600	15600	15600	15600	63
33	20231207	204300	176976290	15600	15600	15600	15600	0
34	20231207	204200	176976290	15600	15600	15600	15600	0
35	20231207	204100	176976290	15600	15600	15600	15600	0
36	20231207	204000	176976290	15600	15600	15600	15600	0
37	20231207	203900	176976290	15600	15600	15600	15600	0
38	20231207	203800	176976290	15600	15600	15600	15600	0
39	20231207	203700	176976290	15600	15600	15600	15600	0
40	20231207	203600	176976290	15600	15600	15600	15600	0
41	20231207	203500	176976290	15600	15600	15600	15600	0
42	20231207	203400	176976290	15600	15600	15600	15600	0
43	20231207	203300	176976290	15600	15600	15600	15600	0
44	20231207	203200	176976290	15600	15600	15600	15600	0
45	20231207	203100	176976290	15600	15600	15600	15600	0
46	20231207	203000	176976290	15600	15600	15600	15600	0
47	20231207	202900	176976290	15600	15600	15600	15600	0
48	20231207	202800	176976290	15600	15600	15600	15600	0
49	20231207	202700	176976290	15600	15600	15600	15600	0
50	20231207	202600	176976290	15600	15600	15600	15600	0
51	20231207	202500	176976290	15600	15600	15600	15600	0
52	20231207	202400	176976290	15600	15600	15600	15600	0
53	20231207	202300	176976290	15600	15600	15600	15600	0
54	20231207	202200	176976290	15600	15600	15600	15600	0
55	20231207	202100	176976290	15600	15600	15600	15600	0
56	20231207	202000	176976290	15600	15600	15600	15600	0
57	20231207	201900	176976290	15600	15600	15600	15600	0
58	20231207	201800	176976290	15600	15600	15600	15600	0
59	20231207	201700	176976290	15600	15600	15600	15600	0
60	20231207	201600	176976290	15600	15600	15600	15600	0
61	20231207	201500	176976290	15600	15600	15600	15600	0
62	20231207	201400	176976290	15600	15600	15600	15600	63
63	20231207	201300	176976290	15600	15600	15600	15600	0
64	20231207	201200	176976290	15600	15600	15600	15600	0
65	20231207	201100	176976290	15600	15600	15600	15600	0
66	20231207	201000	176976290	15600	15600	15600	15600	0
67	20231207	200900	176976290	15600	15600	15600	15600	0
68	20231207	200800	176976290	15600	15600	15600	15600	0
69	20231207	200700	176976290	15600	15600	15600	15600	0
70	20231207	200600	176976290	15600	15600	15600	15600	0
71	20231207	200500	176976290	15600	15600	15600	15600	0
72	20231207	200400	176976290	15600	15600	15600	15600	0
73	20231207	200300	176976290	15600	15600	15600	15600	0
74	20231207	200200	176976290	15600	15600	15600	15600	0
75	20231207	200100	176976290	15600	15600	15600	15600	0
76	20231207	200000	176976290	15600	15600	15600	15600	0
77	20231207	195900	176976290	15600	15600	15600	15600	0
78	20231207	195800	176976290	15600	15600	15600	15600	0
79	20231207	195700	176976290	15600	15600	15600	15600	0
80	20231207	195600	176976290	15600	15600	15600	15600	0
81	20231207	195500	176976290	15600	15600	15600	15600	0
82	20231207	195400	176976290	15600	15600	15600	15600	0
83	20231207	195300	176976290	15600	15600	15600	15600	0
84	20231207	195200	176976290	15600	15600	15600	15600	0
85	20231207	195100	176976290	15600	15600	15600	15600	0
86	20231207	195000	176976290	15600	15600	15600	15600	0
87	20231207	194900	176976290	15600	15600	15600	15600	0
88	20231207	194800	176976290	15600	15600	15600	15600	0
89	20231207	194700	176976290	15600	15600	15600	15600	0
90	20231207	194600	176976290	15600	15600	15600	15600	0
91	20231207	194500	176976290	15600	15600	15600	15600	0
92	20231207	194400	176976290	15600	15600	15600	15600	63
93	20231207	194300	176976290	15600	15600	15600	15600	0
94	20231207	194200	176976290	15600	15600	15600	15600	0
95	20231207	194100	176976290	15600	15600	15600	15600	0
96	20231207	194000	176976290	15600	15600	15600	15600	0
97	20231207	193900	176976290	15600	15600	15600	15600	0
98	20231207	193800	176976290	15600	15600	15600	15600	0
99	20231207	193700	176976290	15600	15600	15600	15600	0
100	20231207	193600	176976290	15600	15600	15600	15600	0
101	20231207	193500	176976290	15600	15600	15600	15600	0
102	20231207	193400	176976290	15600	15600	15600	15600	0
103	20231207	193300	176976290	15600	15600	15600	15600	0
104	20231207	193200	176976290	15600	15600	15600	15600	0
105	20231207	193100	176976290	15600	15600	15600	15600	0
106	20231207	193000	176976290	15600	15600	15600	15600	0
107	20231207	192900	176976290	15600	15600	15600	15600	0
108	20231207	192800	176976290	15600	15600	15600	15600	0
109	20231207	192700	176976290	15600	15600	15600	15600	0
110	20231207	192600	176976290	15600	15600	15600	15600	0
111	20231207	192500	176976290	15600	15600	15600	15600	0
112	20231207	192400	176976290	15600	15600	15600	15600	0
113	20231207	192300	176976290	15600	15600	15600	15600	0
114	20231207	192200	176976290	15600	15600	15600	15600	0
115	20231207	192100	176976290	15600	15600	15600	15600	0
116	20231207	192000	176976290	15600	15600	15600	15600	0
117	20231207	191900	176976290	15600	15600	15600	15600	0
118	20231207	191800	176976290	15600	15600	15600	15600	0
119	20231207	191700	176976290	15600	15600	15600	15600	0
120	20231207	191600	176976290	15600	15600	15600	15600	0
121	20231207	191500	176976290	15600	15600	15600	15600	0
