KissMeData/089850/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195500	1126990860	15950	15950	15950	15950	2408
3	20231207	195400	1126990860	15950	15950	15950	15950	0
4	20231207	195300	1126990860	15950	15950	15950	15950	0
5	20231207	195200	1126990860	15950	15950	15950	15950	0
6	20231207	195100	1126990860	15950	15950	15950	15950	0
7	20231207	195000	1126990860	15950	15950	15950	15950	0
8	20231207	194900	1126990860	15950	15950	15950	15950	0
9	20231207	194800	1126990860	15950	15950	15950	15950	0
10	20231207	194700	1126990860	15950	15950	15950	15950	0
11	20231207	194600	1126990860	15950	15950	15950	15950	0
12	20231207	194500	1126990860	15950	15950	15950	15950	0
13	20231207	194400	1126990860	15950	15950	15950	15950	0
14	20231207	194300	1126990860	15950	15950	15950	15950	0
15	20231207	194200	1126990860	15950	15950	15950	15950	0
16	20231207	194100	1126990860	15950	15950	15950	15950	0
17	20231207	194000	1126990860	15950	15950	15950	15950	0
18	20231207	193900	1126990860	15950	15950	15950	15950	0
19	20231207	193800	1126990860	15950	15950	15950	15950	0
20	20231207	193700	1126990860	15950	15950	15950	15950	0
21	20231207	193600	1126990860	15950	15950	15950	15950	0
22	20231207	193500	1126990860	15950	15950	15950	15950	0
23	20231207	193400	1126990860	15950	15950	15950	15950	0
24	20231207	193300	1126990860	15950	15950	15950	15950	0
25	20231207	193200	1126990860	15950	15950	15950	15950	0
26	20231207	193100	1126990860	15950	15950	15950	15950	0
27	20231207	193000	1126990860	15950	15950	15950	15950	0
28	20231207	192900	1126990860	15950	15950	15950	15950	0
29	20231207	192800	1126990860	15950	15950	15950	15950	0
30	20231207	192700	1126990860	15950	15950	15950	15950	0
31	20231207	192600	1126990860	15950	15950	15950	15950	0
32	20231207	192500	1126990860	15950	15950	15950	15950	2408
33	20231207	192400	1126990860	15950	15950	15950	15950	0
34	20231207	192300	1126990860	15950	15950	15950	15950	0
35	20231207	192200	1126990860	15950	15950	15950	15950	0
36	20231207	192100	1126990860	15950	15950	15950	15950	0
37	20231207	192000	1126990860	15950	15950	15950	15950	0
38	20231207	191900	1126990860	15950	15950	15950	15950	0
39	20231207	191800	1126990860	15950	15950	15950	15950	0
40	20231207	191700	1126990860	15950	15950	15950	15950	0
41	20231207	191600	1126990860	15950	15950	15950	15950	0
42	20231207	191500	1126990860	15950	15950	15950	15950	0
43	20231207	191400	1126990860	15950	15950	15950	15950	0
44	20231207	191300	1126990860	15950	15950	15950	15950	0
45	20231207	191200	1126990860	15950	15950	15950	15950	0
46	20231207	191100	1126990860	15950	15950	15950	15950	0
47	20231207	191000	1126990860	15950	15950	15950	15950	0
48	20231207	190900	1126990860	15950	15950	15950	15950	0
49	20231207	190800	1126990860	15950	15950	15950	15950	0
50	20231207	190700	1126990860	15950	15950	15950	15950	0
51	20231207	190600	1126990860	15950	15950	15950	15950	0
52	20231207	190500	1126990860	15950	15950	15950	15950	0
53	20231207	190400	1126990860	15950	15950	15950	15950	0
54	20231207	190300	1126990860	15950	15950	15950	15950	0
55	20231207	190200	1126990860	15950	15950	15950	15950	0
56	20231207	190100	1126990860	15950	15950	15950	15950	0
57	20231207	190000	1126990860	15950	15950	15950	15950	0
58	20231207	185900	1126990860	15950	15950	15950	15950	0
59	20231207	185800	1126990860	15950	15950	15950	15950	0
60	20231207	185700	1126990860	15950	15950	15950	15950	0
61	20231207	185600	1126990860	15950	15950	15950	15950	0
62	20231207	185500	1126990860	15950	15950	15950	15950	2408
63	20231207	185400	1126990860	15950	15950	15950	15950	0
64	20231207	185300	1126990860	15950	15950	15950	15950	0
65	20231207	185200	1126990860	15950	15950	15950	15950	0
66	20231207	185100	1126990860	15950	15950	15950	15950	0
67	20231207	185000	1126990860	15950	15950	15950	15950	0
68	20231207	184900	1126990860	15950	15950	15950	15950	0
69	20231207	184800	1126990860	15950	15950	15950	15950	0
70	20231207	184700	1126990860	15950	15950	15950	15950	0
71	20231207	184600	1126990860	15950	15950	15950	15950	0
72	20231207	184500	1126990860	15950	15950	15950	15950	0
73	20231207	184400	1126990860	15950	15950	15950	15950	0
74	20231207	184300	1126990860	15950	15950	15950	15950	0
75	20231207	184200	1126990860	15950	15950	15950	15950	0
76	20231207	184100	1126990860	15950	15950	15950	15950	0
77	20231207	184000	1126990860	15950	15950	15950	15950	0
78	20231207	183900	1126990860	15950	15950	15950	15950	0
79	20231207	183800	1126990860	15950	15950	15950	15950	0
80	20231207	183700	1126990860	15950	15950	15950	15950	0
81	20231207	183600	1126990860	15950	15950	15950	15950	0
82	20231207	183500	1126990860	15950	15950	15950	15950	0
83	20231207	183400	1126990860	15950	15950	15950	15950	0
