KissMeData/007810/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185000	1399182330	15960	15960	15960	15960	5181
3	20231206	184900	1399182330	15960	15960	15960	15960	0
4	20231206	184800	1399182330	15960	15960	15960	15960	0
5	20231206	184700	1399182330	15960	15960	15960	15960	0
6	20231206	184600	1399182330	15960	15960	15960	15960	0
7	20231206	184500	1399182330	15960	15960	15960	15960	0
8	20231206	184400	1399182330	15960	15960	15960	15960	0
9	20231206	184300	1399182330	15960	15960	15960	15960	0
10	20231206	184200	1399182330	15960	15960	15960	15960	0
11	20231206	184100	1399182330	15960	15960	15960	15960	0
12	20231206	184000	1399182330	15960	15960	15960	15960	0
13	20231206	183900	1399182330	15960	15960	15960	15960	0
14	20231206	183800	1399182330	15960	15960	15960	15960	0
15	20231206	183700	1399182330	15960	15960	15960	15960	0
16	20231206	183600	1399182330	15960	15960	15960	15960	0
17	20231206	183500	1399182330	15960	15960	15960	15960	0
18	20231206	183400	1399182330	15960	15960	15960	15960	0
19	20231206	183300	1399182330	15960	15960	15960	15960	0
20	20231206	183200	1399182330	15960	15960	15960	15960	0
21	20231206	183100	1399182330	15960	15960	15960	15960	0
22	20231206	183000	1399182330	15960	15960	15960	15960	0
23	20231206	182900	1399182330	15960	15960	15960	15960	0
24	20231206	182800	1399182330	15960	15960	15960	15960	0
25	20231206	182700	1399182330	15960	15960	15960	15960	0
26	20231206	182600	1399182330	15960	15960	15960	15960	0
27	20231206	182500	1399182330	15960	15960	15960	15960	0
28	20231206	182400	1399182330	15960	15960	15960	15960	0
29	20231206	182300	1399182330	15960	15960	15960	15960	0
30	20231206	182200	1399182330	15960	15960	15960	15960	0
31	20231206	182100	1399182330	15960	15960	15960	15960	0
32	20231206	182000	1399182330	15960	15960	15960	15960	5181
33	20231206	181900	1399182330	15960	15960	15960	15960	0
34	20231206	181800	1399182330	15960	15960	15960	15960	0
35	20231206	181700	1399182330	15960	15960	15960	15960	0
36	20231206	181600	1399182330	15960	15960	15960	15960	0
37	20231206	181500	1399182330	15960	15960	15960	15960	0
38	20231206	181400	1399182330	15960	15960	15960	15960	0
39	20231206	181300	1399182330	15960	15960	15960	15960	0
40	20231206	181200	1399182330	15960	15960	15960	15960	0
41	20231206	181100	1399182330	15960	15960	15960	15960	0
42	20231206	181000	1399182330	15960	15960	15960	15960	0
43	20231206	180900	1399182330	15960	15960	15960	15960	0
44	20231206	180800	1399182330	15960	15960	15960	15960	0
45	20231206	180700	1399182330	15960	15960	15960	15960	0
46	20231206	180600	1399182330	15960	15960	15960	15960	0
47	20231206	180500	1399182330	15960	15960	15960	15960	0
48	20231206	180400	1399182330	15960	15960	15960	15960	0
49	20231206	180300	1399182330	15960	15960	15960	15960	0
50	20231206	180200	1399182330	15960	15960	15960	15960	0
51	20231206	180100	1399182330	15960	15960	15960	15960	0
52	20231206	180000	1399182330	15960	15960	15960	15960	0
53	20231206	175900	1399182330	15960	15960	15960	15960	0
54	20231206	175800	1399182330	15960	15960	15960	15960	0
55	20231206	175700	1399182330	15960	15960	15960	15960	0
56	20231206	175600	1399182330	15960	15960	15960	15960	0
57	20231206	175500	1399182330	15960	15960	15960	15960	0
58	20231206	175400	1399182330	15960	15960	15960	15960	0
59	20231206	175300	1399182330	15960	15960	15960	15960	0
60	20231206	175200	1399182330	15960	15960	15960	15960	0
61	20231206	175100	1399182330	15960	15960	15960	15960	0
62	20231206	175000	1399182330	15960	15960	15960	15960	5181
63	20231206	174900	1399182330	15960	15960	15960	15960	0
64	20231206	174800	1399182330	15960	15960	15960	15960	0
65	20231206	174700	1399182330	15960	15960	15960	15960	0
66	20231206	174600	1399182330	15960	15960	15960	15960	0
67	20231206	174500	1399182330	15960	15960	15960	15960	0
68	20231206	174400	1399182330	15960	15960	15960	15960	0
69	20231206	174300	1399182330	15960	15960	15960	15960	0
70	20231206	174200	1399182330	15960	15960	15960	15960	0
71	20231206	174100	1399182330	15960	15960	15960	15960	0
72	20231206	174000	1399182330	15960	15960	15960	15960	0
73	20231206	173900	1399182330	15960	15960	15960	15960	0
74	20231206	173800	1399182330	15960	15960	15960	15960	0
75	20231206	173700	1399182330	15960	15960	15960	15960	0
76	20231206	173600	1399182330	15960	15960	15960	15960	0