122	20231207	191400	176976290	15600	15600	15600	15600	63
123	20231207	191300	176976290	15600	15600	15600	15600	0
124	20231207	191200	176976290	15600	15600	15600	15600	0
125	20231207	191100	176976290	15600	15600	15600	15600	0
126	20231207	191000	176976290	15600	15600	15600	15600	0
127	20231207	190900	176976290	15600	15600	15600	15600	0
128	20231207	190800	176976290	15600	15600	15600	15600	0
129	20231207	190700	176976290	15600	15600	15600	15600	0
130	20231207	190600	176976290	15600	15600	15600	15600	0
131	20231207	190500	176976290	15600	15600	15600	15600	0
132	20231207	190400	176976290	15600	15600	15600	15600	0
133	20231207	190300	176976290	15600	15600	15600	15600	0
134	20231207	190200	176976290	15600	15600	15600	15600	0
135	20231207	190100	176976290	15600	15600	15600	15600	0
136	20231207	190000	176976290	15600	15600	15600	15600	0
137	20231207	185900	176976290	15600	15600	15600	15600	0
138	20231207	185800	176976290	15600	15600	15600	15600	0
139	20231207	185700	176976290	15600	15600	15600	15600	0
140	20231207	185600	176976290	15600	15600	15600	15600	0
141	20231207	185500	176976290	15600	15600	15600	15600	0
142	20231207	185400	176976290	15600	15600	15600	15600	0
143	20231207	185300	176976290	15600	15600	15600	15600	0
144	20231207	185200	176976290	15600	15600	15600	15600	0
145	20231207	185100	176976290	15600	15600	15600	15600	0
146	20231207	185000	176976290	15600	15600	15600	15600	0
147	20231207	184900	176976290	15600	15600	15600	15600	0
148	20231207	184800	176976290	15600	15600	15600	15600	0
149	20231207	184700	176976290	15600	15600	15600	15600	0
150	20231207	184600	176976290	15600	15600	15600	15600	0
151	20231207	184500	176976290	15600	15600	15600	15600	0
152	20231207	184400	176976290	15600	15600	15600	15600	63
153	20231207	184300	176976290	15600	15600	15600	15600	0
154	20231207	184200	176976290	15600	15600	15600	15600	0
155	20231207	184100	176976290	15600	15600	15600	15600	0
156	20231207	184000	176976290	15600	15600	15600	15600	0
157	20231207	183900	176976290	15600	15600	15600	15600	0
158	20231207	183800	176976290	15600	15600	15600	15600	0
159	20231207	183700	176976290	15600	15600	15600	15600	0
160	20231207	183600	176976290	15600	15600	15600	15600	0
161	20231207	183500	176976290	15600	15600	15600	15600	0
162	20231207	183400	176976290	15600	15600	15600	15600	0
163	20231207	183300	176976290	15600	15600	15600	15600	0
164	20231207	183200	176976290	15600	15600	15600	15600	0
165	20231207	183100	176976290	15600	15600	15600	15600	0
166	20231207	183000	176976290	15600	15600	15600	15600	0
167	20231207	182900	176976290	15600	15600	15600	15600	0
168	20231207	182800	176976290	15600	15600	15600	15600	0
169	20231207	182700	176976290	15600	15600	15600	15600	0
170	20231207	182600	176976290	15600	15600	15600	15600	0
171	20231207	182500	176976290	15600	15600	15600	15600	0
172	20231207	182400	176976290	15600	15600	15600	15600	0
173	20231207	182300	176976290	15600	15600	15600	15600	0
174	20231207	182200	176976290	15600	15600	15600	15600	0
175	20231207	182100	176976290	15600	15600	15600	15600	0
176	20231207	182000	176976290	15600	15600	15600	15600	0
177	20231207	181900	176976290	15600	15600	15600	15600	0
178	20231207	181800	176976290	15600	15600	15600	15600	0
179	20231207	181700	176976290	15600	15600	15600	15600	0
180	20231207	181600	176976290	15600	15600	15600	15600	0
181	20231207	181500	176976290	15600	15600	15600	15600	0
182	20231207	181400	176976290	15600	15600	15600	15600	63
183	20231207	181300	176976290	15600	15600	15600	15600	0
184	20231207	181200	176976290	15600	15600	15600	15600	0
185	20231207	181100	176976290	15600	15600	15600	15600	0
186	20231207	181000	176976290	15600	15600	15600	15600	0
187	20231207	180900	176976290	15600	15600	15600	15600	0
188	20231207	180800	176976290	15600	15600	15600	15600	0
189	20231207	180700	176976290	15600	15600	15600	15600	0
190	20231207	180600	176976290	15600	15600	15600	15600	0
191	20231207	180500	176976290	15600	15600	15600	15600	0
192	20231207	180400	176976290	15600	15600	15600	15600	0
193	20231207	180300	176976290	15600	15600	15600	15600	0
194	20231207	180200	176976290	15600	15600	15600	15600	0
195	20231207	180100	176976290	15600	15600	15600	15600	0
196	20231207	180000	176976290	15600	15600	15600	15600	0
197	20231207	175900	176976290	15600	15600	15600	15600	0
198	20231207	175800	176976290	15600	15600	15600	15600	0
199	20231207	175700	176976290	15600	15600	15600	15600	0
200	20231207	175600	176976290	15600	15600	15600	15600	0
201	20231207	175500	176976290	15600	15600	15600	15600	0
202	20231207	175400	176976290	15600	15600	15600	15600	0
203	20231207	175300	176976290	15600	15600	15600	15600	0
204	20231207	175200	176976290	15600	15600	15600	15600	0
205	20231207	175100	176976290	15600	15600	15600	15600	0
206	20231207	175000	176976290	15600	15600	15600	15600	0
207	20231207	174900	176976290	15600	15600	15600	15600	0
208	20231207	174800	176976290	15600	15600	15600	15600	0
209	20231207	174700	176976290	15600	15600	15600	15600	0
