KissMeData/083930/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195300	922651660	15630	15630	15630	15630	1159
3	20231211	195200	922651660	15630	15630	15630	15630	0
4	20231211	195100	922651660	15630	15630	15630	15630	0
5	20231211	195000	922651660	15630	15630	15630	15630	0
6	20231211	194900	922651660	15630	15630	15630	15630	0
7	20231211	194800	922651660	15630	15630	15630	15630	0
8	20231211	194700	922651660	15630	15630	15630	15630	0
9	20231211	194600	922651660	15630	15630	15630	15630	0
10	20231211	194500	922651660	15630	15630	15630	15630	0
11	20231211	194400	922651660	15630	15630	15630	15630	0
12	20231211	194300	922651660	15630	15630	15630	15630	0
13	20231211	194200	922651660	15630	15630	15630	15630	0
14	20231211	194100	922651660	15630	15630	15630	15630	0
15	20231211	194000	922651660	15630	15630	15630	15630	0
16	20231211	193900	922651660	15630	15630	15630	15630	0
17	20231211	193800	922651660	15630	15630	15630	15630	0
18	20231211	193700	922651660	15630	15630	15630	15630	0
19	20231211	193600	922651660	15630	15630	15630	15630	0
20	20231211	193500	922651660	15630	15630	15630	15630	0
21	20231211	193400	922651660	15630	15630	15630	15630	0
22	20231211	193300	922651660	15630	15630	15630	15630	0
23	20231211	193200	922651660	15630	15630	15630	15630	0
24	20231211	193100	922651660	15630	15630	15630	15630	0
25	20231211	193000	922651660	15630	15630	15630	15630	0
26	20231211	192900	922651660	15630	15630	15630	15630	0
27	20231211	192800	922651660	15630	15630	15630	15630	0
28	20231211	192700	922651660	15630	15630	15630	15630	0
29	20231211	192600	922651660	15630	15630	15630	15630	0
30	20231211	192500	922651660	15630	15630	15630	15630	0
31	20231211	192400	922651660	15630	15630	15630	15630	0
32	20231211	192300	922651660	15630	15630	15630	15630	1159
33	20231211	192200	922651660	15630	15630	15630	15630	0
34	20231211	192100	922651660	15630	15630	15630	15630	0
35	20231211	192000	922651660	15630	15630	15630	15630	0
36	20231211	191900	922651660	15630	15630	15630	15630	0
37	20231211	191800	922651660	15630	15630	15630	15630	0
38	20231211	191700	922651660	15630	15630	15630	15630	0
39	20231211	191600	922651660	15630	15630	15630	15630	0
40	20231211	191500	922651660	15630	15630	15630	15630	0
41	20231211	191400	922651660	15630	15630	15630	15630	0
42	20231211	191300	922651660	15630	15630	15630	15630	0
43	20231211	191200	922651660	15630	15630	15630	15630	0
44	20231211	191100	922651660	15630	15630	15630	15630	0
45	20231211	191000	922651660	15630	15630	15630	15630	0
46	20231211	190900	922651660	15630	15630	15630	15630	0
47	20231211	190800	922651660	15630	15630	15630	15630	0
48	20231211	190700	922651660	15630	15630	15630	15630	0
49	20231211	190600	922651660	15630	15630	15630	15630	0
50	20231211	190500	922651660	15630	15630	15630	15630	0
51	20231211	190400	922651660	15630	15630	15630	15630	0
52	20231211	190300	922651660	15630	15630	15630	15630	0
53	20231211	190200	922651660	15630	15630	15630	15630	0
54	20231211	190100	922651660	15630	15630	15630	15630	0
55	20231211	190000	922651660	15630	15630	15630	15630	0
56	20231211	185900	922651660	15630	15630	15630	15630	0
57	20231211	185800	922651660	15630	15630	15630	15630	0
58	20231211	185700	922651660	15630	15630	15630	15630	0
59	20231211	185600	922651660	15630	15630	15630	15630	0
60	20231211	185500	922651660	15630	15630	15630	15630	0
61	20231211	185400	922651660	15630	15630	15630	15630	0
62	20231211	185300	922651660	15630	15630	15630	15630	1159
63	20231211	185200	922651660	15630	15630	15630	15630	0
64	20231211	185100	922651660	15630	15630	15630	15630	0
65	20231211	185000	922651660	15630	15630	15630	15630	0
66	20231211	184900	922651660	15630	15630	15630	15630	0
67	20231211	184800	922651660	15630	15630	15630	15630	0
68	20231211	184700	922651660	15630	15630	15630	15630	0
69	20231211	184600	922651660	15630	15630	15630	15630	0
70	20231211	184500	922651660	15630	15630	15630	15630	0
71	20231211	184400	922651660	15630	15630	15630	15630	0
72	20231211	184300	922651660	15630	15630	15630	15630	0
73	20231211	184200	922651660	15630	15630	15630	15630	0
74	20231211	184100	922651660	15630	15630	15630	15630	0
75	20231211	184000	922651660	15630	15630	15630	15630	0
76	20231211	183900	922651660	15630	15630	15630	15630	0
77	20231211	183800	922651660	15630	15630	15630	15630	0
78	20231211	183700	922651660	15630	15630	15630	15630	0
79	20231211	183600	922651660	15630	15630	15630	15630	0
80	20231211	183500	922651660	15630	15630	15630	15630	0
81	20231211	183400	922651660	15630	15630	15630	15630	0
82	20231211	183300	922651660	15630	15630	15630	15630	0
83	20231211	183200	922651660	15630	15630	15630	15630	0
84	20231211	183100	922651660	15630	15630	15630	15630	0