84	20231207	183300	1126990860	15950	15950	15950	15950	0
85	20231207	183200	1126990860	15950	15950	15950	15950	0
86	20231207	183100	1126990860	15950	15950	15950	15950	0
87	20231207	183000	1126990860	15950	15950	15950	15950	0
88	20231207	182900	1126990860	15950	15950	15950	15950	0
89	20231207	182800	1126990860	15950	15950	15950	15950	0
90	20231207	182700	1126990860	15950	15950	15950	15950	0
91	20231207	182600	1126990860	15950	15950	15950	15950	0
92	20231207	182500	1126990860	15950	15950	15950	15950	2408
93	20231207	182400	1126990860	15950	15950	15950	15950	0
94	20231207	182300	1126990860	15950	15950	15950	15950	0
95	20231207	182200	1126990860	15950	15950	15950	15950	0
96	20231207	182100	1126990860	15950	15950	15950	15950	0
97	20231207	182000	1126990860	15950	15950	15950	15950	0
98	20231207	181900	1126990860	15950	15950	15950	15950	0
99	20231207	181800	1126990860	15950	15950	15950	15950	0
100	20231207	181700	1126990860	15950	15950	15950	15950	0
101	20231207	181600	1126990860	15950	15950	15950	15950	0
102	20231207	181500	1126990860	15950	15950	15950	15950	0
103	20231207	181400	1126990860	15950	15950	15950	15950	0
104	20231207	181300	1126990860	15950	15950	15950	15950	0
105	20231207	181200	1126990860	15950	15950	15950	15950	0
106	20231207	181100	1126990860	15950	15950	15950	15950	0
107	20231207	181000	1126990860	15950	15950	15950	15950	0
108	20231207	180900	1126990860	15950	15950	15950	15950	0
109	20231207	180800	1126990860	15950	15950	15950	15950	0
110	20231207	180700	1126990860	15950	15950	15950	15950	0
111	20231207	180600	1126990860	15950	15950	15950	15950	0
112	20231207	180500	1126990860	15950	15950	15950	15950	0
113	20231207	180400	1126990860	15950	15950	15950	15950	0
114	20231207	180300	1126990860	15950	15950	15950	15950	0
115	20231207	180200	1126990860	15950	15950	15950	15950	0
116	20231207	180100	1126990860	15950	15950	15950	15950	0
117	20231207	180000	1126990860	15950	15950	15950	15950	0
118	20231207	175900	1126990860	15950	15950	15950	15950	0
119	20231207	175800	1126990860	15950	15950	15950	15950	0
120	20231207	175700	1126990860	15950	15950	15950	15950	0
121	20231207	175600	1126990860	15950	15950	15950	15950	0
122	20231207	175500	1126990860	15950	15950	15950	15950	2408
123	20231207	175400	1126990860	15950	15950	15950	15950	0
124	20231207	175300	1126990860	15950	15950	15950	15950	0
125	20231207	175200	1126990860	15950	15950	15950	15950	0
126	20231207	175100	1126990860	15950	15950	15950	15950	0
127	20231207	175000	1126990860	15950	15950	15950	15950	0
128	20231207	174900	1126990860	15950	15950	15950	15950	0
129	20231207	174800	1126990860	15950	15950	15950	15950	0
130	20231207	174700	1126990860	15950	15950	15950	15950	0
131	20231207	174600	1126990860	15950	15950	15950	15950	0
132	20231207	174500	1126990860	15950	15950	15950	15950	0
133	20231207	174400	1126990860	15950	15950	15950	15950	0
134	20231207	174300	1126990860	15950	15950	15950	15950	0
135	20231207	174200	1126990860	15950	15950	15950	15950	0
136	20231207	174100	1126990860	15950	15950	15950	15950	0
137	20231207	174000	1126990860	15950	15950	15950	15950	0
138	20231207	173900	1126990860	15950	15950	15950	15950	0
139	20231207	173800	1126990860	15950	15950	15950	15950	0
140	20231207	173700	1126990860	15950	15950	15950	15950	0
141	20231207	173600	1126990860	15950	15950	15950	15950	0
142	20231207	173500	1126990860	15950	15950	15950	15950	0
143	20231207	173400	1126990860	15950	15950	15950	15950	0
144	20231207	173300	1126990860	15950	15950	15950	15950	0
145	20231207	173200	1126990860	15950	15950	15950	15950	0
146	20231207	173100	1126990860	15950	15950	15950	15950	0
147	20231207	173000	1126990860	15950	15950	15950	15950	0
148	20231207	172900	1126990860	15950	15950	15950	15950	0
149	20231207	172800	1126990860	15950	15950	15950	15950	0
150	20231207	172700	1126990860	15950	15950	15950	15950	0
151	20231207	172600	1126990860	15950	15950	15950	15950	0
152	20231207	172500	1126990860	15950	15950	15950	15950	2408
153	20231207	172400	1126990860	15950	15950	15950	15950	0
154	20231207	172300	1126990860	15950	15950	15950	15950	0
155	20231207	172200	1126990860	15950	15950	15950	15950	0
156	20231207	172100	1126990860	15950	15950	15950	15950	0
157	20231207	172000	1126990860	15950	15950	15950	15950	0
158	20231207	171900	1126990860	15950	15950	15950	15950	0
159	20231207	171800	1126990860	15950	15950	15950	15950	0
160	20231207	171700	1126990860	15950	15950	15950	15950	0
161	20231207	171600	1126990860	15950	15950	15950	15950	0
162	20231207	171500	1126990860	15950	15950	15950	15950	0
163	20231207	171400	1126990860	15950	15950	15950	15950	0
164	20231207	171300	1126990860	15950	15950	15950	15950	0
165	20231207	171200	1126990860	15950	15950	15950	15950	0