210	20231207	174600	176976290	15600	15600	15600	15600	0
211	20231207	174500	176976290	15600	15600	15600	15600	0
212	20231207	174400	176976290	15600	15600	15600	15600	63
213	20231207	174300	176976290	15600	15600	15600	15600	0
214	20231207	174200	176976290	15600	15600	15600	15600	0
215	20231207	174100	176976290	15600	15600	15600	15600	0
216	20231207	174000	176976290	15600	15600	15600	15600	0
217	20231207	173900	176976290	15600	15600	15600	15600	0
218	20231207	173800	176976290	15600	15600	15600	15600	0
219	20231207	173700	176976290	15600	15600	15600	15600	0
220	20231207	173600	176976290	15600	15600	15600	15600	0
221	20231207	173500	176976290	15600	15600	15600	15600	0
222	20231207	173400	176976290	15600	15600	15600	15600	0
223	20231207	173300	176976290	15600	15600	15600	15600	0
224	20231207	173200	176976290	15600	15600	15600	15600	0
225	20231207	173100	176976290	15600	15600	15600	15600	0
226	20231207	173000	176976290	15600	15600	15600	15600	0
227	20231207	172900	176976290	15600	15600	15600	15600	0
228	20231207	172800	176976290	15600	15600	15600	15600	0
229	20231207	172700	176976290	15600	15600	15600	15600	0
230	20231207	172600	176976290	15600	15600	15600	15600	0
231	20231207	172500	176976290	15600	15600	15600	15600	0
232	20231207	172400	176976290	15600	15600	15600	15600	0
233	20231207	172300	176976290	15600	15600	15600	15600	0
234	20231207	172200	176976290	15600	15600	15600	15600	0
235	20231207	172100	176976290	15600	15600	15600	15600	0
236	20231207	172000	176976290	15600	15600	15600	15600	0
237	20231207	171900	176976290	15600	15600	15600	15600	0
238	20231207	171800	176976290	15600	15600	15600	15600	0
239	20231207	171700	176976290	15600	15600	15600	15600	0
240	20231207	171600	176976290	15600	15600	15600	15600	0
241	20231207	171500	176976290	15600	15600	15600	15600	0
242	20231207	171400	176976290	15600	15600	15600	15600	63
243	20231207	171300	176976290	15600	15600	15600	15600	0
244	20231207	171200	176976290	15600	15600	15600	15600	0
245	20231207	171100	176976290	15600	15600	15600	15600	0
246	20231207	171000	176976290	15600	15600	15600	15600	0
247	20231207	170900	176976290	15600	15600	15600	15600	0
248	20231207	170800	176976290	15600	15600	15600	15600	0
249	20231207	170700	176976290	15600	15600	15600	15600	0
250	20231207	170600	176976290	15600	15600	15600	15600	0
251	20231207	170500	176976290	15600	15600	15600	15600	0
252	20231207	170400	176976290	15600	15600	15600	15600	0
253	20231207	170300	176976290	15600	15600	15600	15600	0
254	20231207	170200	176976290	15600	15600	15600	15600	0
255	20231207	170100	176976290	15600	15600	15600	15600	0
256	20231207	170000	176976290	15600	15600	15600	15600	0
257	20231207	165900	176976290	15600	15600	15600	15600	0
258	20231207	165800	176976290	15600	15600	15600	15600	0
259	20231207	165700	176976290	15600	15600	15600	15600	0
260	20231207	165600	176976290	15600	15600	15600	15600	0
261	20231207	165500	176976290	15600	15600	15600	15600	0
262	20231207	165400	176976290	15600	15600	15600	15600	0
263	20231207	165300	176976290	15600	15600	15600	15600	0
264	20231207	165200	176976290	15600	15600	15600	15600	0
265	20231207	165100	176976290	15600	15600	15600	15600	0
266	20231207	165000	176976290	15600	15600	15600	15600	0
267	20231207	164900	176976290	15600	15600	15600	15600	0
268	20231207	164800	176976290	15600	15600	15600	15600	0
269	20231207	164700	176976290	15600	15600	15600	15600	0
270	20231207	164600	176976290	15600	15600	15600	15600	0
271	20231207	164500	176976290	15600	15600	15600	15600	0
272	20231207	164400	176976290	15600	15600	15600	15600	63
273	20231207	164300	176976290	15600	15600	15600	15600	0
274	20231207	164200	176976290	15600	15600	15600	15600	0
275	20231207	164100	176976290	15600	15600	15600	15600	0
276	20231207	164000	176976290	15600	15600	15600	15600	0
277	20231207	163900	176976290	15600	15600	15600	15600	0
278	20231207	163800	176976290	15600	15600	15600	15600	0
279	20231207	163700	176976290	15600	15600	15600	15600	0
280	20231207	163600	176976290	15600	15600	15600	15600	0
281	20231207	163500	176976290	15600	15600	15600	15600	0
282	20231207	163400	176976290	15600	15600	15600	15600	0
283	20231207	163300	176976290	15600	15600	15600	15600	0
284	20231207	163200	176976290	15600	15600	15600	15600	0
285	20231207	163100	176976290	15600	15600	15600	15600	0
286	20231207	163000	176976290	15600	15600	15600	15600	0
287	20231207	162900	176976290	15600	15600	15600	15600	0
288	20231207	162800	176976290	15600	15600	15600	15600	0
289	20231207	162700	176976290	15600	15600	15600	15600	0
290	20231207	162600	176976290	15600	15600	15600	15600	0
291	20231207	162500	176976290	15600	15600	15600	15600	0
292	20231207	162400	176976290	15600	15600	15600	15600	0
293	20231207	162300	176976290	15600	15600	15600	15600	0
294	20231207	162200	176976290	15600	15600	15600	15600	0
295	20231207	162100	176976290	15600	15600	15600	15600	0
296	20231207	162000	176976290	15600	15600	15600	15600	0