85	20231211	183000	922651660	15630	15630	15630	15630	0
86	20231211	182900	922651660	15630	15630	15630	15630	0
87	20231211	182800	922651660	15630	15630	15630	15630	0
88	20231211	182700	922651660	15630	15630	15630	15630	0
89	20231211	182600	922651660	15630	15630	15630	15630	0
90	20231211	182500	922651660	15630	15630	15630	15630	0
91	20231211	182400	922651660	15630	15630	15630	15630	0
92	20231211	182300	922651660	15630	15630	15630	15630	1159
93	20231211	182200	922651660	15630	15630	15630	15630	0
94	20231211	182100	922651660	15630	15630	15630	15630	0
95	20231211	182000	922651660	15630	15630	15630	15630	0
96	20231211	181900	922651660	15630	15630	15630	15630	0
97	20231211	181800	922651660	15630	15630	15630	15630	0
98	20231211	181700	922651660	15630	15630	15630	15630	0
99	20231211	181600	922651660	15630	15630	15630	15630	0
100	20231211	181500	922651660	15630	15630	15630	15630	0
101	20231211	181400	922651660	15630	15630	15630	15630	0
102	20231211	181300	922651660	15630	15630	15630	15630	0
103	20231211	181200	922651660	15630	15630	15630	15630	0
104	20231211	181100	922651660	15630	15630	15630	15630	0
105	20231211	181000	922651660	15630	15630	15630	15630	0
106	20231211	180900	922651660	15630	15630	15630	15630	0
107	20231211	180800	922651660	15630	15630	15630	15630	0
108	20231211	180700	922651660	15630	15630	15630	15630	0
109	20231211	180600	922651660	15630	15630	15630	15630	0
110	20231211	180500	922651660	15630	15630	15630	15630	0
111	20231211	180400	922651660	15630	15630	15630	15630	0
112	20231211	180300	922651660	15630	15630	15630	15630	0
113	20231211	180200	922651660	15630	15630	15630	15630	0
114	20231211	180100	922651660	15630	15630	15630	15630	0
115	20231211	180000	922651660	15630	15630	15630	15630	0
116	20231211	175900	922651660	15630	15630	15630	15630	0
117	20231211	175800	922651660	15630	15630	15630	15630	0
118	20231211	175700	922651660	15630	15630	15630	15630	0
119	20231211	175600	922651660	15630	15630	15630	15630	0
120	20231211	175500	922651660	15630	15630	15630	15630	0
121	20231211	175400	922651660	15630	15630	15630	15630	0
122	20231211	175300	922651660	15630	15630	15630	15630	1159
123	20231211	175200	922651660	15630	15630	15630	15630	0
124	20231211	175100	922651660	15630	15630	15630	15630	0
125	20231211	175000	922651660	15630	15630	15630	15630	0
126	20231211	174900	922651660	15630	15630	15630	15630	0
127	20231211	174800	922651660	15630	15630	15630	15630	0
128	20231211	174700	922651660	15630	15630	15630	15630	0
129	20231211	174600	922651660	15630	15630	15630	15630	0
130	20231211	174500	922651660	15630	15630	15630	15630	0
131	20231211	174400	922651660	15630	15630	15630	15630	0
132	20231211	174300	922651660	15630	15630	15630	15630	0
133	20231211	174200	922651660	15630	15630	15630	15630	0
134	20231211	174100	922651660	15630	15630	15630	15630	0
135	20231211	174000	922651660	15630	15630	15630	15630	0
136	20231211	173900	922651660	15630	15630	15630	15630	0
137	20231211	173800	922651660	15630	15630	15630	15630	0
138	20231211	173700	922651660	15630	15630	15630	15630	0
139	20231211	173600	922651660	15630	15630	15630	15630	0
140	20231211	173500	922651660	15630	15630	15630	15630	0
141	20231211	173400	922651660	15630	15630	15630	15630	0
142	20231211	173300	922651660	15630	15630	15630	15630	0
143	20231211	173200	922651660	15630	15630	15630	15630	0
144	20231211	173100	922651660	15630	15630	15630	15630	0
145	20231211	173000	922651660	15630	15630	15630	15630	0
146	20231211	172900	922651660	15630	15630	15630	15630	0
147	20231211	172800	922651660	15630	15630	15630	15630	0
148	20231211	172700	922651660	15630	15630	15630	15630	0
149	20231211	172600	922651660	15630	15630	15630	15630	0
150	20231211	172500	922651660	15630	15630	15630	15630	0
151	20231211	172400	922651660	15630	15630	15630	15630	0
152	20231211	172300	922651660	15630	15630	15630	15630	1159
153	20231211	172200	922651660	15630	15630	15630	15630	0
154	20231211	172100	922651660	15630	15630	15630	15630	0
155	20231211	172000	922651660	15630	15630	15630	15630	0
156	20231211	171900	922651660	15630	15630	15630	15630	0
157	20231211	171800	922651660	15630	15630	15630	15630	0
158	20231211	171700	922651660	15630	15630	15630	15630	0
159	20231211	171600	922651660	15630	15630	15630	15630	0
160	20231211	171500	922651660	15630	15630	15630	15630	0
161	20231211	171400	922651660	15630	15630	15630	15630	0
162	20231211	171300	922651660	15630	15630	15630	15630	0
163	20231211	171200	922651660	15630	15630	15630	15630	0
164	20231211	171100	922651660	15630	15630	15630	15630	0
165	20231211	171000	922651660	15630	15630	15630	15630	0
166	20231211	170900	922651660	15630	15630	15630	15630	0