166	20231207	171100	1126990860	15950	15950	15950	15950	0
167	20231207	171000	1126990860	15950	15950	15950	15950	0
168	20231207	170900	1126990860	15950	15950	15950	15950	0
169	20231207	170800	1126990860	15950	15950	15950	15950	0
170	20231207	170700	1126990860	15950	15950	15950	15950	0
171	20231207	170600	1126990860	15950	15950	15950	15950	0
172	20231207	170500	1126990860	15950	15950	15950	15950	0
173	20231207	170400	1126990860	15950	15950	15950	15950	0
174	20231207	170300	1126990860	15950	15950	15950	15950	0
175	20231207	170200	1126990860	15950	15950	15950	15950	0
176	20231207	170100	1126990860	15950	15950	15950	15950	0
177	20231207	170000	1126990860	15950	15950	15950	15950	0
178	20231207	165900	1126990860	15950	15950	15950	15950	0
179	20231207	165800	1126990860	15950	15950	15950	15950	0
180	20231207	165700	1126990860	15950	15950	15950	15950	0
181	20231207	165600	1126990860	15950	15950	15950	15950	0
182	20231207	165500	1126990860	15950	15950	15950	15950	2408
183	20231207	165400	1126990860	15950	15950	15950	15950	0
184	20231207	165300	1126990860	15950	15950	15950	15950	0
185	20231207	165200	1126990860	15950	15950	15950	15950	0
186	20231207	165100	1126990860	15950	15950	15950	15950	0
187	20231207	165000	1126990860	15950	15950	15950	15950	0
188	20231207	164900	1126990860	15950	15950	15950	15950	0
189	20231207	164800	1126990860	15950	15950	15950	15950	0
190	20231207	164700	1126990860	15950	15950	15950	15950	0
191	20231207	164600	1126990860	15950	15950	15950	15950	0
192	20231207	164500	1126990860	15950	15950	15950	15950	0
193	20231207	164400	1126990860	15950	15950	15950	15950	0
194	20231207	164300	1126990860	15950	15950	15950	15950	0
195	20231207	164200	1126990860	15950	15950	15950	15950	0
196	20231207	164100	1126990860	15950	15950	15950	15950	0
197	20231207	164000	1126990860	15950	15950	15950	15950	0
198	20231207	163900	1126990860	15950	15950	15950	15950	0
199	20231207	163800	1126990860	15950	15950	15950	15950	0
200	20231207	163700	1126990860	15950	15950	15950	15950	0
201	20231207	163600	1126990860	15950	15950	15950	15950	0
202	20231207	163500	1126990860	15950	15950	15950	15950	0
203	20231207	163400	1126990860	15950	15950	15950	15950	0
204	20231207	163300	1126990860	15950	15950	15950	15950	0
205	20231207	163200	1126990860	15950	15950	15950	15950	0
206	20231207	163100	1126990860	15950	15950	15950	15950	0
207	20231207	163000	1126990860	15950	15950	15950	15950	0
208	20231207	162900	1126990860	15950	15950	15950	15950	0
209	20231207	162800	1126990860	15950	15950	15950	15950	0
210	20231207	162700	1126990860	15950	15950	15950	15950	0
211	20231207	162600	1126990860	15950	15950	15950	15950	0
212	20231207	162500	1126990860	15950	15950	15950	15950	2408
213	20231207	162400	1126990860	15950	15950	15950	15950	0
214	20231207	162300	1126990860	15950	15950	15950	15950	0
215	20231207	162200	1126990860	15950	15950	15950	15950	0
216	20231207	162100	1126990860	15950	15950	15950	15950	0
217	20231207	162000	1126990860	15950	15950	15950	15950	0
218	20231207	161900	1126990860	15950	15950	15950	15950	0
219	20231207	161800	1126990860	15950	15950	15950	15950	0
220	20231207	161700	1126990860	15950	15950	15950	15950	0
221	20231207	161600	1126990860	15950	15950	15950	15950	0
222	20231207	161500	1126990860	15950	15950	15950	15950	0
223	20231207	161400	1126990860	15950	15950	15950	15950	0
224	20231207	161300	1126990860	15950	15950	15950	15950	0
225	20231207	161200	1126990860	15950	15950	15950	15950	0
226	20231207	161100	1126990860	15950	15950	15950	15950	0
227	20231207	161000	1126990860	15950	15950	15950	15950	0
228	20231207	160900	1126990860	15950	15950	15950	15950	0
229	20231207	160800	1126990860	15950	15950	15950	15950	0
230	20231207	160700	1126990860	15950	15950	15950	15950	0
231	20231207	160600	1126990860	15950	15950	15950	15950	0
232	20231207	160500	1126990860	15950	15950	15950	15950	0
233	20231207	160400	1126990860	15950	15950	15950	15950	0
234	20231207	160300	1126990860	15950	15950	15950	15950	0
235	20231207	160200	1126990860	15950	15950	15950	15950	0
236	20231207	160100	1126990860	15950	15950	15950	15950	0
237	20231207	160000	1126990860	15950	15950	15950	15950	0
238	20231207	155900	1126990860	15950	15950	15950	15950	0
239	20231207	155800	1126990860	15950	15950	15950	15950	0
240	20231207	155700	1126990860	15950	15950	15950	15950	0
241	20231207	155600	1126990860	15950	15950	15950	15950	0
242	20231207	155500	1126990860	15950	15950	15950	15950	2408
243	20231207	155400	1126990860	15950	15950	15950	15950	0
244	20231207	155300	1126990860	15950	15950	15950	15950	0
245	20231207	155200	1126990860	15950	15950	15950	15950	0
246	20231207	155100	1126990860	15950	15950	15950	15950	0