297	20231207	161900	176976290	15600	15600	15600	15600	0
298	20231207	161800	176976290	15600	15600	15600	15600	0
299	20231207	161700	176976290	15600	15600	15600	15600	0
300	20231207	161600	176976290	15600	15600	15600	15600	0
301	20231207	161500	176976290	15600	15600	15600	15600	0
302	20231207	161400	176976290	15600	15600	15600	15600	63
303	20231207	161300	176976290	15600	15600	15600	15600	0
304	20231207	161200	176976290	15600	15600	15600	15600	0
305	20231207	161100	176976290	15600	15600	15600	15600	0
306	20231207	161000	176976290	15600	15600	15600	15600	0
307	20231207	160900	176976290	15600	15600	15600	15600	0
308	20231207	160800	176976290	15600	15600	15600	15600	0
309	20231207	160700	176976290	15600	15600	15600	15600	0
310	20231207	160600	176976290	15600	15600	15600	15600	0
311	20231207	160500	176976290	15600	15600	15600	15600	0
312	20231207	160400	176976290	15600	15600	15600	15600	0
313	20231207	160300	176976290	15600	15600	15600	15600	0
314	20231207	160200	176976290	15600	15600	15600	15600	0
315	20231207	160100	176976290	15600	15600	15600	15600	0
316	20231207	160000	176976290	15600	15600	15600	15600	0
317	20231207	155900	176976290	15600	15600	15600	15600	0
318	20231207	155800	176976290	15600	15600	15600	15600	0
319	20231207	155700	176976290	15600	15600	15600	15600	0
320	20231207	155600	176976290	15600	15600	15600	15600	0
321	20231207	155500	176976290	15600	15600	15600	15600	0
322	20231207	155400	176976290	15600	15600	15600	15600	0
323	20231207	155300	176976290	15600	15600	15600	15600	0
324	20231207	155200	176976290	15600	15600	15600	15600	0
325	20231207	155100	176976290	15600	15600	15600	15600	0
326	20231207	155000	176976290	15600	15600	15600	15600	0
327	20231207	154900	176976290	15600	15600	15600	15600	0
328	20231207	154800	176976290	15600	15600	15600	15600	0
329	20231207	154700	176976290	15600	15600	15600	15600	0
330	20231207	154600	176976290	15600	15600	15600	15600	0
331	20231207	154500	176976290	15600	15600	15600	15600	0
332	20231207	154400	176976290	15600	15600	15600	15600	63
333	20231207	154300	176976290	15600	15600	15600	15600	0
334	20231207	154200	176976290	15600	15600	15600	15600	0
335	20231207	154100	176976290	15600	15600	15600	15600	0
336	20231207	154000	176976290	15600	15600	15600	15600	0
337	20231207	153900	176976290	15600	15600	15600	15600	0
338	20231207	153800	176976290	15600	15600	15600	15600	0
339	20231207	153700	176976290	15600	15600	15600	15600	0
340	20231207	153600	176976290	15600	15600	15600	15600	0
341	20231207	153500	176976290	15600	15600	15600	15600	0
342	20231207	153400	176976290	15600	15600	15600	15600	0
343	20231207	153300	176976290	15600	15600	15600	15600	0
344	20231207	153200	176976290	15600	15600	15600	15600	0
345	20231207	153100	176976290	15600	15600	15600	15600	0
346	20231207	153000	176976290	15600	15600	15600	15600	63
347	20231207	152900	175993490	15600	15600	15600	15600	0
348	20231207	152800	175993490	15600	15600	15600	15600	0
349	20231207	152700	175993490	15600	15600	15600	15600	0
350	20231207	152600	175993490	15600	15600	15600	15600	0
351	20231207	152500	175993490	15600	15600	15600	15600	0
352	20231207	152400	175993490	15600	15600	15600	15600	0
353	20231207	152300	175993490	15600	15600	15600	15600	0
354	20231207	152200	175993490	15600	15600	15600	15600	0
355	20231207	152100	175993490	15600	15600	15600	15600	0
356	20231207	152000	175993490	15600	15600	15600	15600	0
357	20231207	151900	175993490	15600	15600	15600	15600	5
358	20231207	151800	175915490	15600	15680	15680	15600	151
359	20231207	151700	173557670	15690	15690	15690	15690	0
360	20231207	151600	173557670	15690	15690	15690	15690	0
361	20231207	151500	173557670	15690	15690	15690	15690	10
362	20231207	151400	173400770	15680	15680	15680	15680	0
363	20231207	151300	173400770	15680	15680	15680	15680	1
364	20231207	151200	173385090	15600	15600	15600	15600	0
365	20231207	151100	173385090	15600	15600	15600	15600	120
366	20231207	151000	171513090	15680	15680	15680	15680	0
367	20231207	150900	171513090	15680	15680	15680	15680	0
368	20231207	150800	171513090	15680	15680	15680	15680	0
369	20231207	150700	171513090	15680	15680	15680	15680	0
370	20231207	150600	171513090	15680	15680	15680	15680	57
371	20231207	150500	170619330	15680	15680	15680	15680	0
372	20231207	150400	170619330	15680	15680	15680	15680	0
373	20231207	150300	170619330	15680	15680	15680	15680	106
374	20231207	150200	168957250	15680	15680	15680	15680	0
375	20231207	150100	168957250	15680	15680	15680	15680	0
376	20231207	150000	168957250	15680	15680	15680	15680	3
377	20231207	145900	168910210	15680	15680	15680	15680	5
378	20231207	145800	168831810	15690	15690	15690	15690	0
379	20231207	145700	168831810	15690	15690	15690	15690	1
380	20231207	145600	168816120	15680	15680	15680	15680	0
381	20231207	145500	168816120	15680	15680	15680	15680	92
382	20231207	145400	167373560	15680	15680	15680	15680	50
383	20231207	145300	166589560	15680	15680	15680	15680	50
384	20231207	145200	165805560	15680	15680	15680	15680	50