167	20231211	170800	922651660	15630	15630	15630	15630	0
168	20231211	170700	922651660	15630	15630	15630	15630	0
169	20231211	170600	922651660	15630	15630	15630	15630	0
170	20231211	170500	922651660	15630	15630	15630	15630	0
171	20231211	170400	922651660	15630	15630	15630	15630	0
172	20231211	170300	922651660	15630	15630	15630	15630	0
173	20231211	170200	922651660	15630	15630	15630	15630	0
174	20231211	170100	922651660	15630	15630	15630	15630	0
175	20231211	170000	922651660	15630	15630	15630	15630	0
176	20231211	165900	922651660	15630	15630	15630	15630	0
177	20231211	165800	922651660	15630	15630	15630	15630	0
178	20231211	165700	922651660	15630	15630	15630	15630	0
179	20231211	165600	922651660	15630	15630	15630	15630	0
180	20231211	165500	922651660	15630	15630	15630	15630	0
181	20231211	165400	922651660	15630	15630	15630	15630	0
182	20231211	165300	922651660	15630	15630	15630	15630	1159
183	20231211	165200	922651660	15630	15630	15630	15630	0
184	20231211	165100	922651660	15630	15630	15630	15630	0
185	20231211	165000	922651660	15630	15630	15630	15630	0
186	20231211	164900	922651660	15630	15630	15630	15630	0
187	20231211	164800	922651660	15630	15630	15630	15630	0
188	20231211	164700	922651660	15630	15630	15630	15630	0
189	20231211	164600	922651660	15630	15630	15630	15630	0
190	20231211	164500	922651660	15630	15630	15630	15630	0
191	20231211	164400	922651660	15630	15630	15630	15630	0
192	20231211	164300	922651660	15630	15630	15630	15630	0
193	20231211	164200	922651660	15630	15630	15630	15630	0
194	20231211	164100	922651660	15630	15630	15630	15630	0
195	20231211	164000	922651660	15630	15630	15630	15630	0
196	20231211	163900	922651660	15630	15630	15630	15630	0
197	20231211	163800	922651660	15630	15630	15630	15630	0
198	20231211	163700	922651660	15630	15630	15630	15630	0
199	20231211	163600	922651660	15630	15630	15630	15630	0
200	20231211	163500	922651660	15630	15630	15630	15630	0
201	20231211	163400	922651660	15630	15630	15630	15630	0
202	20231211	163300	922651660	15630	15630	15630	15630	0
203	20231211	163200	922651660	15630	15630	15630	15630	0
204	20231211	163100	922651660	15630	15630	15630	15630	0
205	20231211	163000	922651660	15630	15630	15630	15630	0
206	20231211	162900	922651660	15630	15630	15630	15630	0
207	20231211	162800	922651660	15630	15630	15630	15630	0
208	20231211	162700	922651660	15630	15630	15630	15630	0
209	20231211	162600	922651660	15630	15630	15630	15630	0
210	20231211	162500	922651660	15630	15630	15630	15630	0
211	20231211	162400	922651660	15630	15630	15630	15630	0
212	20231211	162300	922651660	15630	15630	15630	15630	1159
213	20231211	162200	922651660	15630	15630	15630	15630	0
214	20231211	162100	922651660	15630	15630	15630	15630	0
215	20231211	162000	922651660	15630	15630	15630	15630	0
216	20231211	161900	922651660	15630	15630	15630	15630	0
217	20231211	161800	922651660	15630	15630	15630	15630	0
218	20231211	161700	922651660	15630	15630	15630	15630	0
219	20231211	161600	922651660	15630	15630	15630	15630	0
220	20231211	161500	922651660	15630	15630	15630	15630	0
221	20231211	161400	922651660	15630	15630	15630	15630	0
222	20231211	161300	922651660	15630	15630	15630	15630	0
223	20231211	161200	922651660	15630	15630	15630	15630	0
224	20231211	161100	922651660	15630	15630	15630	15630	0
225	20231211	161000	922651660	15630	15630	15630	15630	0
226	20231211	160900	922651660	15630	15630	15630	15630	0
227	20231211	160800	922651660	15630	15630	15630	15630	0
228	20231211	160700	922651660	15630	15630	15630	15630	0
229	20231211	160600	922651660	15630	15630	15630	15630	0
230	20231211	160500	922651660	15630	15630	15630	15630	0
231	20231211	160400	922651660	15630	15630	15630	15630	0
232	20231211	160300	922651660	15630	15630	15630	15630	0
233	20231211	160200	922651660	15630	15630	15630	15630	0
234	20231211	160100	922651660	15630	15630	15630	15630	0
235	20231211	160000	922651660	15630	15630	15630	15630	0
236	20231211	155900	922651660	15630	15630	15630	15630	0
237	20231211	155800	922651660	15630	15630	15630	15630	0
238	20231211	155700	922651660	15630	15630	15630	15630	0
239	20231211	155600	922651660	15630	15630	15630	15630	0
240	20231211	155500	922651660	15630	15630	15630	15630	0
241	20231211	155400	922651660	15630	15630	15630	15630	0
242	20231211	155300	922651660	15630	15630	15630	15630	1159
243	20231211	155200	922651660	15630	15630	15630	15630	0
244	20231211	155100	922651660	15630	15630	15630	15630	0
245	20231211	155000	922651660	15630	15630	15630	15630	0
246	20231211	154900	922651660	15630	15630	15630	15630	0
247	20231211	154800	922651660	15630	15630	15630	15630	0
248	20231211	154700	922651660	15630	15630	15630	15630	0
249	20231211	154600	922651660	15630	15630	15630	15630	0