77	20231206	173500	1399182330	15960	15960	15960	15960	0
78	20231206	173400	1399182330	15960	15960	15960	15960	0
79	20231206	173300	1399182330	15960	15960	15960	15960	0
80	20231206	173200	1399182330	15960	15960	15960	15960	0
81	20231206	173100	1399182330	15960	15960	15960	15960	0
82	20231206	173000	1399182330	15960	15960	15960	15960	0
83	20231206	172900	1399182330	15960	15960	15960	15960	0
84	20231206	172800	1399182330	15960	15960	15960	15960	0
85	20231206	172700	1399182330	15960	15960	15960	15960	0
86	20231206	172600	1399182330	15960	15960	15960	15960	0
87	20231206	172500	1399182330	15960	15960	15960	15960	0
88	20231206	172400	1399182330	15960	15960	15960	15960	0
89	20231206	172300	1399182330	15960	15960	15960	15960	0
90	20231206	172200	1399182330	15960	15960	15960	15960	0
91	20231206	172100	1399182330	15960	15960	15960	15960	0
92	20231206	172000	1399182330	15960	15960	15960	15960	5181
93	20231206	171900	1399182330	15960	15960	15960	15960	0
94	20231206	171800	1399182330	15960	15960	15960	15960	0
95	20231206	171700	1399182330	15960	15960	15960	15960	0
96	20231206	171600	1399182330	15960	15960	15960	15960	0
97	20231206	171500	1399182330	15960	15960	15960	15960	0
98	20231206	171400	1399182330	15960	15960	15960	15960	0
99	20231206	171300	1399182330	15960	15960	15960	15960	0
100	20231206	171200	1399182330	15960	15960	15960	15960	0
101	20231206	171100	1399182330	15960	15960	15960	15960	0
102	20231206	171000	1399182330	15960	15960	15960	15960	0
103	20231206	170900	1399182330	15960	15960	15960	15960	0
104	20231206	170800	1399182330	15960	15960	15960	15960	0
105	20231206	170700	1399182330	15960	15960	15960	15960	0
106	20231206	170600	1399182330	15960	15960	15960	15960	0
107	20231206	170500	1399182330	15960	15960	15960	15960	0
108	20231206	170400	1399182330	15960	15960	15960	15960	0
109	20231206	170300	1399182330	15960	15960	15960	15960	0
110	20231206	170200	1399182330	15960	15960	15960	15960	0
111	20231206	170100	1399182330	15960	15960	15960	15960	0
112	20231206	170000	1399182330	15960	15960	15960	15960	0
113	20231206	165900	1399182330	15960	15960	15960	15960	0
114	20231206	165800	1399182330	15960	15960	15960	15960	0
115	20231206	165700	1399182330	15960	15960	15960	15960	0
116	20231206	165600	1399182330	15960	15960	15960	15960	0
117	20231206	165500	1399182330	15960	15960	15960	15960	0
118	20231206	165400	1399182330	15960	15960	15960	15960	0
119	20231206	165300	1399182330	15960	15960	15960	15960	0
120	20231206	165200	1399182330	15960	15960	15960	15960	0
121	20231206	165100	1399182330	15960	15960	15960	15960	0
122	20231206	165000	1399182330	15960	15960	15960	15960	5181
123	20231206	164900	1399182330	15960	15960	15960	15960	0
124	20231206	164800	1399182330	15960	15960	15960	15960	0
125	20231206	164700	1399182330	15960	15960	15960	15960	0
126	20231206	164600	1399182330	15960	15960	15960	15960	0
127	20231206	164500	1399182330	15960	15960	15960	15960	0
128	20231206	164400	1399182330	15960	15960	15960	15960	0
129	20231206	164300	1399182330	15960	15960	15960	15960	0
130	20231206	164200	1399182330	15960	15960	15960	15960	0
131	20231206	164100	1399182330	15960	15960	15960	15960	0
132	20231206	164000	1399182330	15960	15960	15960	15960	0
133	20231206	163900	1399182330	15960	15960	15960	15960	0
134	20231206	163800	1399182330	15960	15960	15960	15960	0
135	20231206	163700	1399182330	15960	15960	15960	15960	0
136	20231206	163600	1399182330	15960	15960	15960	15960	0
137	20231206	163500	1399182330	15960	15960	15960	15960	0
138	20231206	163400	1399182330	15960	15960	15960	15960	0
139	20231206	163300	1399182330	15960	15960	15960	15960	0
140	20231206	163200	1399182330	15960	15960	15960	15960	0
141	20231206	163100	1399182330	15960	15960	15960	15960	0
142	20231206	163000	1399182330	15960	15960	15960	15960	0
143	20231206	162900	1399182330	15960	15960	15960	15960	0
144	20231206	162800	1399182330	15960	15960	15960	15960	0
145	20231206	162700	1399182330	15960	15960	15960	15960	0
146	20231206	162600	1399182330	15960	15960	15960	15960	0
147	20231206	162500	1399182330	15960	15960	15960	15960	0
148	20231206	162400	1399182330	15960	15960	15960	15960	0
149	20231206	162300	1399182330	15960	15960	15960	15960	0
150	20231206	162200	1399182330	15960	15960	15960	15960	0