247	20231207	155000	1126990860	15950	15950	15950	15950	0
248	20231207	154900	1126990860	15950	15950	15950	15950	0
249	20231207	154800	1126990860	15950	15950	15950	15950	0
250	20231207	154700	1126990860	15950	15950	15950	15950	0
251	20231207	154600	1126990860	15950	15950	15950	15950	0
252	20231207	154500	1126990860	15950	15950	15950	15950	0
253	20231207	154400	1126990860	15950	15950	15950	15950	0
254	20231207	154300	1126990860	15950	15950	15950	15950	0
255	20231207	154200	1126990860	15950	15950	15950	15950	0
256	20231207	154100	1126990860	15950	15950	15950	15950	0
257	20231207	154000	1126990860	15950	15950	15950	15950	0
258	20231207	153900	1126990860	15950	15950	15950	15950	0
259	20231207	153800	1126990860	15950	15950	15950	15950	0
260	20231207	153700	1126990860	15950	15950	15950	15950	0
261	20231207	153600	1126990860	15950	15950	15950	15950	0
262	20231207	153500	1126990860	15950	15950	15950	15950	0
263	20231207	153400	1126990860	15950	15950	15950	15950	0
264	20231207	153300	1126990860	15950	15950	15950	15950	0
265	20231207	153200	1126990860	15950	15950	15950	15950	0
266	20231207	153100	1126990860	15950	15950	15950	15950	0
267	20231207	153000	1126990860	15950	15950	15950	15950	2408
268	20231207	152900	1088583260	15980	15980	15980	15980	0
269	20231207	152800	1088583260	15980	15980	15980	15980	0
270	20231207	152700	1088583260	15980	15980	15980	15980	0
271	20231207	152600	1088583260	15980	15980	15980	15980	0
272	20231207	152500	1088583260	15980	15980	15980	15980	0
273	20231207	152400	1088583260	15980	15980	15980	15980	0
274	20231207	152300	1088583260	15980	15980	15980	15980	0
275	20231207	152200	1088583260	15980	15980	15980	15980	0
276	20231207	152100	1088583260	15980	15980	15980	15980	0
277	20231207	152000	1088583260	15980	15980	15980	15980	0
278	20231207	151900	1088583260	15980	15940	15980	15940	1167
279	20231207	151800	1069953720	15910	15920	15920	15910	10
280	20231207	151700	1069794560	15910	15910	15910	15910	0
281	20231207	151600	1069794560	15910	15910	15910	15910	10
282	20231207	151500	1069635460	15880	15930	15940	15880	127
283	20231207	151400	1067611700	15940	15940	15940	15940	0
284	20231207	151300	1067611700	15940	15880	15940	15880	223
285	20231207	151200	1064070100	15870	15900	15900	15870	1030
286	20231207	151100	1047708300	15900	15900	15900	15900	0
287	20231207	151000	1047708300	15900	15900	15900	15900	141
288	20231207	150900	1045466400	15900	15910	15950	15900	184
289	20231207	150800	1042539990	15950	15950	15950	15950	0
290	20231207	150700	1042539990	15950	15950	15950	15950	1
291	20231207	150600	1042524040	15900	15900	15900	15900	1
292	20231207	150500	1042508140	15900	15900	15900	15900	700
293	20231207	150400	1031378140	15900	15900	15900	15900	598
294	20231207	150300	1021869940	15900	15900	15900	15900	0
295	20231207	150200	1021869940	15900	15900	15900	15900	0
296	20231207	150100	1021869940	15900	15900	15900	15900	0
297	20231207	150000	1021869940	15900	15900	15900	15900	4
298	20231207	145900	1021806340	15860	15860	15860	15860	944
299	20231207	145800	1006834500	15850	15880	15880	15850	1673
300	20231207	145700	980315110	15880	15880	15880	15880	293
301	20231207	145600	975662270	15880	15930	15930	15880	4118
302	20231207	145500	910155330	15930	15930	15930	15930	0
303	20231207	145400	910155330	15930	15930	15930	15930	0
304	20231207	145300	910155330	15930	15930	15930	15930	0
305	20231207	145200	910155330	15930	15930	15930	15930	2
306	20231207	145100	910123470	15930	15930	15930	15930	6
307	20231207	145000	910027890	15950	15950	15950	15950	0
308	20231207	144900	910027890	15950	15930	15950	15930	26
309	20231207	144800	909613450	15930	15930	15930	15930	0
310	20231207	144700	909613450	15930	15930	15930	15930	0
311	20231207	144600	909613450	15930	15930	15930	15930	0
312	20231207	144500	909613450	15930	15930	15930	15930	51
313	20231207	144400	908801020	15930	15930	15930	15930	0
314	20231207	144300	908801020	15930	15930	15930	15930	11
315	20231207	144200	908625790	15920	15920	15920	15920	0
316	20231207	144100	908625790	15920	15920	15920	15920	0
317	20231207	144000	908625790	15920	15920	15920	15920	20
318	20231207	143900	908307390	15950	15950	15950	15950	0
319	20231207	143800	908307390	15950	15950	15950	15950	0
320	20231207	143700	908307390	15950	15920	15950	15920	101
321	20231207	143600	906699110	15920	15930	15930	15920	210
322	20231207	143500	903354910	15930	15930	15930	15930	108
323	20231207	143400	901634470	15930	15930	15930	15930	0
324	20231207	143300	901634470	15930	15930	15930	15930	107
325	20231207	143200	899929960	15920	15920	15920	15920	0
326	20231207	143100	899929960	15920	15920	15920	15920	0
327	20231207	143000	899929960	15920	15920	15920	15920	10
328	20231207	142900	899770760	15920	15950	15950	15920	447