250	20231211	154500	922651660	15630	15630	15630	15630	0
251	20231211	154400	922651660	15630	15630	15630	15630	0
252	20231211	154300	922651660	15630	15630	15630	15630	0
253	20231211	154200	922651660	15630	15630	15630	15630	0
254	20231211	154100	922651660	15630	15630	15630	15630	0
255	20231211	154000	922651660	15630	15630	15630	15630	0
256	20231211	153900	922651660	15630	15630	15630	15630	0
257	20231211	153800	922651660	15630	15630	15630	15630	0
258	20231211	153700	922651660	15630	15630	15630	15630	0
259	20231211	153600	922651660	15630	15630	15630	15630	0
260	20231211	153500	922651660	15630	15630	15630	15630	0
261	20231211	153400	922651660	15630	15630	15630	15630	0
262	20231211	153300	922651660	15630	15630	15630	15630	0
263	20231211	153200	922651660	15630	15630	15630	15630	0
264	20231211	153100	922651660	15630	15630	15630	15630	0
265	20231211	153000	922651660	15630	15630	15630	15630	1159
266	20231211	152900	904536490	15630	15630	15630	15630	0
267	20231211	152800	904536490	15630	15630	15630	15630	0
268	20231211	152700	904536490	15630	15630	15630	15630	0
269	20231211	152600	904536490	15630	15630	15630	15630	0
270	20231211	152500	904536490	15630	15630	15630	15630	0
271	20231211	152400	904536490	15630	15630	15630	15630	0
272	20231211	152300	904536490	15630	15630	15630	15630	0
273	20231211	152200	904536490	15630	15630	15630	15630	0
274	20231211	152100	904536490	15630	15630	15630	15630	0
275	20231211	152000	904536490	15630	15630	15630	15630	0
276	20231211	151900	904536490	15630	15630	15630	15630	250
277	20231211	151800	900628990	15640	15640	15640	15640	0
278	20231211	151700	900628990	15640	15640	15640	15640	5
279	20231211	151600	900550790	15640	15630	15640	15630	16
280	20231211	151500	900300560	15650	15640	15650	15640	143
281	20231211	151400	898063610	15650	15650	15650	15650	129
282	20231211	151300	896044760	15650	15650	15650	15650	0
283	20231211	151200	896044760	15650	15650	15650	15650	76
284	20231211	151100	894855360	15650	15650	15650	15650	1
285	20231211	151000	894839710	15630	15630	15630	15630	11
286	20231211	150900	894667780	15650	15610	15650	15610	101
287	20231211	150800	893091130	15610	15620	15620	15610	100
288	20231211	150700	891530110	15610	15610	15610	15610	25
289	20231211	150600	891139860	15600	15600	15600	15600	0
290	20231211	150500	891139860	15600	15600	15600	15600	569
291	20231211	150400	882263460	15660	15620	15660	15600	183
292	20231211	150300	879406180	15610	15610	15610	15610	0
293	20231211	150200	879406180	15610	15630	15660	15610	152
294	20231211	150100	877032370	15670	15670	15700	15660	8
295	20231211	150000	876906870	15630	15660	15660	15630	149
296	20231211	145900	874577970	15660	15670	15670	15660	200
297	20231211	145800	871445680	15660	15670	15670	15660	200
298	20231211	145700	868313110	15700	15700	15700	15700	0
299	20231211	145600	868313110	15700	15700	15700	15700	28
300	20231211	145500	867873510	15700	15670	15700	15670	357
301	20231211	145400	862268770	15610	15620	15700	15610	142
302	20231211	145300	860051900	15620	15660	15660	15620	10
303	20231211	145200	859895660	15700	15620	15700	15620	123
304	20231211	145100	857974270	15620	15630	15630	15620	100
305	20231211	145000	856411980	15620	15640	15660	15620	139
306	20231211	144900	854239280	15630	15640	15640	15630	393
307	20231211	144800	848096330	15640	15640	15640	15640	308
308	20231211	144700	843279210	15650	15680	15680	15650	169
309	20231211	144600	840632860	15680	15680	15680	15660	97
310	20231211	144500	839113800	15650	15650	15650	15650	0
311	20231211	144400	839113800	15650	15650	15650	15650	84
312	20231211	144300	837799200	15650	15650	15650	15650	43
313	20231211	144200	837126250	15660	15660	15660	15660	102
314	20231211	144100	835528930	15700	15670	15700	15670	58
315	20231211	144000	834619960	15700	15700	15700	15700	0
316	20231211	143900	834619960	15700	15700	15700	15700	0
317	20231211	143800	834619960	15700	15660	15700	15660	101
318	20231211	143700	833034300	15660	15690	15700	15660	66
319	20231211	143600	831999810	15700	15700	15700	15690	66
320	20231211	143500	830963720	15700	15700	15700	15700	1
321	20231211	143400	830948020	15700	15700	15700	15700	0
322	20231211	143300	830948020	15700	15700	15700	15700	28
323	20231211	143200	830508420	15700	15700	15700	15700	0
324	20231211	143100	830508420	15700	15700	15700	15700	0
325	20231211	143000	830508420	15700	15700	15700	15700	0
326	20231211	142900	830508420	15700	15700	15700	15700	1
327	20231211	142800	830492720	15660	15660	15660	15660	0
328	20231211	142700	830492720	15660	15660	15660	15660	0
329	20231211	142600	830492720	15660	15670	15670	15660	35
330	20231211	142500	829944320	15680	15680	15680	15680	28