151	20231206	162100	1399182330	15960	15960	15960	15960	0
152	20231206	162000	1399182330	15960	15960	15960	15960	5181
153	20231206	161900	1399182330	15960	15960	15960	15960	0
154	20231206	161800	1399182330	15960	15960	15960	15960	0
155	20231206	161700	1399182330	15960	15960	15960	15960	0
156	20231206	161600	1399182330	15960	15960	15960	15960	0
157	20231206	161500	1399182330	15960	15960	15960	15960	0
158	20231206	161400	1399182330	15960	15960	15960	15960	0
159	20231206	161300	1399182330	15960	15960	15960	15960	0
160	20231206	161200	1399182330	15960	15960	15960	15960	0
161	20231206	161100	1399182330	15960	15960	15960	15960	0
162	20231206	161000	1399182330	15960	15960	15960	15960	0
163	20231206	160900	1399182330	15960	15960	15960	15960	0
164	20231206	160800	1399182330	15960	15960	15960	15960	0
165	20231206	160700	1399182330	15960	15960	15960	15960	0
166	20231206	160600	1399182330	15960	15960	15960	15960	0
167	20231206	160500	1399182330	15960	15960	15960	15960	0
168	20231206	160400	1399182330	15960	15960	15960	15960	0
169	20231206	160300	1399182330	15960	15960	15960	15960	0
170	20231206	160200	1399182330	15960	15960	15960	15960	0
171	20231206	160100	1399182330	15960	15960	15960	15960	0
172	20231206	160000	1399182330	15960	15960	15960	15960	0
173	20231206	155900	1399182330	15960	15960	15960	15960	0
174	20231206	155800	1399182330	15960	15960	15960	15960	0
175	20231206	155700	1399182330	15960	15960	15960	15960	0
176	20231206	155600	1399182330	15960	15960	15960	15960	0
177	20231206	155500	1399182330	15960	15960	15960	15960	0
178	20231206	155400	1399182330	15960	15960	15960	15960	0
179	20231206	155300	1399182330	15960	15960	15960	15960	0
180	20231206	155200	1399182330	15960	15960	15960	15960	0
181	20231206	155100	1399182330	15960	15960	15960	15960	0
182	20231206	155000	1399182330	15960	15960	15960	15960	5181
183	20231206	154900	1399182330	15960	15960	15960	15960	0
184	20231206	154800	1399182330	15960	15960	15960	15960	0
185	20231206	154700	1399182330	15960	15960	15960	15960	0
186	20231206	154600	1399182330	15960	15960	15960	15960	0
187	20231206	154500	1399182330	15960	15960	15960	15960	0
188	20231206	154400	1399182330	15960	15960	15960	15960	0
189	20231206	154300	1399182330	15960	15960	15960	15960	0
190	20231206	154200	1399182330	15960	15960	15960	15960	0
191	20231206	154100	1399182330	15960	15960	15960	15960	0
192	20231206	154000	1399182330	15960	15960	15960	15960	0
193	20231206	153900	1399182330	15960	15960	15960	15960	0
194	20231206	153800	1399182330	15960	15960	15960	15960	0
195	20231206	153700	1399182330	15960	15960	15960	15960	0
196	20231206	153600	1399182330	15960	15960	15960	15960	0
197	20231206	153500	1399182330	15960	15960	15960	15960	0
198	20231206	153400	1399182330	15960	15960	15960	15960	0
199	20231206	153300	1399182330	15960	15960	15960	15960	0
200	20231206	153200	1399182330	15960	15960	15960	15960	0
201	20231206	153100	1399182330	15960	15960	15960	15960	0
202	20231206	153000	1399182330	15960	15960	15960	15960	5181
203	20231206	152900	1316493570	15930	15930	15930	15930	0
204	20231206	152800	1316493570	15930	15930	15930	15930	0
205	20231206	152700	1316493570	15930	15930	15930	15930	0
206	20231206	152600	1316493570	15930	15930	15930	15930	0
207	20231206	152500	1316493570	15930	15930	15930	15930	0
208	20231206	152400	1316493570	15930	15930	15930	15930	0
209	20231206	152300	1316493570	15930	15930	15930	15930	0
210	20231206	152200	1316493570	15930	15930	15930	15930	0
211	20231206	152100	1316493570	15930	15930	15930	15930	0
212	20231206	152000	1316493570	15930	15930	15930	15930	0
213	20231206	151900	1316493570	15930	15930	15930	15920	148
214	20231206	151800	1314135970	15930	15920	15930	15920	279
215	20231206	151700	1309693800	15920	15920	15920	15920	928
216	20231206	151600	1294920040	15920	15890	15920	15890	522
217	20231206	151500	1286617710	15900	15890	15900	15890	27
218	20231206	151400	1286188440	15890	15900	15900	15890	172
219	20231206	151300	1283454120	15900	15890	15900	15890	185
220	20231206	151200	1280513970	15900	15890	15900	15890	5
221	20231206	151100	1280434490	15890	15880	15890	15880	17
222	20231206	151000	1280164390	15880	15890	15890	15880	89
223	20231206	150900	1278751050	15890	15880	15890	15880	152
224	20231206	150800	1276337270	15880	15890	15890	15880	139