329	20231207	142800	892651700	15980	15980	15980	15980	0
330	20231207	142700	892651700	15980	15980	15980	15980	0
331	20231207	142600	892651700	15980	15980	15980	15980	0
332	20231207	142500	892651700	15980	15980	15980	15980	0
333	20231207	142400	892651700	15980	15980	15980	15980	0
334	20231207	142300	892651700	15980	15980	15980	15980	0
335	20231207	142200	892651700	15980	15940	15980	15930	1495
336	20231207	142100	868836100	15930	15930	15930	15930	0
337	20231207	142000	868836100	15930	15930	15930	15930	10
338	20231207	141900	868676800	15930	15930	15930	15930	137
339	20231207	141800	866494390	15940	15940	15940	15940	0
340	20231207	141700	866494390	15940	15940	15940	15940	0
341	20231207	141600	866494390	15940	15940	15940	15940	0
342	20231207	141500	866494390	15940	15940	15940	15940	14
343	20231207	141400	866271230	15990	15950	15990	15930	2494
344	20231207	141300	826519200	15940	15940	15940	15940	0
345	20231207	141200	826519200	15940	15940	15940	15940	0
346	20231207	141100	826519200	15940	15940	15940	15940	0
347	20231207	141000	826519200	15940	15940	15940	15940	0
348	20231207	140900	826519200	15940	15940	15940	15940	31
349	20231207	140800	826025060	15940	15950	15950	15940	980
350	20231207	140700	810394930	15990	15990	15990	15990	0
351	20231207	140600	810394930	15990	15990	15990	15990	0
352	20231207	140500	810394930	15990	15990	15990	15990	0
353	20231207	140400	810394930	15990	15960	15990	15960	19
354	20231207	140300	810091630	15960	15960	15960	15960	107
355	20231207	140200	808383910	15970	15970	15970	15970	0
356	20231207	140100	808383910	15970	15970	15970	15970	24
357	20231207	140000	808000630	15990	15990	15990	15990	0
358	20231207	135900	808000630	15990	15990	15990	15990	0
359	20231207	135800	808000630	15990	15990	15990	15990	0
360	20231207	135700	808000630	15990	15990	15990	15990	1
361	20231207	135600	807984640	15970	15970	15970	15970	0
362	20231207	135500	807984640	15970	15970	15970	15970	0
363	20231207	135400	807984640	15970	15970	15970	15970	0
364	20231207	135300	807984640	15970	15960	15970	15960	51
365	20231207	135200	807170610	15990	15970	15990	15970	8
366	20231207	135100	807042810	15970	15960	15970	15960	100
367	20231207	135000	805446550	15950	15950	15950	15950	267
368	20231207	134900	801187900	15950	15950	15950	15950	70
369	20231207	134800	800071400	15960	15960	15960	15960	14
370	20231207	134700	799847960	15970	15970	15970	15970	0
371	20231207	134600	799847960	15970	15970	15970	15970	0
372	20231207	134500	799847960	15970	15970	15970	15970	0
373	20231207	134400	799847960	15970	15970	15970	15970	0
374	20231207	134300	799847960	15970	15970	15970	15970	0
375	20231207	134200	799847960	15970	15960	15970	15950	173
376	20231207	134100	797087680	15970	15970	15970	15970	0
377	20231207	134000	797087680	15970	15970	15970	15970	0
378	20231207	133900	797087680	15970	15970	15970	15970	6
379	20231207	133800	796991860	15970	15970	15970	15970	15
380	20231207	133700	796752310	15970	15970	15970	15970	1
381	20231207	133600	796736340	15950	15950	15950	15950	0
382	20231207	133500	796736340	15950	15950	15950	15950	0
383	20231207	133400	796736340	15950	15950	15950	15950	0
384	20231207	133300	796736340	15950	15950	15950	15950	400
385	20231207	133200	790356340	15950	15950	15950	15950	0
386	20231207	133100	790356340	15950	15980	15980	15950	411
387	20231207	133000	783796910	15980	15980	15980	15980	0
388	20231207	132900	783796910	15980	15980	15980	15980	0
389	20231207	132800	783796910	15980	15980	15980	15980	9
390	20231207	132700	783653090	15980	15980	15980	15980	0
391	20231207	132600	783653090	15980	15980	15980	15980	0
392	20231207	132500	783653090	15980	15980	15980	15980	5
393	20231207	132400	783573190	15980	15980	15980	15980	0
394	20231207	132300	783573190	15980	15980	15980	15980	8
395	20231207	132200	783445350	15980	15980	15980	15980	0
396	20231207	132100	783445350	15980	15980	15980	15980	0
397	20231207	132000	783445350	15980	15980	15980	15980	0
398	20231207	131900	783445350	15980	15980	15980	15980	0
399	20231207	131800	783445350	15980	15980	15980	15980	0
400	20231207	131700	783445350	15980	15980	15980	15980	0
401	20231207	131600	783445350	15980	15980	15980	15980	2
402	20231207	131500	783413390	15980	15980	15980	15980	0
403	20231207	131400	783413390	15980	15960	15980	15960	200
404	20231207	131300	780218290	15960	15960	15960	15960	12
405	20231207	131200	780026770	15960	15960	15960	15960	0
406	20231207	131100	780026770	15960	15960	15960	15960	61
407	20231207	131000	779053210	15960	15970	15970	15960	555
408	20231207	130900	770195300	15960	15960	15960	15960	0
409	20231207	130800	770195300	15960	15960	15960	15960	0
410	20231207	130700	770195300	15960	15960	15960	15960	0