385	20231207	145100	165021560	15670	15670	15680	15670	67
386	20231207	145000	163971600	15670	15670	15670	15670	10
387	20231207	144900	163814900	15670	15670	15670	15670	13
388	20231207	144800	163611190	15600	15600	15600	15600	0
389	20231207	144700	163611190	15600	15600	15600	15600	0
390	20231207	144600	163611190	15600	15600	15600	15600	0
391	20231207	144500	163611190	15600	15670	15670	15600	11
392	20231207	144400	163439520	15690	15690	15690	15690	0
393	20231207	144300	163439520	15690	15690	15690	15690	0
394	20231207	144200	163439520	15690	15690	15690	15690	0
395	20231207	144100	163439520	15690	15690	15690	15690	0
396	20231207	144000	163439520	15690	15690	15690	15690	1
397	20231207	143900	163423830	15600	15600	15600	15600	0
398	20231207	143800	163423830	15600	15600	15600	15600	0
399	20231207	143700	163423830	15600	15600	15600	15600	0
400	20231207	143600	163423830	15600	15600	15600	15600	0
401	20231207	143500	163423830	15600	15600	15600	15600	0
402	20231207	143400	163423830	15600	15600	15600	15600	0
403	20231207	143300	163423830	15600	15600	15600	15600	0
404	20231207	143200	163423830	15600	15600	15600	15600	1
405	20231207	143100	163408230	15600	15600	15600	15600	0
406	20231207	143000	163408230	15600	15600	15600	15600	28
407	20231207	142900	162971430	15700	15700	15700	15700	0
408	20231207	142800	162971430	15700	15700	15700	15700	0
409	20231207	142700	162971430	15700	15700	15700	15700	0
410	20231207	142600	162971430	15700	15700	15700	15700	1
411	20231207	142500	162955730	15700	15700	15700	15700	0
412	20231207	142400	162955730	15700	15700	15700	15700	0
413	20231207	142300	162955730	15700	15700	15700	15700	0
414	20231207	142200	162955730	15700	15700	15700	15700	0
415	20231207	142100	162955730	15700	15700	15700	15700	1
416	20231207	142000	162940030	15590	15590	15590	15590	0
417	20231207	141900	162940030	15590	15590	15590	15590	0
418	20231207	141800	162940030	15590	15590	15590	15590	5
419	20231207	141700	162862080	15590	15590	15590	15590	0
420	20231207	141600	162862080	15590	15590	15590	15590	0
421	20231207	141500	162862080	15590	15590	15590	15590	5
422	20231207	141400	162784130	15560	15560	15560	15560	0
423	20231207	141300	162784130	15560	15560	15560	15560	0
424	20231207	141200	162784130	15560	15560	15560	15560	0
425	20231207	141100	162784130	15560	15560	15560	15560	0
426	20231207	141000	162784130	15560	15560	15560	15560	0
427	20231207	140900	162784130	15560	15560	15560	15560	0
428	20231207	140800	162784130	15560	15560	15560	15560	0
429	20231207	140700	162784130	15560	15560	15560	15560	0
430	20231207	140600	162784130	15560	15560	15560	15560	0
431	20231207	140500	162784130	15560	15560	15560	15560	0
432	20231207	140400	162784130	15560	15560	15560	15560	0
433	20231207	140300	162784130	15560	15560	15560	15560	0
434	20231207	140200	162784130	15560	15560	15560	15560	0
435	20231207	140100	162784130	15560	15560	15560	15560	0
436	20231207	140000	162784130	15560	15560	15560	15560	0
437	20231207	135900	162784130	15560	15560	15560	15560	0
438	20231207	135800	162784130	15560	15560	15560	15560	0
439	20231207	135700	162784130	15560	15560	15560	15560	0
440	20231207	135600	162784130	15560	15560	15560	15560	1
441	20231207	135500	162768570	15560	15560	15560	15560	0
442	20231207	135400	162768570	15560	15560	15560	15560	4
443	20231207	135300	162706330	15560	15560	15560	15560	0
444	20231207	135200	162706330	15560	15560	15560	15560	15
445	20231207	135100	162472930	15660	15660	15660	15660	0
446	20231207	135000	162472930	15660	15660	15660	15660	0
447	20231207	134900	162472930	15660	15660	15660	15660	0
448	20231207	134800	162472930	15660	15720	15730	15660	600
449	20231207	134700	153055940	15750	15750	15750	15750	0
450	20231207	134600	153055940	15750	15750	15750	15750	0
451	20231207	134500	153055940	15750	15750	15750	15750	0
452	20231207	134400	153055940	15750	15750	15750	15750	0
453	20231207	134300	153055940	15750	15750	15750	15750	0
454	20231207	134200	153055940	15750	15560	15750	15560	106
455	20231207	134100	151393240	15680	15680	15680	15680	0
456	20231207	134000	151393240	15680	15680	15680	15680	0
457	20231207	133900	151393240	15680	15680	15680	15680	0
458	20231207	133800	151393240	15680	15680	15680	15680	0
459	20231207	133700	151393240	15680	15680	15680	15680	0
460	20231207	133600	151393240	15680	15680	15680	15680	0
461	20231207	133500	151393240	15680	15680	15680	15680	0
462	20231207	133400	151393240	15680	15680	15680	15680	0
463	20231207	133300	151393240	15680	15680	15680	15680	0
464	20231207	133200	151393240	15680	15680	15680	15680	0
465	20231207	133100	151393240	15680	15680	15680	15680	0
466	20231207	133000	151393240	15680	15680	15680	15680	7
467	20231207	132900	151283480	15680	15680	15680	15680	0
468	20231207	132800	151283480	15680	15680	15680	15680	0
469	20231207	132700	151283480	15680	15680	15680	15680	0
470	20231207	132600	151283480	15680	15680	15680	15680	1
471	20231207	132500	151267800	15680	15680	15680	15680	0
472	20231207	132400	151267800	15680	15680	15680	15680	0