225	20231206	150700	1274129920	15880	15890	15890	15880	79
226	20231206	150600	1272875380	15890	15880	15890	15880	16
227	20231206	150500	1272621270	15880	15890	15890	15880	59
228	20231206	150400	1271683890	15880	15880	15890	15880	110
229	20231206	150300	1269936070	15880	15880	15890	15880	6
230	20231206	150200	1269840780	15890	15890	15890	15880	23
231	20231206	150100	1269475340	15890	15880	15890	15880	15
232	20231206	150000	1269237010	15880	15880	15890	15880	78
233	20231206	145900	1267998330	15880	15880	15890	15880	40
234	20231206	145800	1267363100	15880	15890	15900	15880	72
235	20231206	145700	1266219120	15890	15890	15890	15880	265
236	20231206	145600	1262008300	15890	15890	15890	15880	89
237	20231206	145500	1260594940	15880	15890	15890	15880	14
238	20231206	145400	1260372510	15890	15870	15890	15870	62
239	20231206	145300	1259387830	15870	15860	15870	15860	506
240	20231206	145200	1251357970	15860	15870	15870	15860	91
241	20231206	145100	1249913930	15860	15870	15870	15860	306
242	20231206	145000	1245057740	15860	15870	15880	15860	271
243	20231206	144900	1240757300	15880	15870	15880	15870	253
244	20231206	144800	1236742170	15870	15870	15880	15870	11
245	20231206	144700	1236567570	15880	15870	15880	15870	63
246	20231206	144600	1235567710	15870	15870	15880	15870	215
247	20231206	144500	1232155360	15880	15880	15890	15870	81
248	20231206	144400	1230869090	15880	15880	15880	15870	427
249	20231206	144300	1224088340	15880	15880	15880	15880	49
250	20231206	144200	1223310220	15890	15880	15890	15870	421
251	20231206	144100	1216624990	15870	15870	15870	15870	37
252	20231206	144000	1216037800	15870	15880	15880	15870	42
253	20231206	143900	1215371000	15870	15880	15880	15870	47
254	20231206	143800	1214624680	15880	15880	15880	15880	54
255	20231206	143700	1213767160	15880	15870	15880	15870	66
256	20231206	143600	1212719090	15880	15880	15880	15880	76
257	20231206	143500	1211512210	15880	15880	15880	15880	96
258	20231206	143400	1209987730	15880	15890	15890	15880	13
259	20231206	143300	1209781190	15890	15870	15890	15870	108
260	20231206	143200	1208066140	15880	15880	15880	15880	49
261	20231206	143100	1207288020	15880	15890	15890	15880	15
262	20231206	143000	1207049700	15890	15880	15890	15880	19
263	20231206	142900	1206747820	15880	15870	15880	15870	71
264	20231206	142800	1205620690	15880	15880	15880	15880	37
265	20231206	142700	1205033130	15870	15870	15870	15870	833
266	20231206	142600	1191813420	15870	15870	15870	15870	91
267	20231206	142500	1190369250	15880	15880	15880	15880	1
268	20231206	142400	1190353370	15880	15870	15880	15870	23
269	20231206	142300	1189988140	15880	15880	15880	15880	1
270	20231206	142200	1189972260	15900	15900	15900	15900	201
271	20231206	142100	1186776360	15860	15860	15860	15860	0
272	20231206	142000	1186776360	15860	15860	15860	15860	20
273	20231206	141900	1186459160	15850	15900	15900	15850	3063
274	20231206	141800	1137869250	15900	15910	15910	15900	141
275	20231206	141700	1135627340	15900	15900	15900	15900	0
276	20231206	141600	1135627340	15900	15900	15900	15900	33
277	20231206	141500	1135102640	15900	15900	15900	15900	0
278	20231206	141400	1135102640	15900	15900	15900	15900	500
279	20231206	141300	1127152640	15900	15900	15900	15900	101
280	20231206	141200	1125546740	15900	15900	15900	15900	82
281	20231206	141100	1124242940	15900	15900	15900	15900	31
282	20231206	141000	1123750040	15910	15910	15910	15900	137
283	20231206	140900	1121570710	15900	15890	15900	15890	832
284	20231206	140800	1108344890	15880	15880	15880	15880	30
285	20231206	140700	1107868490	15880	15890	15890	15880	76
286	20231206	140600	1106661180	15890	15890	15890	15890	600
287	20231206	140500	1097127180	15890	15890	15890	15890	10
288	20231206	140400	1096968280	15880	15880	15880	15880	33
289	20231206	140300	1096444240	15890	15890	15890	15890	0
290	20231206	140200	1096444240	15890	15890	15890	15880	256
291	20231206	140100	1092376850	15880	15880	15880	15880	79
292	20231206	140000	1091122330	15880	15880	15880	15880	2
293	20231206	135900	1091090570	15880	15880	15880	15880	5
294	20231206	135800	1091011170	15880	15880	15880	15880	788
295	20231206	135700	1078497730	15870	15870	15870	15870	0
296	20231206	135600	1078497730	15870	15870	15870	15870	4
297	20231206	135500	1078434250	15880	15880	15880	15880	328