411	20231207	130600	770195300	15960	15960	15960	15960	0
412	20231207	130500	770195300	15960	15960	15960	15960	1
413	20231207	130400	770179340	15960	15960	15960	15960	0
414	20231207	130300	770179340	15960	15960	15960	15960	0
415	20231207	130200	770179340	15960	15980	15980	15960	21
416	20231207	130100	769844080	15980	15980	15980	15980	0
417	20231207	130000	769844080	15980	15980	15980	15980	0
418	20231207	125900	769844080	15980	15980	15980	15980	0
419	20231207	125800	769844080	15980	15980	15980	15980	30
420	20231207	125700	769364680	15950	15950	15950	15950	0
421	20231207	125600	769364680	15950	15950	15950	15950	20
422	20231207	125500	769045680	15950	15950	15950	15950	2
423	20231207	125400	769013780	15980	15980	15980	15980	0
424	20231207	125300	769013780	15980	15980	15980	15980	66
425	20231207	125200	767959100	15950	15950	15950	15950	19
426	20231207	125100	767656050	15950	15950	15950	15950	0
427	20231207	125000	767656050	15950	15950	15950	15950	0
428	20231207	124900	767656050	15950	15950	15950	15950	0
429	20231207	124800	767656050	15950	15950	15950	15950	0
430	20231207	124700	767656050	15950	15980	15980	15950	10
431	20231207	124600	767496400	15980	15970	15980	15960	426
432	20231207	124500	760694990	15980	15980	15980	15980	0
433	20231207	124400	760694990	15980	15980	15980	15980	0
434	20231207	124300	760694990	15980	15980	15980	15980	0
435	20231207	124200	760694990	15980	15980	15980	15980	0
436	20231207	124100	760694990	15980	15980	15980	15980	0
437	20231207	124000	760694990	15980	15980	15980	15980	0
438	20231207	123900	760694990	15980	15980	15980	15980	19
439	20231207	123800	760391370	15990	15990	15990	15990	0
440	20231207	123700	760391370	15990	15990	15990	15990	0
441	20231207	123600	760391370	15990	15990	15990	15990	0
442	20231207	123500	760391370	15990	15990	15990	15990	10
443	20231207	123400	760231470	15990	15990	15990	15990	0
444	20231207	123300	760231470	15990	15990	15990	15990	0
445	20231207	123200	760231470	15990	15990	15990	15990	0
446	20231207	123100	760231470	15990	15990	15990	15990	0
447	20231207	123000	760231470	15990	15990	15990	15990	0
448	20231207	122900	760231470	15990	16000	16000	15990	24
449	20231207	122800	759847700	16010	16010	16010	16010	0
450	20231207	122700	759847700	16010	16010	16010	16010	1
451	20231207	122600	759831690	15990	15990	15990	15990	0
452	20231207	122500	759831690	15990	15990	15990	15990	1
453	20231207	122400	759815700	15990	15990	15990	15990	0
454	20231207	122300	759815700	15990	15990	15990	15990	14
455	20231207	122200	759591840	16020	16020	16020	16020	0
456	20231207	122100	759591840	16020	16020	16020	16020	0
457	20231207	122000	759591840	16020	16020	16020	16020	0
458	20231207	121900	759591840	16020	16020	16020	16020	0
459	20231207	121800	759591840	16020	16020	16020	16020	0
460	20231207	121700	759591840	16020	16020	16020	16020	0
461	20231207	121600	759591840	16020	16020	16020	16020	3
462	20231207	121500	759543780	16020	16020	16020	16020	1
463	20231207	121400	759527760	15970	15970	15970	15970	0
464	20231207	121300	759527760	15970	15980	15980	15970	35
465	20231207	121200	758968720	15980	15980	15980	15980	7
466	20231207	121100	758856860	16020	16020	16020	16020	0
467	20231207	121000	758856860	16020	16020	16020	16020	0
468	20231207	120900	758856860	16020	16020	16020	16020	0
469	20231207	120800	758856860	16020	16020	16020	16020	0
470	20231207	120700	758856860	16020	16020	16020	16020	0
471	20231207	120600	758856860	16020	16020	16020	16020	0
472	20231207	120500	758856860	16020	16020	16020	16020	0
473	20231207	120400	758856860	16020	16020	16020	16020	35
474	20231207	120300	758296160	15950	16010	16010	15950	1550
475	20231207	120200	733546490	16000	16000	16000	16000	0
476	20231207	120100	733546490	16000	16000	16000	16000	0
477	20231207	120000	733546490	16000	16000	16000	16000	0
478	20231207	115900	733546490	16000	16000	16000	16000	0
479	20231207	115800	733546490	16000	16000	16000	16000	0
480	20231207	115700	733546490	16000	16000	16000	16000	0
481	20231207	115600	733546490	16000	16000	16000	16000	0
482	20231207	115500	733546490	16000	16010	16010	16000	200
483	20231207	115400	730346370	16040	16040	16040	16040	34
484	20231207	115300	729801010	16040	16040	16040	16040	0
485	20231207	115200	729801010	16040	16000	16040	16000	511
486	20231207	115100	721615560	16000	16000	16000	16000	65
487	20231207	115000	720575560	15980	15980	15980	15980	0
488	20231207	114900	720575560	15980	15980	15980	15980	87
489	20231207	114800	719185300	16000	16000	16000	16000	0
490	20231207	114700	719185300	16000	16000	16000	16000	0
491	20231207	114600	719185300	16000	16000	16000	16000	2
492	20231207	114500	719153300	15980	15980	15980	15980	0
493	20231207	114400	719153300	15980	15980	15980	15980	19
