KissMeData/089850/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195600	1105872380	15740	15740	15740	15740	341
3	20231214	195500	1105872380	15740	15740	15740	15740	0
4	20231214	195400	1105872380	15740	15740	15740	15740	0
5	20231214	195300	1105872380	15740	15740	15740	15740	0
6	20231214	195200	1105872380	15740	15740	15740	15740	0
7	20231214	195100	1105872380	15740	15740	15740	15740	0
8	20231214	195000	1105872380	15740	15740	15740	15740	0
9	20231214	194900	1105872380	15740	15740	15740	15740	0
10	20231214	194800	1105872380	15740	15740	15740	15740	0
11	20231214	194700	1105872380	15740	15740	15740	15740	0
12	20231214	194600	1105872380	15740	15740	15740	15740	0
13	20231214	194500	1105872380	15740	15740	15740	15740	0
14	20231214	194400	1105872380	15740	15740	15740	15740	0
15	20231214	194300	1105872380	15740	15740	15740	15740	0
16	20231214	194200	1105872380	15740	15740	15740	15740	0
17	20231214	194100	1105872380	15740	15740	15740	15740	0
18	20231214	194000	1105872380	15740	15740	15740	15740	0
19	20231214	193900	1105872380	15740	15740	15740	15740	0
20	20231214	193800	1105872380	15740	15740	15740	15740	0
21	20231214	193700	1105872380	15740	15740	15740	15740	0
22	20231214	193600	1105872380	15740	15740	15740	15740	0
23	20231214	193500	1105872380	15740	15740	15740	15740	0
24	20231214	193400	1105872380	15740	15740	15740	15740	0
25	20231214	193300	1105872380	15740	15740	15740	15740	0
26	20231214	193200	1105872380	15740	15740	15740	15740	0
27	20231214	193100	1105872380	15740	15740	15740	15740	0
28	20231214	193000	1105872380	15740	15740	15740	15740	0
29	20231214	192900	1105872380	15740	15740	15740	15740	0
30	20231214	192800	1105872380	15740	15740	15740	15740	0
31	20231214	192700	1105872380	15740	15740	15740	15740	0
32	20231214	192600	1105872380	15740	15740	15740	15740	341
33	20231214	192500	1105872380	15740	15740	15740	15740	0
34	20231214	192400	1105872380	15740	15740	15740	15740	0
35	20231214	192300	1105872380	15740	15740	15740	15740	0
36	20231214	192200	1105872380	15740	15740	15740	15740	0
37	20231214	192100	1105872380	15740	15740	15740	15740	0
38	20231214	192000	1105872380	15740	15740	15740	15740	0
39	20231214	191900	1105872380	15740	15740	15740	15740	0
40	20231214	191800	1105872380	15740	15740	15740	15740	0
41	20231214	191700	1105872380	15740	15740	15740	15740	0
42	20231214	191600	1105872380	15740	15740	15740	15740	0
43	20231214	191500	1105872380	15740	15740	15740	15740	0
44	20231214	191400	1105872380	15740	15740	15740	15740	0
45	20231214	191300	1105872380	15740	15740	15740	15740	0
46	20231214	191200	1105872380	15740	15740	15740	15740	0
47	20231214	191100	1105872380	15740	15740	15740	15740	0
48	20231214	191000	1105872380	15740	15740	15740	15740	0
49	20231214	190900	1105872380	15740	15740	15740	15740	0
50	20231214	190800	1105872380	15740	15740	15740	15740	0
51	20231214	190700	1105872380	15740	15740	15740	15740	0
52	20231214	190600	1105872380	15740	15740	15740	15740	0
53	20231214	190500	1105872380	15740	15740	15740	15740	0
54	20231214	190400	1105872380	15740	15740	15740	15740	0
55	20231214	190300	1105872380	15740	15740	15740	15740	0
56	20231214	190200	1105872380	15740	15740	15740	15740	0
57	20231214	190100	1105872380	15740	15740	15740	15740	0
58	20231214	190000	1105872380	15740	15740	15740	15740	0
59	20231214	185900	1105872380	15740	15740	15740	15740	0
60	20231214	185800	1105872380	15740	15740	15740	15740	0
61	20231214	185700	1105872380	15740	15740	15740	15740	0
62	20231214	185600	1105872380	15740	15740	15740	15740	341
63	20231214	185500	1105872380	15740	15740	15740	15740	0
64	20231214	185400	1105872380	15740	15740	15740	15740	0