298	20231206	135400	1073225610	15880	15890	15890	15880	56
299	20231206	135300	1072336190	15890	15890	15890	15890	210
300	20231206	135200	1068999290	15880	15890	15890	15880	7
301	20231206	135100	1068888110	15890	15890	15890	15890	0
302	20231206	135000	1068888110	15890	15890	15890	15890	110
303	20231206	134900	1067140210	15890	15900	15900	15890	35
304	20231206	134800	1066584040	15910	15910	15910	15910	1
305	20231206	134700	1066568130	15910	15890	15910	15880	326
306	20231206	134600	1061385360	15880	15880	15880	15880	76
307	20231206	134500	1060178480	15880	15880	15880	15880	64
308	20231206	134400	1059162160	15890	15890	15890	15890	0
309	20231206	134300	1059162160	15890	15890	15890	15890	28
310	20231206	134200	1058717240	15890	15900	15900	15890	668
311	20231206	134100	1048099330	15900	15900	15900	15900	0
312	20231206	134000	1048099330	15900	15900	15900	15900	557
313	20231206	133900	1039243030	15910	15910	15910	15910	500
314	20231206	133800	1031288030	15910	15930	15930	15910	801
315	20231206	133700	1018541040	15920	15920	15920	15920	33
316	20231206	133600	1018015680	15930	15930	15930	15930	10
317	20231206	133500	1017856380	15920	15920	15920	15920	80
318	20231206	133400	1016582780	15920	15920	15920	15920	34
319	20231206	133300	1016041500	15930	15930	15930	15930	0
320	20231206	133200	1016041500	15930	15920	15930	15920	55
321	20231206	133100	1015165400	15920	15920	15920	15920	38
322	20231206	133000	1014560440	15930	15930	15930	15930	27
323	20231206	132900	1014130330	15930	15930	15930	15930	32
324	20231206	132800	1013620570	15930	15930	15930	15930	55
325	20231206	132700	1012744420	15930	15930	15930	15930	10
326	20231206	132600	1012585120	15940	15930	15940	15930	61
327	20231206	132500	1011613150	15920	15920	15920	15920	133
328	20231206	132400	1009495790	15920	15920	15930	15920	140
329	20231206	132300	1007266980	15930	15930	15930	15930	28
330	20231206	132200	1006820940	15930	15930	15930	15930	142
331	20231206	132100	1004558880	15920	15910	15920	15910	95
332	20231206	132000	1003046520	15920	15920	15920	15910	279
333	20231206	131900	998604940	15920	15920	15920	15920	0
334	20231206	131800	998604940	15920	15920	15920	15920	33
335	20231206	131700	998079580	15920	15920	15920	15920	4
336	20231206	131600	998015900	15920	15920	15920	15920	0
337	20231206	131500	998015900	15920	15920	15920	15920	84
338	20231206	131400	996678620	15920	15920	15920	15920	71
339	20231206	131300	995548300	15920	15920	15920	15920	0
340	20231206	131200	995548300	15920	15910	15920	15910	616
341	20231206	131100	985741980	15910	15910	15910	15910	61
342	20231206	131000	984771470	15910	15910	15910	15910	4
343	20231206	130900	984707830	15920	15920	15930	15920	128
344	20231206	130800	982669870	15920	15920	15920	15920	34
345	20231206	130700	982128590	15930	15930	15930	15930	12
346	20231206	130600	981937430	15930	15930	15930	15930	87
347	20231206	130500	980551520	15930	15940	15940	15930	53
348	20231206	130400	979707030	15940	15930	15940	15930	54
349	20231206	130300	978846430	15930	15930	15930	15930	15
350	20231206	130200	978607480	15940	15930	15940	15930	59
351	20231206	130100	977667520	15930	15930	15930	15930	62
352	20231206	130000	976679860	15920	15930	15930	15920	115
353	20231206	125900	974848380	15950	15950	15950	15950	225
354	20231206	125800	971259630	15960	15960	15960	15960	31
355	20231206	125700	970764870	15950	15950	15950	15950	0
356	20231206	125600	970764870	15950	15950	15960	15950	63
357	20231206	125500	969760010	15950	15920	15950	15920	555
358	20231206	125400	960914410	15910	15910	15910	15910	0
359	20231206	125300	960914410	15910	15910	15910	15910	33
360	20231206	125200	960389380	15910	15910	15910	15910	4
361	20231206	125100	960325740	15920	15920	15920	15920	29
362	20231206	125000	959864060	15910	15920	15920	15910	94
363	20231206	124900	958367920	15910	15920	15920	15910	34
364	20231206	124800	957826680	15920	15910	15920	15910	37
365	20231206	124700	957238000	15920	15930	15930	15920	38
366	20231206	124600	956632760	15910	15920	15920	15910	116
367	20231206	124500	954786540	15910	15910	15910	15910	628
368	20231206	124400	944795060	15900	15910	15910	15900	61
369	20231206	124300	943824880	15910	15910	15910	15900	83
370	20231206	124200	942504650	15910	15900	15910	15900	45
371	20231206	124100	941788740	15900	15910	15910	15900	212