473	20231207	132300	151267800	15680	15680	15680	15680	0
474	20231207	132200	151267800	15680	15680	15680	15680	0
475	20231207	132100	151267800	15680	15680	15680	15680	0
476	20231207	132000	151267800	15680	15680	15680	15680	0
477	20231207	131900	151267800	15680	15680	15680	15680	0
478	20231207	131800	151267800	15680	15670	15680	15670	4
479	20231207	131700	151205090	15680	15680	15680	15680	0
480	20231207	131600	151205090	15680	15680	15680	15680	0
481	20231207	131500	151205090	15680	15650	15680	15650	38
482	20231207	131400	150610160	15650	15640	15650	15640	2
483	20231207	131300	150578870	15530	15530	15530	15530	0
484	20231207	131200	150578870	15530	15530	15530	15530	0
485	20231207	131100	150578870	15530	15530	15530	15530	0
486	20231207	131000	150578870	15530	15530	15530	15530	0
487	20231207	130900	150578870	15530	15530	15530	15530	0
488	20231207	130800	150578870	15530	15530	15530	15530	0
489	20231207	130700	150578870	15530	15530	15530	15530	0
490	20231207	130600	150578870	15530	15530	15530	15530	0
491	20231207	130500	150578870	15530	15530	15530	15530	1
492	20231207	130400	150563340	15520	15520	15520	15520	0
493	20231207	130300	150563340	15520	15520	15520	15520	0
494	20231207	130200	150563340	15520	15550	15550	15520	621
495	20231207	130100	140919690	15560	15610	15610	15560	379
496	20231207	130000	135012560	15680	15680	15680	15680	0
497	20231207	125900	135012560	15680	15680	15680	15680	0
498	20231207	125800	135012560	15680	15680	15680	15680	0
499	20231207	125700	135012560	15680	15680	15680	15680	0
500	20231207	125600	135012560	15680	15680	15680	15680	6
501	20231207	125500	134918480	15680	15680	15680	15680	0
502	20231207	125400	134918480	15680	15680	15680	15680	0
503	20231207	125300	134918480	15680	15680	15680	15680	0
504	20231207	125200	134918480	15680	15670	15680	15670	98
505	20231207	125100	133381850	15680	15680	15680	15680	0
506	20231207	125000	133381850	15680	15680	15680	15680	0
507	20231207	124900	133381850	15680	15680	15680	15680	0
508	20231207	124800	133381850	15680	15680	15680	15680	0
509	20231207	124700	133381850	15680	15680	15680	15680	0
510	20231207	124600	133381850	15680	15680	15680	15680	0
511	20231207	124500	133381850	15680	15680	15680	15680	0
512	20231207	124400	133381850	15680	15680	15680	15680	0
513	20231207	124300	133381850	15680	15680	15680	15680	0
514	20231207	124200	133381850	15680	15680	15680	15680	0
515	20231207	124100	133381850	15680	15680	15680	15680	0
516	20231207	124000	133381850	15680	15680	15680	15680	0
517	20231207	123900	133381850	15680	15680	15680	15680	0
518	20231207	123800	133381850	15680	15680	15680	15680	0
519	20231207	123700	133381850	15680	15680	15680	15680	0
520	20231207	123600	133381850	15680	15680	15680	15680	0
521	20231207	123500	133381850	15680	15680	15680	15680	0
522	20231207	123400	133381850	15680	15680	15680	15680	0
523	20231207	123300	133381850	15680	15680	15680	15680	0
524	20231207	123200	133381850	15680	15680	15680	15680	0
525	20231207	123100	133381850	15680	15680	15680	15680	0
526	20231207	123000	133381850	15680	15680	15680	15680	0
527	20231207	122900	133381850	15680	15680	15680	15680	0
528	20231207	122800	133381850	15680	15680	15680	15680	10
529	20231207	122700	133225050	15580	15580	15580	15580	0
530	20231207	122600	133225050	15580	15580	15580	15580	0
531	20231207	122500	133225050	15580	15580	15580	15580	0
532	20231207	122400	133225050	15580	15580	15580	15580	0
533	20231207	122300	133225050	15580	15580	15580	15580	0
534	20231207	122200	133225050	15580	15580	15580	15580	0
535	20231207	122100	133225050	15580	15580	15580	15580	20
536	20231207	122000	132913450	15580	15570	15580	15570	23
537	20231207	121900	132555330	15570	15570	15570	15570	4
538	20231207	121800	132493050	15550	15550	15550	15550	0
539	20231207	121700	132493050	15550	15550	15550	15550	0
540	20231207	121600	132493050	15550	15550	15550	15550	0
541	20231207	121500	132493050	15550	15550	15550	15550	0
542	20231207	121400	132493050	15550	15550	15550	15550	0
543	20231207	121300	132493050	15550	15550	15550	15550	0
544	20231207	121200	132493050	15550	15550	15550	15550	0
545	20231207	121100	132493050	15550	15550	15550	15550	0
546	20231207	121000	132493050	15550	15550	15550	15550	0
547	20231207	120900	132493050	15550	15550	15550	15550	0
548	20231207	120800	132493050	15550	15550	15550	15550	0
549	20231207	120700	132493050	15550	15550	15550	15550	0
550	20231207	120600	132493050	15550	15550	15550	15550	0
551	20231207	120500	132493050	15550	15550	15550	15550	0
552	20231207	120400	132493050	15550	15550	15550	15550	0
553	20231207	120300	132493050	15550	15550	15550	15550	1
554	20231207	120200	132477500	15540	15540	15540	15540	0
555	20231207	120100	132477500	15540	15540	15540	15540	0
556	20231207	120000	132477500	15540	15540	15540	15540	6
557	20231207	115900	132384260	15570	15570	15570	15570	0
558	20231207	115800	132384260	15570	15570	15570	15570	0
559	20231207	115700	132384260	15570	15570	15570	15570	0
560	20231207	115600	132384260	15570	15570	15570	15570	0