331	20231211	142400	829505280	15660	15700	15700	15660	982
332	20231211	142300	814122710	15720	15710	15720	15700	17
333	20231211	142200	813855680	15710	15710	15710	15710	10
334	20231211	142100	813698580	15710	15720	15720	15700	1583
335	20231211	142000	788844520	15750	15750	15750	15750	0
336	20231211	141900	788844520	15750	15750	15750	15750	0
337	20231211	141800	788844520	15750	15710	15750	15710	370
338	20231211	141700	783030780	15700	15690	15700	15690	349
339	20231211	141600	777552010	15690	15690	15690	15690	1
340	20231211	141500	777536320	15660	15660	15660	15660	0
341	20231211	141400	777536320	15660	15660	15660	15660	4
342	20231211	141300	777473680	15690	15690	15690	15690	268
343	20231211	141200	773268760	15690	15670	15690	15670	499
344	20231211	141100	765440370	15670	15670	15670	15670	20
345	20231211	141000	765126970	15670	15690	15690	15670	9
346	20231211	140900	764985920	15670	15670	15670	15670	0
347	20231211	140800	764985920	15670	15690	15690	15670	696
348	20231211	140700	754072040	15700	15730	15730	15700	1630
349	20231211	140600	728474920	15720	15720	15720	15720	0
350	20231211	140500	728474920	15720	15720	15720	15720	16
351	20231211	140400	728223400	15720	15720	15720	15720	6
352	20231211	140300	728129080	15740	15740	15740	15740	82
353	20231211	140200	726838400	15740	15740	15740	15740	0
354	20231211	140100	726838400	15740	15730	15740	15730	60
355	20231211	140000	725894450	15720	15720	15720	15720	0
356	20231211	135900	725894450	15720	15710	15720	15710	105
357	20231211	135800	724244560	15710	15710	15710	15710	117
358	20231211	135700	722406490	15720	15720	15720	15720	0
359	20231211	135600	722406490	15720	15720	15720	15720	3
360	20231211	135500	722359330	15720	15720	15720	15720	28
361	20231211	135400	721919170	15720	15720	15720	15720	20
362	20231211	135300	721604770	15730	15730	15730	15730	0
363	20231211	135200	721604770	15730	15730	15730	15730	247
364	20231211	135100	717719460	15730	15730	15730	15730	83
365	20231211	135000	716413870	15730	15730	15730	15730	29
366	20231211	134900	715957700	15720	15720	15720	15720	140
367	20231211	134800	713756900	15720	15710	15720	15710	38
368	20231211	134700	713159640	15710	15710	15710	15710	0
369	20231211	134600	713159640	15710	15710	15710	15710	0
370	20231211	134500	713159640	15710	15710	15710	15710	0
371	20231211	134400	713159640	15710	15710	15710	15710	1
372	20231211	134300	713143930	15700	15700	15700	15700	14
373	20231211	134200	712924130	15700	15700	15700	15700	0
374	20231211	134100	712924130	15700	15700	15700	15700	3
375	20231211	134000	712877030	15720	15720	15720	15720	1
376	20231211	133900	712861310	15720	15720	15720	15720	33
377	20231211	133800	712342550	15730	15730	15730	15730	4
378	20231211	133700	712279630	15730	15740	15740	15730	39
379	20231211	133600	711665870	15730	15750	15750	15730	30
380	20231211	133500	711193680	15750	15760	15760	15750	79
381	20231211	133400	709948700	15770	15770	15770	15770	0
382	20231211	133300	709948700	15770	15760	15770	15760	155
383	20231211	133200	707505620	15750	15750	15750	15750	0
384	20231211	133100	707505620	15750	15770	15770	15750	2
385	20231211	133000	707474100	15770	15770	15770	15770	10
386	20231211	132900	707316400	15780	15770	15780	15770	304
387	20231211	132800	702522030	15770	15770	15770	15770	100
388	20231211	132700	700945030	15770	15770	15770	15770	2
389	20231211	132600	700913490	15770	15770	15770	15770	1
390	20231211	132500	700897720	15750	15750	15750	15750	0
391	20231211	132400	700897720	15750	15750	15750	15750	0
392	20231211	132300	700897720	15750	15750	15750	15750	103
393	20231211	132200	699275470	15750	15720	15750	15720	1794
394	20231211	132100	671036150	15690	15700	15700	15690	90
395	20231211	132000	669623720	15690	15690	15690	15690	0
396	20231211	131900	669623720	15690	15690	15690	15690	0
397	20231211	131800	669623720	15690	15690	15690	15690	0
398	20231211	131700	669623720	15690	15700	15700	15690	156
399	20231211	131600	667175740	15720	15720	15720	15720	0
400	20231211	131500	667175740	15720	15720	15720	15720	0
401	20231211	131400	667175740	15720	15690	15720	15690	404
402	20231211	131300	660826700	15690	15690	15690	15690	31
403	20231211	131200	660340310	15700	15700	15700	15700	3
404	20231211	131100	660293210	15700	15700	15700	15700	25
405	20231211	131000	659900710	15690	15690	15690	15690	0
406	20231211	130900	659900710	15690	15690	15690	15690	31
407	20231211	130800	659414320	15690	15690	15690	15690	31
408	20231211	130700	658927930	15690	15700	15700	15690	70
409	20231211	130600	657829030	15710	15710	15710	15710	0
410	20231211	130500	657829030	15710	15710	15710	15710	0
411	20231211	130400	657829030	15710	15710	15710	15710	0