494	20231207	114300	718849680	15980	15980	15980	15980	3
495	20231207	114200	718801740	15960	15960	15960	15960	0
496	20231207	114100	718801740	15960	15960	15960	15960	178
497	20231207	114000	715960860	15960	15980	15980	15960	117
498	20231207	113900	714091510	15980	15980	15980	15980	20
499	20231207	113800	713771910	15980	15980	15980	15980	55
500	20231207	113700	712893010	15980	15980	15980	15980	61
501	20231207	113600	711918230	15980	15980	15980	15980	0
502	20231207	113500	711918230	15980	15980	15980	15960	56
503	20231207	113400	711023750	15960	15970	15970	15960	53
504	20231207	113300	710177850	15960	15960	15960	15960	700
505	20231207	113200	699005850	15960	15960	15960	15960	330
506	20231207	113100	693739050	15950	15950	15950	15950	0
507	20231207	113000	693739050	15950	15950	15950	15950	0
508	20231207	112900	693739050	15950	15960	15960	15950	1225
509	20231207	112800	674200280	15960	15990	15990	15960	560
510	20231207	112700	665261720	15990	15990	15990	15990	56
511	20231207	112600	664366280	16000	16000	16000	16000	0
512	20231207	112500	664366280	16000	16000	16000	16000	0
513	20231207	112400	664366280	16000	16000	16000	16000	0
514	20231207	112300	664366280	16000	16000	16000	16000	0
515	20231207	112200	664366280	16000	16000	16000	16000	0
516	20231207	112100	664366280	16000	16000	16000	16000	0
517	20231207	112000	664366280	16000	16000	16000	16000	4
518	20231207	111900	664302280	16000	15990	16000	15970	116
519	20231207	111800	662448950	15990	15990	15990	15990	0
520	20231207	111700	662448950	15990	15990	15990	15990	0
521	20231207	111600	662448950	15990	15990	15990	15990	1
522	20231207	111500	662432960	16000	16000	16000	16000	0
523	20231207	111400	662432960	16000	16000	16000	16000	0
524	20231207	111300	662432960	16000	16000	16000	16000	1
525	20231207	111200	662416960	16000	16000	16000	16000	0
526	20231207	111100	662416960	16000	16000	16000	16000	3
527	20231207	111000	662368960	16000	16000	16000	16000	0
528	20231207	110900	662368960	16000	16000	16000	16000	0
529	20231207	110800	662368960	16000	16000	16000	16000	0
530	20231207	110700	662368960	16000	16000	16000	16000	1
531	20231207	110600	662352960	16000	16000	16000	16000	0
532	20231207	110500	662352960	16000	16000	16000	16000	0
533	20231207	110400	662352960	16000	16000	16000	16000	1
534	20231207	110300	662336960	16000	16000	16000	16000	0
535	20231207	110200	662336960	16000	16000	16000	16000	0
536	20231207	110100	662336960	16000	16000	16000	16000	2
537	20231207	110000	662304960	15990	15990	15990	15990	1
538	20231207	105900	662288970	15980	15980	15980	15980	0
539	20231207	105800	662288970	15980	15980	15980	15980	0
540	20231207	105700	662288970	15980	15980	15980	15980	1
541	20231207	105600	662272990	16000	16000	16000	16000	0
542	20231207	105500	662272990	16000	15970	16000	15970	145
543	20231207	105400	659957160	16000	16000	16000	16000	0
544	20231207	105300	659957160	16000	16000	16000	16000	0
545	20231207	105200	659957160	16000	15970	16000	15970	123
546	20231207	105100	657992460	16000	16000	16000	16000	0
547	20231207	105000	657992460	16000	16000	16000	16000	0
548	20231207	104900	657992460	16000	16000	16000	16000	0
549	20231207	104800	657992460	16000	15990	16000	15980	100
550	20231207	104700	656394390	16000	16000	16000	16000	1
551	20231207	104600	656378390	16000	16000	16000	16000	0
552	20231207	104500	656378390	16000	16000	16000	16000	0
553	20231207	104400	656378390	16000	16000	16000	16000	1
554	20231207	104300	656362390	16000	16000	16000	16000	0
555	20231207	104200	656362390	16000	16000	16000	16000	0
556	20231207	104100	656362390	16000	16000	16000	16000	1
557	20231207	104000	656346390	16000	16000	16000	16000	0
558	20231207	103900	656346390	16000	16000	16000	16000	0
559	20231207	103800	656346390	16000	16000	16000	16000	7
560	20231207	103700	656234390	16000	16000	16000	16000	24
561	20231207	103600	655850390	16000	16000	16000	16000	0
562	20231207	103500	655850390	16000	15990	16000	15990	11
563	20231207	103400	655674440	16000	16000	16000	16000	1
564	20231207	103300	655658440	15950	15960	15960	15950	92
565	20231207	103200	654190990	15950	15950	15950	15950	0
566	20231207	103100	654190990	15950	15950	15950	15950	30
567	20231207	103000	653712490	15950	15960	15960	15950	393
568	20231207	102900	647440280	15970	16000	16000	15970	253
569	20231207	102800	643399260	15990	15990	15990	15990	0
570	20231207	102700	643399260	15990	15990	15990	15990	1
571	20231207	102600	643383270	16040	15970	16040	15970	122
572	20231207	102500	641434860	15970	15970	15970	15970	0
573	20231207	102400	641434860	15970	15970	15970	15970	0
574	20231207	102300	641434860	15970	15970	15970	15970	0
575	20231207	102200	641434860	15970	15970	15970	15970	1
576	20231207	102100	641418890	16040	16040	16040	15970	998