561	20231207	115500	132384260	15570	15570	15570	15570	0
562	20231207	115400	132384260	15570	15570	15570	15570	0
563	20231207	115300	132384260	15570	15570	15570	15570	0
564	20231207	115200	132384260	15570	15570	15570	15570	5
565	20231207	115100	132306410	15580	15580	15580	15580	0
566	20231207	115000	132306410	15580	15580	15580	15580	0
567	20231207	114900	132306410	15580	15580	15580	15580	0
568	20231207	114800	132306410	15580	15580	15580	15580	0
569	20231207	114700	132306410	15580	15580	15580	15580	0
570	20231207	114600	132306410	15580	15580	15580	15580	1
571	20231207	114500	132290830	15500	15500	15500	15500	0
572	20231207	114400	132290830	15500	15500	15500	15500	0
573	20231207	114300	132290830	15500	15500	15500	15500	0
574	20231207	114200	132290830	15500	15500	15500	15500	0
575	20231207	114100	132290830	15500	15500	15500	15500	0
576	20231207	114000	132290830	15500	15500	15500	15500	0
577	20231207	113900	132290830	15500	15500	15500	15500	0
578	20231207	113800	132290830	15500	15500	15500	15500	0
579	20231207	113700	132290830	15500	15500	15500	15500	3
580	20231207	113600	132244330	15500	15500	15500	15500	0
581	20231207	113500	132244330	15500	15500	15500	15500	0
582	20231207	113400	132244330	15500	15500	15500	15500	0
583	20231207	113300	132244330	15500	15530	15530	15500	176
584	20231207	113200	129516300	15570	15570	15570	15570	0
585	20231207	113100	129516300	15570	15570	15570	15570	0
586	20231207	113000	129516300	15570	15570	15570	15570	5
587	20231207	112900	129438450	15570	15570	15570	15570	1
588	20231207	112800	129422880	15500	15500	15500	15500	0
589	20231207	112700	129422880	15500	15500	15500	15500	0
590	20231207	112600	129422880	15500	15500	15500	15500	36
591	20231207	112500	128864880	15500	15510	15510	15500	200
592	20231207	112400	125764820	15510	15510	15510	15510	0
593	20231207	112300	125764820	15510	15510	15510	15510	0
594	20231207	112200	125764820	15510	15510	15510	15510	0
595	20231207	112100	125764820	15510	15560	15560	15510	281
596	20231207	112000	121395200	15580	15580	15580	15580	0
597	20231207	111900	121395200	15580	15580	15580	15580	0
598	20231207	111800	121395200	15580	15580	15580	15580	0
599	20231207	111700	121395200	15580	15580	15580	15580	1
600	20231207	111600	121379620	15580	15580	15580	15580	0
601	20231207	111500	121379620	15580	15580	15580	15580	1
602	20231207	111400	121364040	15560	15580	15580	15560	10
603	20231207	111300	121208420	15560	15560	15560	15560	0
604	20231207	111200	121208420	15560	15560	15560	15560	0
605	20231207	111100	121208420	15560	15560	15560	15560	0
606	20231207	111000	121208420	15560	15570	15570	15560	5
607	20231207	110900	121130600	15580	15580	15580	15580	51
608	20231207	110800	120336020	15580	15580	15580	15580	0
609	20231207	110700	120336020	15580	15580	15580	15580	0
610	20231207	110600	120336020	15580	15580	15580	15580	0
611	20231207	110500	120336020	15580	15580	15580	15580	1
612	20231207	110400	120320440	15700	15700	15700	15700	0
613	20231207	110300	120320440	15700	15700	15700	15700	0
614	20231207	110200	120320440	15700	15700	15700	15700	0
615	20231207	110100	120320440	15700	15700	15700	15700	1
616	20231207	110000	120304740	15730	15730	15730	15730	0
617	20231207	105900	120304740	15730	15730	15730	15730	0
618	20231207	105800	120304740	15730	15730	15730	15730	0
619	20231207	105700	120304740	15730	15730	15730	15730	0
620	20231207	105600	120304740	15730	15730	15730	15730	11
621	20231207	105500	120131710	15730	15730	15730	15730	0
622	20231207	105400	120131710	15730	15730	15730	15730	0
623	20231207	105300	120131710	15730	15730	15730	15730	2
624	20231207	105200	120100250	15730	15730	15730	15730	11
625	20231207	105100	119927220	15560	15560	15560	15560	0
626	20231207	105000	119927220	15560	15570	15570	15560	288
627	20231207	104900	115445570	15570	15570	15570	15570	0
628	20231207	104800	115445570	15570	15570	15570	15570	0
629	20231207	104700	115445570	15570	15570	15570	15570	0
630	20231207	104600	115445570	15570	15570	15570	15570	0
631	20231207	104500	115445570	15570	15570	15570	15570	0
632	20231207	104400	115445570	15570	15570	15570	15570	0
633	20231207	104300	115445570	15570	15570	15570	15570	0
634	20231207	104200	115445570	15570	15570	15570	15570	0
635	20231207	104100	115445570	15570	15570	15570	15570	0
636	20231207	104000	115445570	15570	15570	15570	15570	182
637	20231207	103900	112611830	15600	15600	15600	15600	0
638	20231207	103800	112611830	15600	15600	15600	15600	0
639	20231207	103700	112611830	15600	15600	15600	15600	0
640	20231207	103600	112611830	15600	15600	15600	15600	157
641	20231207	103500	110162630	15600	15600	15600	15600	0
642	20231207	103400	110162630	15600	15600	15600	15600	16
643	20231207	103300	109913030	15560	15640	15640	15560	273
644	20231207	103200	105653670	15640	15640	15640	15640	13
645	20231207	103100	105450350	15640	15650	15650	15640	500
646	20231207	103000	97630240	15640	15780	15780	15640	208
647	20231207	102900	94358970	15790	15790	15790	15790	0