372	20231206	124000	938416160	15900	15900	15900	15900	15
373	20231206	123900	938177660	15900	15900	15900	15900	50
374	20231206	123800	937382660	15900	15910	15910	15900	251
375	20231206	123700	933389620	15910	15920	15920	15910	301
376	20231206	123600	928599530	15920	15920	15920	15920	0
377	20231206	123500	928599530	15920	15920	15930	15920	54
378	20231206	123400	927739740	15920	15930	15930	15920	129
379	20231206	123300	925685930	15930	15920	15930	15920	35
380	20231206	123200	925128720	15920	15920	15920	15920	0
381	20231206	123100	925128720	15920	15930	15930	15920	68
382	20231206	123000	924045520	15920	15920	15920	15920	33
383	20231206	122900	923520160	15930	15930	15930	15930	1
384	20231206	122800	923504230	15920	15920	15920	15920	255
385	20231206	122700	919444630	15920	15920	15920	15920	134
386	20231206	122600	917311350	15930	15930	15930	15930	88
387	20231206	122500	915909510	15930	15920	15930	15920	302
388	20231206	122400	911099660	15920	15940	15940	15920	103
389	20231206	122300	909457900	15950	15950	15950	15950	0
390	20231206	122200	909457900	15950	15930	15950	15920	15
391	20231206	122100	909218780	15920	15920	15920	15920	0
392	20231206	122000	909218780	15920	15920	15920	15920	5
393	20231206	121900	909139180	15920	15950	15950	15920	504
394	20231206	121800	901107530	15970	15970	15970	15970	122
395	20231206	121700	899159190	15970	15970	15970	15970	15
396	20231206	121600	898919640	15980	15980	15980	15980	3
397	20231206	121500	898871700	15970	15970	15970	15970	138
398	20231206	121400	896667840	15970	15980	15980	15970	154
399	20231206	121300	894206960	15970	15970	15970	15970	0
400	20231206	121200	894206960	15970	15980	15980	15970	64
401	20231206	121100	893184430	16000	15990	16000	15990	145
402	20231206	121000	890865430	15990	16000	16000	15990	124
403	20231206	120900	888881540	16000	16000	16000	16000	46
404	20231206	120800	888145540	16000	16000	16000	16000	11
405	20231206	120700	887969540	16010	16000	16010	16000	18
406	20231206	120600	887681520	16010	16000	16010	16000	174
407	20231206	120500	884897220	16000	16010	16010	16000	19
408	20231206	120400	884593120	16010	16000	16010	16000	21
409	20231206	120300	884257020	16000	16010	16010	16000	47
410	20231206	120200	883504580	16010	16010	16010	16010	127
411	20231206	120100	881471310	16010	16010	16010	16010	11
412	20231206	120000	881295200	16010	16010	16010	16010	49
413	20231206	115900	880510710	16010	16010	16010	16010	14
414	20231206	115800	880286570	16010	16000	16010	16000	274
415	20231206	115700	875899970	16010	16010	16010	16010	159
416	20231206	115600	873354380	16010	16020	16020	16010	1307
417	20231206	115500	852429010	16020	16020	16030	16020	43
418	20231206	115400	851740140	16020	16010	16020	16010	178
419	20231206	115300	848888700	16020	16020	16020	16020	62
420	20231206	115200	847895460	16010	16020	16030	16010	142
421	20231206	115100	845620600	16020	16020	16020	16020	96
422	20231206	115000	844082680	16020	16020	16020	16020	0
423	20231206	114900	844082680	16020	16020	16020	16020	270
424	20231206	114800	839757280	16020	16020	16020	16010	51
425	20231206	114700	838940320	16020	16020	16020	16020	102
426	20231206	114600	837306280	16020	16020	16020	16020	32
427	20231206	114500	836793640	16020	16020	16020	16020	34
428	20231206	114400	836248960	16030	16020	16030	16020	13
429	20231206	114300	836040600	16010	16010	16010	16010	31
430	20231206	114200	835544290	16010	16040	16040	16010	46
431	20231206	114100	834806870	16010	16010	16040	16010	5
432	20231206	114000	834726790	16030	16030	16030	16030	202
433	20231206	113900	831488730	16040	16030	16040	16030	106
434	20231206	113800	829789460	16030	16030	16030	16030	201
435	20231206	113700	826567430	16040	16040	16040	16040	58
436	20231206	113600	825637110	16040	16030	16040	16030	15
437	20231206	113500	825396560	16030	16040	16050	16030	469
438	20231206	113400	817869640	16040	16040	16040	16040	50
439	20231206	113300	817067640	16040	16020	16040	16020	553
440	20231206	113200	808202750	16020	16020	16020	16020	1
441	20231206	113100	808186730	16020	16020	16020	16020	56
442	20231206	113000	807289610	16020	16020	16020	16020	67
443	20231206	112900	806216270	16030	16010	16030	16000	75
444	20231206	112800	805014110	16000	15990	16000	15990	452
445	20231206	112700	797782150	15990	15990	15990	15990	33