412	20231211	130300	657829030	15710	15710	15710	15710	28
413	20231211	130200	657389150	15710	15710	15710	15710	0
414	20231211	130100	657389150	15710	15710	15710	15710	0
415	20231211	130000	657389150	15710	15710	15710	15710	29
416	20231211	125900	656933560	15710	15710	15710	15710	0
417	20231211	125800	656933560	15710	15710	15710	15710	0
418	20231211	125700	656933560	15710	15710	15710	15710	0
419	20231211	125600	656933560	15710	15710	15710	15710	28
420	20231211	125500	656493680	15710	15710	15710	15710	29
421	20231211	125400	656038090	15700	15700	15700	15700	0
422	20231211	125300	656038090	15700	15700	15700	15700	0
423	20231211	125200	656038090	15700	15700	15700	15700	11
424	20231211	125100	655865390	15700	15700	15700	15700	0
425	20231211	125000	655865390	15700	15700	15700	15700	0
426	20231211	124900	655865390	15700	15700	15700	15700	0
427	20231211	124800	655865390	15700	15700	15700	15700	23
428	20231211	124700	655504290	15700	15700	15700	15700	4
429	20231211	124600	655441490	15700	15700	15700	15700	517
430	20231211	124500	647324590	15710	15720	15720	15710	38
431	20231211	124400	646727320	15720	15720	15720	15720	14
432	20231211	124300	646507240	15720	15720	15720	15720	0
433	20231211	124200	646507240	15720	15720	15720	15720	0
434	20231211	124100	646507240	15720	15710	15720	15710	58
435	20231211	124000	645595780	15720	15720	15720	15720	0
436	20231211	123900	645595780	15720	15720	15720	15720	0
437	20231211	123800	645595780	15720	15720	15720	15720	0
438	20231211	123700	645595780	15720	15720	15720	15720	10
439	20231211	123600	645438580	15700	15700	15700	15700	7
440	20231211	123500	645328680	15700	15710	15710	15700	601
441	20231211	123400	635892710	15710	15720	15720	15710	29
442	20231211	123300	635436840	15710	15710	15710	15710	0
443	20231211	123200	635436840	15710	15710	15710	15710	20
444	20231211	123100	635122640	15710	15700	15710	15700	11
445	20231211	123000	634949900	15710	15710	15710	15710	29
446	20231211	122900	634494310	15710	15710	15710	15710	0
447	20231211	122800	634494310	15710	15710	15710	15710	19
448	20231211	122700	634195820	15710	15710	15710	15710	28
449	20231211	122600	633755940	15740	15740	15740	15740	0
450	20231211	122500	633755940	15740	15740	15740	15740	87
451	20231211	122400	632386560	15740	15740	15740	15740	0
452	20231211	122300	632386560	15740	15740	15740	15740	1
453	20231211	122200	632370820	15690	15690	15690	15690	0
454	20231211	122100	632370820	15690	15690	15690	15690	0
455	20231211	122000	632370820	15690	15690	15690	15690	99
456	20231211	121900	630817510	15670	15670	15670	15670	21
457	20231211	121800	630488440	15670	15670	15670	15670	0
458	20231211	121700	630488440	15670	15670	15670	15670	2
459	20231211	121600	630457100	15670	15670	15670	15670	6
460	20231211	121500	630363080	15690	15690	15690	15690	1
461	20231211	121400	630347390	15690	15670	15690	15670	26
462	20231211	121300	629939950	15670	15670	15670	15670	3
463	20231211	121200	629892940	15670	15670	15670	15670	0
464	20231211	121100	629892940	15670	15660	15680	15660	24
465	20231211	121000	629517040	15690	15690	15690	15690	0
466	20231211	120900	629517040	15690	15690	15690	15690	1
467	20231211	120800	629501350	15670	15700	15700	15670	73
468	20231211	120700	628357380	15740	15740	15740	15740	0
469	20231211	120600	628357380	15740	15700	15740	15700	2011
470	20231211	120500	596784520	15650	15650	15650	15650	21
471	20231211	120400	596455870	15650	15650	15650	15650	29
472	20231211	120300	596002020	15650	15660	15660	15650	353
473	20231211	120200	590475050	15740	15690	15740	15690	6
474	20231211	120100	590380860	15670	15670	15670	15670	0
475	20231211	120000	590380860	15670	15690	15690	15670	532
476	20231211	115900	582043360	15680	15700	15700	15680	4062
477	20231211	115800	518337450	15710	15710	15710	15710	0
478	20231211	115700	518337450	15710	15720	15720	15700	114
479	20231211	115600	516547180	15720	15720	15740	15720	132
480	20231211	115500	514472120	15720	15720	15720	15720	12
481	20231211	115400	514283480	15720	15730	15730	15720	61
482	20231211	115300	513323980	15740	15740	15740	15740	500
483	20231211	115200	505453980	15750	15740	15750	15740	2
484	20231211	115100	505422490	15730	15740	15740	15730	14
485	20231211	115000	505202180	15750	15760	15760	15750	10
486	20231211	114900	505044670	15750	15740	15750	15740	29
487	20231211	114800	504587970	15750	15750	15750	15750	0
488	20231211	114700	504587970	15750	15750	15750	15750	0
489	20231211	114600	504587970	15750	15750	15750	15750	0
490	20231211	114500	504587970	15750	15750	15750	15750	28
491	20231211	114400	504146970	15750	15750	15750	15750	10
492	20231211	114300	503989470	15750	15750	15750	15750	0
493	20231211	114200	503989470	15750	15740	15750	15740	59