65	20231214	185300	1105872380	15740	15740	15740	15740	0
66	20231214	185200	1105872380	15740	15740	15740	15740	0
67	20231214	185100	1105872380	15740	15740	15740	15740	0
68	20231214	185000	1105872380	15740	15740	15740	15740	0
69	20231214	184900	1105872380	15740	15740	15740	15740	0
70	20231214	184800	1105872380	15740	15740	15740	15740	0
71	20231214	184700	1105872380	15740	15740	15740	15740	0
72	20231214	184600	1105872380	15740	15740	15740	15740	0
73	20231214	184500	1105872380	15740	15740	15740	15740	0
74	20231214	184400	1105872380	15740	15740	15740	15740	0
75	20231214	184300	1105872380	15740	15740	15740	15740	0
76	20231214	184200	1105872380	15740	15740	15740	15740	0
77	20231214	184100	1105872380	15740	15740	15740	15740	0
78	20231214	184000	1105872380	15740	15740	15740	15740	0
79	20231214	183900	1105872380	15740	15740	15740	15740	0
80	20231214	183800	1105872380	15740	15740	15740	15740	0
81	20231214	183700	1105872380	15740	15740	15740	15740	0
82	20231214	183600	1105872380	15740	15740	15740	15740	0
83	20231214	183500	1105872380	15740	15740	15740	15740	0
84	20231214	183400	1105872380	15740	15740	15740	15740	0
85	20231214	183300	1105872380	15740	15740	15740	15740	0
86	20231214	183200	1105872380	15740	15740	15740	15740	0
87	20231214	183100	1105872380	15740	15740	15740	15740	0
88	20231214	183000	1105872380	15740	15740	15740	15740	0
89	20231214	182900	1105872380	15740	15740	15740	15740	0
90	20231214	182800	1105872380	15740	15740	15740	15740	0
91	20231214	182700	1105872380	15740	15740	15740	15740	0
92	20231214	182600	1105872380	15740	15740	15740	15740	341
93	20231214	182500	1105872380	15740	15740	15740	15740	0
94	20231214	182400	1105872380	15740	15740	15740	15740	0
95	20231214	182300	1105872380	15740	15740	15740	15740	0
96	20231214	182200	1105872380	15740	15740	15740	15740	0
97	20231214	182100	1105872380	15740	15740	15740	15740	0
98	20231214	182000	1105872380	15740	15740	15740	15740	0
99	20231214	181900	1105872380	15740	15740	15740	15740	0
100	20231214	181800	1105872380	15740	15740	15740	15740	0
101	20231214	181700	1105872380	15740	15740	15740	15740	0
102	20231214	181600	1105872380	15740	15740	15740	15740	0
103	20231214	181500	1105872380	15740	15740	15740	15740	0
104	20231214	181400	1105872380	15740	15740	15740	15740	0
105	20231214	181300	1105872380	15740	15740	15740	15740	0
106	20231214	181200	1105872380	15740	15740	15740	15740	0
107	20231214	181100	1105872380	15740	15740	15740	15740	0
108	20231214	181000	1105872380	15740	15740	15740	15740	0
109	20231214	180900	1105872380	15740	15740	15740	15740	0
110	20231214	180800	1105872380	15740	15740	15740	15740	0
111	20231214	180700	1105872380	15740	15740	15740	15740	0
112	20231214	180600	1105872380	15740	15740	15740	15740	0
113	20231214	180500	1105872380	15740	15740	15740	15740	0
114	20231214	180400	1105872380	15740	15740	15740	15740	0
115	20231214	180300	1105872380	15740	15740	15740	15740	0
116	20231214	180200	1105872380	15740	15740	15740	15740	0
117	20231214	180100	1105872380	15740	15740	15740	15740	0
118	20231214	180000	1105872380	15740	15740	15740	15740	0
119	20231214	175900	1105872380	15740	15740	15740	15740	0
120	20231214	175800	1105872380	15740	15740	15740	15740	0
121	20231214	175700	1105872380	15740	15740	15740	15740	0
122	20231214	175600	1105872380	15740	15740	15740	15740	341
123	20231214	175500	1105872380	15740	15740	15740	15740	0
124	20231214	175400	1105872380	15740	15740	15740	15740	0
125	20231214	175300	1105872380	15740	15740	15740	15740	0
126	20231214	175200	1105872380	15740	15740	15740	15740	0
127	20231214	175100	1105872380	15740	15740	15740	15740	0
128	20231214	175000	1105872380	15740	15740	15740	15740	0