446	20231206	112600	797254480	15990	15990	15990	15990	6
447	20231206	112500	797158540	15990	16000	16000	15990	18
448	20231206	112400	796870710	16000	15990	16000	15990	35
449	20231206	112300	796311050	15990	15990	15990	15990	17
450	20231206	112200	796039220	15990	16000	16000	15990	92
451	20231206	112100	794567240	16000	16000	16000	16000	46
452	20231206	112000	793831240	16000	16020	16020	16000	158
453	20231206	111900	791302760	16020	16020	16030	16010	72
454	20231206	111800	790149460	16020	16020	16020	16020	158
455	20231206	111700	787618300	16010	16000	16020	16000	91
456	20231206	111600	786161180	16010	16000	16010	16000	72
457	20231206	111500	785008900	16010	16020	16020	16010	77
458	20231206	111400	783775410	16020	16020	16020	16020	36
459	20231206	111300	783198690	16020	16000	16020	16000	301
460	20231206	111200	778379370	16000	16000	16000	16000	146
461	20231206	111100	776043370	16000	16000	16000	16000	38
462	20231206	111000	775435370	16010	16000	16010	16000	261
463	20231206	110900	771256770	16000	16000	16010	16000	149
464	20231206	110800	768871740	16000	16000	16000	16000	0
465	20231206	110700	768871740	16000	16010	16010	16000	209
466	20231206	110600	765525690	16010	16000	16010	15990	278
467	20231206	110500	761076680	16000	16000	16000	16000	256
468	20231206	110400	756980680	15990	15990	16000	15980	60
469	20231206	110300	756021110	15990	15980	15990	15980	214
470	20231206	110200	752600020	15980	15980	15980	15980	74
471	20231206	110100	751417500	15990	15980	15990	15980	62
472	20231206	110000	750426530	15980	15980	15980	15980	206
473	20231206	105900	747134650	15980	15980	15980	15980	5
474	20231206	105800	747054750	15990	15990	15990	15990	11
475	20231206	105700	746878860	15980	15990	15990	15980	115
476	20231206	105600	745041040	15990	15990	15990	15990	99
477	20231206	105500	743458030	15980	15980	15980	15980	63
478	20231206	105400	742451290	15980	15980	15990	15980	80
479	20231206	105300	741172880	15980	15950	15980	15950	380
480	20231206	105200	735104270	15960	15930	15960	15930	203
481	20231206	105100	731868810	15930	15920	15930	15920	283
482	20231206	105000	727361620	15900	15930	15930	15900	4
483	20231206	104900	727297990	15900	15900	15900	15900	2
484	20231206	104800	727266190	15870	15900	15920	15870	619
485	20231206	104700	717428230	15900	15910	15910	15900	27
486	20231206	104600	716998670	15910	15910	15910	15910	49
487	20231206	104500	716219080	15910	15910	15910	15910	184
488	20231206	104400	713291640	15910	15910	15910	15910	81
489	20231206	104300	712002930	15920	15910	15920	15910	41
490	20231206	104200	711350220	15910	15910	15910	15910	3
491	20231206	104100	711302490	15930	15910	15930	15910	47
492	20231206	104000	710554320	15930	15910	15930	15910	7
493	20231206	103900	710442870	15910	15940	15940	15910	8
494	20231206	103800	710315430	15900	15900	15910	15900	122
495	20231206	103700	708375430	15890	15890	15890	15890	3
496	20231206	103600	708327760	15890	15870	15890	15870	2
497	20231206	103500	708296000	15890	15880	15890	15880	63
498	20231206	103400	707295340	15860	15870	15870	15860	703
499	20231206	103300	696144310	15870	15870	15880	15870	111
500	20231206	103200	694381980	15870	15860	15870	15860	29
501	20231206	103100	693921780	15860	15850	15860	15850	359
502	20231206	103000	688231100	15860	15860	15860	15860	68
503	20231206	102900	687152620	15850	15860	15860	15850	394
504	20231206	102800	680905920	15860	15850	15860	15850	210
505	20231206	102700	677575820	15850	15850	15850	15850	33
506	20231206	102600	677052770	15850	15850	15850	15850	136
507	20231206	102500	674897170	15850	15860	15860	15850	152
508	20231206	102400	672486460	15860	15870	15880	15860	878
509	20231206	102300	658555890	15870	15900	15900	15870	574
510	20231206	102200	649434470	15910	15910	15910	15910	50
511	20231206	102100	648638970	15910	15910	15910	15910	60
512	20231206	102000	647684370	15900	15930	15930	15900	1168
513	20231206	101900	629088350	15950	15930	15950	15930	2
514	20231206	101800	629056470	15930	15930	15930	15930	4
515	20231206	101700	628992750	15950	15980	15980	15950	639
516	20231206	101600	618800550	15980	15990	16030	15980	501
517	20231206	101500	610789160	15990	16040	16040	15990	692
518	20231206	101400	599709550	16050	16050	16050	16050	161
519	20231206	101300	597125500	16050	16050	16050	16050	257