494	20231211	114100	503060800	15750	15740	15750	15740	77
495	20231211	114000	501848810	15750	15750	15750	15750	1
496	20231211	113900	501833060	15750	15750	15750	15750	0
497	20231211	113800	501833060	15750	15750	15750	15750	0
498	20231211	113700	501833060	15750	15750	15750	15750	0
499	20231211	113600	501833060	15750	15750	15750	15750	1
500	20231211	113500	501817310	15730	15730	15730	15730	34
501	20231211	113400	501282490	15740	15740	15740	15740	29
502	20231211	113300	500826030	15760	15760	15760	15760	0
503	20231211	113200	500826030	15760	15760	15760	15760	0
504	20231211	113100	500826030	15760	15760	15760	15760	0
505	20231211	113000	500826030	15760	15760	15760	15760	0
506	20231211	112900	500826030	15760	15760	15760	15760	0
507	20231211	112800	500826030	15760	15730	15760	15730	22
508	20231211	112700	500479940	15730	15730	15730	15730	10
509	20231211	112600	500322640	15740	15740	15740	15740	279
510	20231211	112500	495931180	15740	15740	15740	15740	11
511	20231211	112400	495758040	15740	15750	15750	15740	23
512	20231211	112300	495395870	15760	15760	15760	15750	291
513	20231211	112200	490811270	15760	15770	15770	15760	110
514	20231211	112100	489076600	15770	15770	15770	15770	3
515	20231211	112000	489029290	15790	15780	15790	15770	74
516	20231211	111900	487862100	15780	15790	15790	15780	30
517	20231211	111800	487388410	15780	15780	15780	15780	1
518	20231211	111700	487372630	15780	15780	15780	15780	2
519	20231211	111600	487341070	15790	15790	15790	15790	28
520	20231211	111500	486898950	15790	15790	15790	15790	0
521	20231211	111400	486898950	15790	15790	15790	15790	39
522	20231211	111300	486283140	15790	15790	15790	15790	31
523	20231211	111200	485793650	15810	15810	15810	15810	0
524	20231211	111100	485793650	15810	15810	15810	15810	0
525	20231211	111000	485793650	15810	15810	15810	15810	0
526	20231211	110900	485793650	15810	15810	15810	15800	28
527	20231211	110800	485351040	15810	15810	15810	15810	28
528	20231211	110700	484908360	15810	15810	15810	15810	1
529	20231211	110600	484892550	15810	15810	15810	15800	127
530	20231211	110500	482885110	15810	15810	15810	15810	50
531	20231211	110400	482094610	15810	15780	15810	15780	584
532	20231211	110300	472872630	15780	15780	15780	15780	0
533	20231211	110200	472872630	15780	15730	15780	15730	2632
534	20231211	110100	431438720	15730	15730	15730	15730	35
535	20231211	110000	430888170	15720	15720	15720	15720	10
536	20231211	105900	430730970	15730	15730	15730	15730	38
537	20231211	105800	430133230	15730	15730	15730	15730	1
538	20231211	105700	430117500	15720	15710	15720	15710	74
539	20231211	105600	428954810	15710	15710	15710	15710	2
540	20231211	105500	428923390	15720	15720	15720	15720	148
541	20231211	105400	426596830	15730	15730	15730	15730	50
542	20231211	105300	425810330	15730	15730	15730	15720	239
543	20231211	105200	422051260	15720	15720	15720	15720	10
544	20231211	105100	421894060	15730	15720	15730	15720	207
545	20231211	105000	418638520	15720	15720	15720	15720	1
546	20231211	104900	418622800	15720	15710	15720	15710	133
547	20231211	104800	416533050	15710	15710	15710	15710	41
548	20231211	104700	415888940	15710	15710	15710	15710	0
549	20231211	104600	415888940	15710	15710	15710	15710	138
550	20231211	104500	413720960	15710	15710	15710	15710	0
551	20231211	104400	413720960	15710	15710	15710	15710	0
552	20231211	104300	413720960	15710	15710	15710	15710	31
553	20231211	104200	413233950	15700	15700	15700	15700	68
554	20231211	104100	412166350	15710	15710	15710	15710	125
555	20231211	104000	410202600	15710	15710	15710	15710	0
556	20231211	103900	410202600	15710	15710	15710	15710	2
557	20231211	103800	410171180	15700	15710	15710	15700	68
558	20231211	103700	409103300	15710	15720	15720	15710	400
559	20231211	103600	402819000	15710	15710	15710	15710	0
560	20231211	103500	402819000	15710	15710	15710	15710	0
561	20231211	103400	402819000	15710	15710	15710	15710	118
562	20231211	103300	400965220	15710	15710	15710	15710	2
563	20231211	103200	400933800	15710	15710	15710	15710	1
564	20231211	103100	400918090	15710	15710	15710	15710	29
565	20231211	103000	400462500	15710	15710	15710	15710	0
566	20231211	102900	400462500	15710	15710	15710	15710	40
567	20231211	102800	399834100	15710	15720	15720	15710	10
568	20231211	102700	399676940	15720	15710	15720	15710	134
569	20231211	102600	397571460	15710	15710	15710	15710	0
570	20231211	102500	397571460	15710	15710	15710	15710	1
571	20231211	102400	397555750	15720	15720	15720	15720	0
572	20231211	102300	397555750	15720	15720	15720	15720	0
573	20231211	102200	397555750	15720	15720	15720	15720	0
574	20231211	102100	397555750	15720	15720	15720	15720	1