577	20231207	102000	625464830	15990	15990	15990	15990	0
578	20231207	101900	625464830	15990	15990	15990	15990	0
579	20231207	101800	625464830	15990	15990	15990	15990	201
580	20231207	101700	622250840	15990	16000	16000	15990	2044
581	20231207	101600	589559870	16000	16000	16000	16000	100
582	20231207	101500	587959870	16040	16010	16040	16010	400
583	20231207	101400	581553200	16030	16030	16030	16030	161
584	20231207	101300	578972370	16030	16030	16030	16030	35
585	20231207	101200	578411320	16030	16030	16030	16030	0
586	20231207	101100	578411320	16030	16030	16030	16030	250
587	20231207	101000	574403820	16030	16030	16030	16030	119
588	20231207	100900	572496250	16030	16030	16030	16030	37
589	20231207	100800	571903140	16030	16030	16030	16010	718
590	20231207	100700	560403850	16030	16030	16030	16030	0
591	20231207	100600	560403850	16030	16030	16030	16030	0
592	20231207	100500	560403850	16030	16070	16070	16030	61
593	20231207	100400	559424020	16030	16030	16030	16030	200
594	20231207	100300	556218020	16030	16070	16070	16030	1610
595	20231207	100200	530378970	16080	16080	16080	16080	4
596	20231207	100100	530314650	16130	16130	16130	16130	5
597	20231207	100000	530234000	16130	16160	16160	16130	37
598	20231207	095900	529637160	16160	16090	16160	16090	55
599	20231207	095800	528748590	16170	16170	16170	16170	0
600	20231207	095700	528748590	16170	16170	16170	16170	0
601	20231207	095600	528748590	16170	16170	16170	16170	0
602	20231207	095500	528748590	16170	16170	16170	16170	35
603	20231207	095400	528182640	16170	16170	16170	16170	0
604	20231207	095300	528182640	16170	16150	16170	16150	200
605	20231207	095200	524950540	16160	16140	16160	16140	430
606	20231207	095100	518009740	16130	16070	16130	16070	2290
607	20231207	095000	481137440	16060	16000	16060	16000	1100
608	20231207	094900	463477440	16000	16030	16040	16000	1306
609	20231207	094800	442549660	15990	15990	15990	15990	26
610	20231207	094700	442133920	16030	16030	16030	16030	0
611	20231207	094600	442133920	16030	16030	16030	16030	71
612	20231207	094500	440995790	16010	16010	16010	16010	128
613	20231207	094400	438946510	16010	16000	16010	16000	51
614	20231207	094300	438130110	16000	16020	16020	16000	153
615	20231207	094200	435681000	16030	16030	16030	16030	2
616	20231207	094100	435648940	16030	16020	16030	16020	4
617	20231207	094000	435584850	16000	16000	16040	16000	230
618	20231207	093900	431899890	16000	16000	16000	16000	2
619	20231207	093800	431867890	16000	16000	16000	16000	20
620	20231207	093700	431547890	16000	16000	16000	16000	0
621	20231207	093600	431547890	16000	16050	16050	16000	1632
622	20231207	093500	405428510	16050	16050	16050	16050	0
623	20231207	093400	405428510	16050	16050	16050	16050	150
624	20231207	093300	403021010	16060	16060	16060	16060	5
625	20231207	093200	402940710	16050	16050	16050	16050	151
626	20231207	093100	400517160	16010	16010	16010	16010	2
627	20231207	093000	400485140	16010	16010	16010	16010	621
628	20231207	092900	390542930	16010	16060	16060	16010	2361
629	20231207	092800	352684780	16100	16100	16100	16100	0
630	20231207	092700	352684780	16100	16100	16100	16100	0
631	20231207	092600	352684780	16100	16100	16100	16100	0
632	20231207	092500	352684780	16100	16100	16100	16100	0
633	20231207	092400	352684780	16100	16100	16100	16100	0
634	20231207	092300	352684780	16100	16100	16100	16100	0
635	20231207	092200	352684780	16100	16100	16100	16100	130
636	20231207	092100	350591780	16100	16100	16100	16100	1
637	20231207	092000	350575680	16100	16100	16100	16100	94
638	20231207	091900	349062280	16040	16100	16100	16040	70
639	20231207	091800	347939180	16100	16100	16100	16100	228
640	20231207	091700	344268380	16100	16100	16100	16100	20
641	20231207	091600	343946380	16100	16100	16100	16100	0
642	20231207	091500	343946380	16100	16150	16150	16100	413
643	20231207	091400	337292530	16150	16150	16150	16150	0
644	20231207	091300	337292530	16150	16150	16150	16150	0
645	20231207	091200	337292530	16150	16220	16220	16150	1375
646	20231207	091100	315006860	16230	16250	16250	16230	516
647	20231207	091000	306631860	16270	16270	16270	16270	40
648	20231207	090900	305981060	16280	16280	16280	16280	1
649	20231207	090800	305964780	16250	16250	16250	16250	26
650	20231207	090700	305542280	16250	16250	16250	16250	0
651	20231207	090600	305542280	16250	16260	16260	16250	4197
652	20231207	090500	237320760	16350	16270	16350	16270	205
653	20231207	090400	233979670	16340	16480	16480	16270	5189
654	20231207	090300	149540660	16490	16310	16490	16300	1054
655	20231207	090200	132275210	16310	16270	16310	16270	2378
656	20231207	090100	93579090	16270	16260	16270	16240	4502
657	20231207	090000	20370910	16260	16200	16260	16200	1254