129	20231214	174900	1105872380	15740	15740	15740	15740	0
130	20231214	174800	1105872380	15740	15740	15740	15740	0
131	20231214	174700	1105872380	15740	15740	15740	15740	0
132	20231214	174600	1105872380	15740	15740	15740	15740	0
133	20231214	174500	1105872380	15740	15740	15740	15740	0
134	20231214	174400	1105872380	15740	15740	15740	15740	0
135	20231214	174300	1105872380	15740	15740	15740	15740	0
136	20231214	174200	1105872380	15740	15740	15740	15740	0
137	20231214	174100	1105872380	15740	15740	15740	15740	0
138	20231214	174000	1105872380	15740	15740	15740	15740	0
139	20231214	173900	1105872380	15740	15740	15740	15740	0
140	20231214	173800	1105872380	15740	15740	15740	15740	0
141	20231214	173700	1105872380	15740	15740	15740	15740	0
142	20231214	173600	1105872380	15740	15740	15740	15740	0
143	20231214	173500	1105872380	15740	15740	15740	15740	0
144	20231214	173400	1105872380	15740	15740	15740	15740	0
145	20231214	173300	1105872380	15740	15740	15740	15740	0
146	20231214	173200	1105872380	15740	15740	15740	15740	0
147	20231214	173100	1105872380	15740	15740	15740	15740	0
148	20231214	173000	1105872380	15740	15740	15740	15740	0
149	20231214	172900	1105872380	15740	15740	15740	15740	0
150	20231214	172800	1105872380	15740	15740	15740	15740	0
151	20231214	172700	1105872380	15740	15740	15740	15740	0
152	20231214	172600	1105872380	15740	15740	15740	15740	341
153	20231214	172500	1105872380	15740	15740	15740	15740	0
154	20231214	172400	1105872380	15740	15740	15740	15740	0
155	20231214	172300	1105872380	15740	15740	15740	15740	0
156	20231214	172200	1105872380	15740	15740	15740	15740	0
157	20231214	172100	1105872380	15740	15740	15740	15740	0
158	20231214	172000	1105872380	15740	15740	15740	15740	0
159	20231214	171900	1105872380	15740	15740	15740	15740	0
160	20231214	171800	1105872380	15740	15740	15740	15740	0
161	20231214	171700	1105872380	15740	15740	15740	15740	0
162	20231214	171600	1105872380	15740	15740	15740	15740	0
163	20231214	171500	1105872380	15740	15740	15740	15740	0
164	20231214	171400	1105872380	15740	15740	15740	15740	0
165	20231214	171300	1105872380	15740	15740	15740	15740	0
166	20231214	171200	1105872380	15740	15740	15740	15740	0
167	20231214	171100	1105872380	15740	15740	15740	15740	0
168	20231214	171000	1105872380	15740	15740	15740	15740	0
169	20231214	170900	1105872380	15740	15740	15740	15740	0
170	20231214	170800	1105872380	15740	15740	15740	15740	0
171	20231214	170700	1105872380	15740	15740	15740	15740	0
172	20231214	170600	1105872380	15740	15740	15740	15740	0
173	20231214	170500	1105872380	15740	15740	15740	15740	0
174	20231214	170400	1105872380	15740	15740	15740	15740	0
175	20231214	170300	1105872380	15740	15740	15740	15740	0
176	20231214	170200	1105872380	15740	15740	15740	15740	0
177	20231214	170100	1105872380	15740	15740	15740	15740	0
178	20231214	170000	1105872380	15740	15740	15740	15740	0
179	20231214	165900	1105872380	15740	15740	15740	15740	0
180	20231214	165800	1105872380	15740	15740	15740	15740	0
181	20231214	165700	1105872380	15740	15740	15740	15740	0
182	20231214	165600	1105872380	15740	15740	15740	15740	341
183	20231214	165500	1105872380	15740	15740	15740	15740	0
184	20231214	165400	1105872380	15740	15740	15740	15740	0
185	20231214	165300	1105872380	15740	15740	15740	15740	0
186	20231214	165200	1105872380	15740	15740	15740	15740	0
187	20231214	165100	1105872380	15740	15740	15740	15740	0
188	20231214	165000	1105872380	15740	15740	15740	15740	0
189	20231214	164900	1105872380	15740	15740	15740	15740	0
190	20231214	164800	1105872380	15740	15740	15740	15740	0
191	20231214	164700	1105872380	15740	15740	15740	15740	0