575	20231211	102000	397540030	15690	15690	15690	15690	0
576	20231211	101900	397540030	15690	15690	15690	15690	10
577	20231211	101800	397383130	15690	15690	15690	15690	15
578	20231211	101700	397147780	15690	15710	15710	15690	200
579	20231211	101600	394008540	15720	15720	15720	15720	2
580	20231211	101500	393977100	15700	15700	15700	15700	0
581	20231211	101400	393977100	15700	15700	15700	15700	0
582	20231211	101300	393977100	15700	15700	15700	15700	417
583	20231211	101200	387430200	15700	15700	15700	15700	79
584	20231211	101100	386189900	15700	15700	15700	15700	6
585	20231211	101000	386095700	15690	15690	15690	15690	10
586	20231211	100900	385938800	15700	15730	15730	15700	97
587	20231211	100800	384415840	15700	15700	15700	15700	40
588	20231211	100700	383787840	15730	15730	15730	15730	0
589	20231211	100600	383787840	15730	15730	15730	15730	93
590	20231211	100500	382324950	15730	15730	15730	15730	0
591	20231211	100400	382324950	15730	15730	15730	15730	0
592	20231211	100300	382324950	15730	15730	15730	15730	5
593	20231211	100200	382246300	15730	15730	15730	15730	30
594	20231211	100100	381774400	15680	15690	15690	15680	200
595	20231211	100000	378638020	15740	15740	15740	15740	1
596	20231211	095900	378622280	15690	15690	15690	15690	123
597	20231211	095800	376692410	15740	15740	15740	15740	1
598	20231211	095700	376676670	15680	15680	15690	15680	556
599	20231211	095600	367954490	15680	15740	15740	15680	1100
600	20231211	095500	350676040	15750	15750	15750	15750	20
601	20231211	095400	350361040	15750	15750	15750	15750	13
602	20231211	095300	350156290	15740	15740	15740	15740	22
603	20231211	095200	349810010	15740	15740	15740	15740	0
604	20231211	095100	349810010	15740	15750	15750	15740	60
605	20231211	095000	348865030	15760	15750	15760	15750	40
606	20231211	094900	348234670	15750	15770	15770	15750	66
607	20231211	094800	347194550	15770	15770	15770	15770	1
608	20231211	094700	347178780	15770	15780	15780	15770	29
609	20231211	094600	346721170	15800	15800	15800	15800	0
610	20231211	094500	346721170	15800	15800	15800	15800	0
611	20231211	094400	346721170	15800	15800	15800	15800	0
612	20231211	094300	346721170	15800	15750	15800	15750	157
613	20231211	094200	344241400	15790	15740	15790	15710	48
614	20231211	094100	343486110	15720	15790	15790	15720	662
615	20231211	094000	333051760	15770	15780	15780	15770	150
616	20231211	093900	330685980	15790	15790	15790	15790	3
617	20231211	093800	330638610	15770	15770	15770	15770	139
618	20231211	093700	328446580	15770	15770	15770	15770	30
619	20231211	093600	327973480	15780	15780	15780	15780	50
620	20231211	093500	327184480	15780	15800	15800	15780	124
621	20231211	093400	325227080	15820	15820	15820	15820	0
622	20231211	093300	325227080	15820	15820	15820	15820	3
623	20231211	093200	325179620	15820	15820	15820	15820	15
624	20231211	093100	324942320	15840	15840	15840	15840	0
625	20231211	093000	324942320	15840	15820	15840	15820	350
626	20231211	092900	319404320	15820	15840	15850	15820	1814
627	20231211	092800	290667510	15840	15800	15840	15800	1203
628	20231211	092700	271636280	15800	15800	15800	15800	140
629	20231211	092600	269424280	15800	15800	15800	15800	1
630	20231211	092500	269408480	15800	15800	15800	15800	20
631	20231211	092400	269092480	15810	15800	15810	15800	465
632	20231211	092300	261743180	15800	15740	15800	15740	1914
633	20231211	092200	231506570	15750	15750	15750	15750	10
634	20231211	092100	231349070	15750	15750	15750	15750	110
635	20231211	092000	229616570	15680	15690	15690	15680	3799
636	20231211	091900	170048240	15690	15700	15700	15690	207
637	20231211	091800	166799790	15710	15780	15780	15710	824
638	20231211	091700	153829580	15800	15800	15800	15790	100
639	20231211	091600	152249910	15800	15810	15810	15800	714
640	20231211	091500	140965860	15820	15800	15820	15800	735
641	20231211	091400	129350140	15800	15800	15800	15790	480
642	20231211	091300	121767270	15800	15770	15800	15770	398
643	20231211	091200	115483780	15770	15730	15770	15730	978
644	20231211	091100	100091150	15720	15710	15730	15710	996
645	20231211	091000	84435310	15700	15600	15700	15600	1585
646	20231211	090900	59589760	15600	15640	15640	15600	87
647	20231211	090800	58230800	15580	15650	15650	15580	112
648	20231211	090700	56481810	15650	15600	15650	15580	1232
649	20231211	090600	37225180	15600	15550	15610	15540	515
650	20231211	090500	29200700	15550	15550	15550	15550	28
651	20231211	090400	28765300	15540	15530	15540	15520	134
652	20231211	090300	26683800	15520	15510	15520	15510	50
653	20231211	090200	25908210	15510	15500	15510	15500	67
654	20231211	090100	24869520	15440	15440	15440	15440	0
655	20231211	090000	24869520	15440	15520	15530	15440	1603