520	20231206	101200	593000650	16050	16060	16060	16040	259
521	20231206	101100	588844570	16060	16070	16070	16060	300
522	20231206	101000	584025230	16070	16070	16070	16060	229
523	20231206	100900	580345250	16060	16080	16080	16060	876
524	20231206	100800	566259390	16070	16030	16070	16020	2932
525	20231206	100700	519186820	16040	16040	16040	16030	688
526	20231206	100600	508151310	16030	16040	16040	16030	117
527	20231206	100500	506275660	16040	16040	16040	16020	163
528	20231206	100400	503664080	16040	16050	16050	16040	243
529	20231206	100300	499766240	16040	16040	16040	16030	482
530	20231206	100200	492035410	16040	16040	16050	16020	122
531	20231206	100100	490078460	16050	16050	16050	16040	247
532	20231206	100000	486115310	16040	16050	16050	16020	39
533	20231206	095900	485489850	16040	16020	16040	16020	481
534	20231206	095800	477778190	16020	16010	16020	16010	132
535	20231206	095700	475664440	16010	16010	16010	16000	314
536	20231206	095600	470639300	16000	15950	16000	15950	701
537	20231206	095500	459437850	15950	15990	15990	15950	570
538	20231206	095400	450339900	15990	16000	16000	15980	1004
539	20231206	095300	434287050	16000	16010	16010	16000	113
540	20231206	095200	432478100	16010	16050	16050	16010	423
541	20231206	095100	425693970	16050	16060	16060	16050	314
542	20231206	095000	420651590	16040	16070	16070	16040	281
543	20231206	094900	416137390	16070	16030	16070	16010	1494
544	20231206	094800	392171570	16020	15980	16020	15980	1130
545	20231206	094700	374089330	15990	15950	15990	15950	336
546	20231206	094600	368722670	15950	15940	15950	15930	993
547	20231206	094500	352895780	15940	15920	15940	15910	472
548	20231206	094400	345380220	15910	15920	15930	15910	107
549	20231206	094300	343676570	15920	15920	15920	15900	132
550	20231206	094200	341575290	15900	15880	15900	15880	727
551	20231206	094100	330021190	15880	15880	15880	15880	0
552	20231206	094000	330021190	15880	15900	15900	15880	429
553	20231206	093900	323204890	15900	15890	15900	15890	650
554	20231206	093800	312873680	15900	15900	15900	15900	137
555	20231206	093700	310695380	15900	15910	15910	15900	528
556	20231206	093600	302296900	15920	15940	15940	15910	202
557	20231206	093500	299083040	15910	15910	15910	15910	46
558	20231206	093400	298351180	15910	15940	15940	15910	524
559	20231206	093300	290001920	15950	15940	15950	15940	277
560	20231206	093200	285584770	15940	15920	15940	15920	91
561	20231206	093100	284136030	15920	15950	15950	15920	898
562	20231206	093000	269825410	15960	15960	15960	15960	254
563	20231206	092900	265771570	15940	15940	15940	15930	53
564	20231206	092800	264927020	15940	15980	15980	15940	897
565	20231206	092700	250616370	15950	16000	16000	15950	861
566	20231206	092600	236847060	16000	16000	16000	16000	0
567	20231206	092500	236847060	16000	16000	16000	16000	1
568	20231206	092400	236831060	15950	15950	15950	15950	113
569	20231206	092300	235028710	16000	16000	16000	16000	0
570	20231206	092200	235028710	16000	16030	16030	16000	350
571	20231206	092100	229426340	16040	16030	16050	16020	1672
572	20231206	092000	202621680	16030	16000	16030	16000	592
573	20231206	091900	193134760	16000	15980	16000	15980	845
574	20231206	091800	179622900	15980	15950	15990	15950	1201
575	20231206	091700	160447830	15950	15880	15950	15880	27
576	20231206	091600	160018090	15880	15880	15880	15880	1
577	20231206	091500	160002210	15870	15880	15880	15870	18
578	20231206	091400	159716520	15870	15870	15870	15870	227
579	20231206	091300	156114030	15870	15900	15900	15860	3444
580	20231206	091200	101428980	15900	15950	15960	15900	1635
581	20231206	091100	75418420	15950	15940	15950	15940	103
582	20231206	091000	73776430	15920	15920	15930	15920	225
583	20231206	090900	70193930	15920	15930	15940	15910	501
584	20231206	090800	62220340	15930	15910	15930	15910	139
585	20231206	090700	60006430	15930	15930	15930	15930	396
586	20231206	090600	53698150	15930	15940	15940	15930	37
587	20231206	090500	53108490	15940	15920	15950	15920	567
588	20231206	090400	44075140	15910	15910	15910	15910	138
589	20231206	090300	41879560	15910	15880	15910	15870	177
590	20231206	090200	39067740	15890	15890	15890	15890	301
591	20231206	090100	34284850	15900	15900	15920	15860	1000
592	20231206	090000	18391160	15910	15840	15910	15840	1110