648	20231207	102800	94358970	15790	15790	15790	15790	0
649	20231207	102700	94358970	15790	15790	15790	15790	0
650	20231207	102600	94358970	15790	15790	15790	15790	0
651	20231207	102500	94358970	15790	15790	15790	15790	0
652	20231207	102400	94358970	15790	15760	15790	15760	970
653	20231207	102300	79052490	15760	15760	15760	15760	16
654	20231207	102200	78800330	15680	15680	15680	15680	0
655	20231207	102100	78800330	15680	15680	15680	15680	0
656	20231207	102000	78800330	15680	15680	15680	15680	0
657	20231207	101900	78800330	15680	15680	15680	15680	4
658	20231207	101800	78737610	15780	15740	15780	15740	47
659	20231207	101700	77996550	15790	15790	15790	15790	0
660	20231207	101600	77996550	15790	15790	15790	15790	86
661	20231207	101500	76638610	15740	15730	15760	15720	513
662	20231207	101400	68564100	15700	15700	15700	15700	0
663	20231207	101300	68564100	15700	15700	15740	15700	357
664	20231207	101200	62955140	15700	15670	15700	15670	30
665	20231207	101100	62484440	15690	15660	15690	15630	79
666	20231207	101000	61246780	15670	15660	15670	15660	13
667	20231207	100900	61043190	15660	15660	15660	15660	2
668	20231207	100800	61011870	15630	15630	15630	15630	1
669	20231207	100700	60996240	15630	15630	15630	15630	0
670	20231207	100600	60996240	15630	15630	15630	15630	0
671	20231207	100500	60996240	15630	15650	15650	15630	24
672	20231207	100400	60620900	15650	15650	15650	15650	1
673	20231207	100300	60605250	15640	15640	15640	15640	1
674	20231207	100200	60589610	15640	15640	15640	15640	0
675	20231207	100100	60589610	15640	15640	15640	15640	2
676	20231207	100000	60558330	15650	15630	15650	15630	6
677	20231207	095900	60464490	15600	15630	15630	15600	85
678	20231207	095800	59137840	15600	15600	15600	15600	10
679	20231207	095700	58981840	15600	15600	15600	15600	0
680	20231207	095600	58981840	15600	15610	15610	15600	145
681	20231207	095500	56719820	15600	15600	15600	15600	0
682	20231207	095400	56719820	15600	15600	15600	15600	0
683	20231207	095300	56719820	15600	15600	15600	15600	0
684	20231207	095200	56719820	15600	15600	15600	15600	0
685	20231207	095100	56719820	15600	15630	15630	15600	77
686	20231207	095000	55518080	15630	15630	15630	15630	0
687	20231207	094900	55518080	15630	15630	15630	15630	1
688	20231207	094800	55502450	15640	15640	15640	15640	0
689	20231207	094700	55502450	15640	15640	15640	15640	0
690	20231207	094600	55502450	15640	15640	15640	15640	10
691	20231207	094500	55346050	15600	15600	15600	15600	1
692	20231207	094400	55330450	15600	15590	15600	15590	259
693	20231207	094300	51290140	15550	15550	15550	15550	20
694	20231207	094200	50979140	15550	15550	15550	15550	0
695	20231207	094100	50979140	15550	15550	15550	15550	0
696	20231207	094000	50979140	15550	15550	15550	15550	0
697	20231207	093900	50979140	15550	15550	15550	15550	0
698	20231207	093800	50979140	15550	15550	15550	15550	11
699	20231207	093700	50808090	15550	15550	15550	15550	0
700	20231207	093600	50808090	15550	15550	15550	15550	0
701	20231207	093500	50808090	15550	15550	15550	15550	0
702	20231207	093400	50808090	15550	15550	15550	15550	0
703	20231207	093300	50808090	15550	15550	15550	15550	0
704	20231207	093200	50808090	15550	15550	15550	15550	0
705	20231207	093100	50808090	15550	15620	15620	15550	1829
706	20231207	093000	22277200	15680	15670	15680	15670	5
707	20231207	092900	22198820	15660	15680	15680	15660	334
708	20231207	092800	16967430	15680	15680	15680	15680	21
709	20231207	092700	16638150	15680	15680	15680	15680	1
710	20231207	092600	16622470	15700	15700	15700	15700	0
711	20231207	092500	16622470	15700	15680	15700	15660	143
712	20231207	092400	14381190	15680	15660	15680	15660	88
713	20231207	092300	13002650	15660	15660	15660	15660	0
714	20231207	092200	13002650	15660	15650	15660	15650	72
715	20231207	092100	11875540	15650	15650	15650	15650	0
716	20231207	092000	11875540	15650	15650	15650	15650	0
717	20231207	091900	11875540	15650	15650	15650	15650	0
718	20231207	091800	11875540	15650	15650	15650	15650	0
719	20231207	091700	11875540	15650	15650	15650	15650	0
720	20231207	091600	11875540	15650	15650	15650	15650	10
721	20231207	091500	11719040	15640	15600	15640	15600	46
722	20231207	091400	11001040	15600	15600	15600	15600	154
723	20231207	091300	8598640	15600	15610	15610	15600	7
724	20231207	091200	8489380	15610	15610	15640	15610	39
725	20231207	091100	7880290	15610	15600	15640	15600	214
726	20231207	091000	4541800	15560	15580	15580	15560	29
727	20231207	090900	4090340	15590	15570	15590	15570	25
728	20231207	090800	3700830	15650	15650	15650	15650	0
729	20231207	090700	3700830	15650	15570	15650	15570	12
730	20231207	090600	3513830	15460	15510	15510	15460	64
731	20231207	090500	2521860	15680	15500	15680	15500	8
732	20231207	090400	2397680	15500	15420	15500	15420	33
733	20231207	090300	1886980	15400	15400	15400	15400	1
734	20231207	090200	1871580	15540	15540	15540	15540	0
735	20231207	090100	1871580	15540	15540	15540	15540	0
736	20231207	090000	1871580	15540	15700	15700	15540	120