192	20231214	164600	1105872380	15740	15740	15740	15740	0
193	20231214	164500	1105872380	15740	15740	15740	15740	0
194	20231214	164400	1105872380	15740	15740	15740	15740	0
195	20231214	164300	1105872380	15740	15740	15740	15740	0
196	20231214	164200	1105872380	15740	15740	15740	15740	0
197	20231214	164100	1105872380	15740	15740	15740	15740	0
198	20231214	164000	1105872380	15740	15740	15740	15740	0
199	20231214	163900	1105872380	15740	15740	15740	15740	0
200	20231214	163800	1105872380	15740	15740	15740	15740	0
201	20231214	163700	1105872380	15740	15740	15740	15740	0
202	20231214	163600	1105872380	15740	15740	15740	15740	0
203	20231214	163500	1105872380	15740	15740	15740	15740	0
204	20231214	163400	1105872380	15740	15740	15740	15740	0
205	20231214	163300	1105872380	15740	15740	15740	15740	0
206	20231214	163200	1105872380	15740	15740	15740	15740	0
207	20231214	163100	1105872380	15740	15740	15740	15740	0
208	20231214	163000	1105872380	15740	15740	15740	15740	0
209	20231214	162900	1105872380	15740	15740	15740	15740	0
210	20231214	162800	1105872380	15740	15740	15740	15740	0
211	20231214	162700	1105872380	15740	15740	15740	15740	0
212	20231214	162600	1105872380	15740	15740	15740	15740	341
213	20231214	162500	1105872380	15740	15740	15740	15740	0
214	20231214	162400	1105872380	15740	15740	15740	15740	0
215	20231214	162300	1105872380	15740	15740	15740	15740	0
216	20231214	162200	1105872380	15740	15740	15740	15740	0
217	20231214	162100	1105872380	15740	15740	15740	15740	0
218	20231214	162000	1105872380	15740	15740	15740	15740	0
219	20231214	161900	1105872380	15740	15740	15740	15740	0
220	20231214	161800	1105872380	15740	15740	15740	15740	0
221	20231214	161700	1105872380	15740	15740	15740	15740	0
222	20231214	161600	1105872380	15740	15740	15740	15740	0
223	20231214	161500	1105872380	15740	15740	15740	15740	0
224	20231214	161400	1105872380	15740	15740	15740	15740	0
225	20231214	161300	1105872380	15740	15740	15740	15740	0
226	20231214	161200	1105872380	15740	15740	15740	15740	0
227	20231214	161100	1105872380	15740	15740	15740	15740	0
228	20231214	161000	1105872380	15740	15740	15740	15740	0
229	20231214	160900	1105872380	15740	15740	15740	15740	0
230	20231214	160800	1105872380	15740	15740	15740	15740	0
231	20231214	160700	1105872380	15740	15740	15740	15740	0
232	20231214	160600	1105872380	15740	15740	15740	15740	0
233	20231214	160500	1105872380	15740	15740	15740	15740	0
234	20231214	160400	1105872380	15740	15740	15740	15740	0
235	20231214	160300	1105872380	15740	15740	15740	15740	0
236	20231214	160200	1105872380	15740	15740	15740	15740	0
237	20231214	160100	1105872380	15740	15740	15740	15740	0
238	20231214	160000	1105872380	15740	15740	15740	15740	0
239	20231214	155900	1105872380	15740	15740	15740	15740	0
240	20231214	155800	1105872380	15740	15740	15740	15740	0
241	20231214	155700	1105872380	15740	15740	15740	15740	0
242	20231214	155600	1105872380	15740	15740	15740	15740	341
243	20231214	155500	1105872380	15740	15740	15740	15740	0
244	20231214	155400	1105872380	15740	15740	15740	15740	0
245	20231214	155300	1105872380	15740	15740	15740	15740	0
246	20231214	155200	1105872380	15740	15740	15740	15740	0
247	20231214	155100	1105872380	15740	15740	15740	15740	0
248	20231214	155000	1105872380	15740	15740	15740	15740	0
249	20231214	154900	1105872380	15740	15740	15740	15740	0
250	20231214	154800	1105872380	15740	15740	15740	15740	0
251	20231214	154700	1105872380	15740	15740	15740	15740	0
252	20231214	154600	1105872380	15740	15740	15740	15740	0
253	20231214	154500	1105872380	15740	15740	15740	15740	0
254	20231214	154400	1105872380	15740	15740	15740	15740	0
255	20231214	154300	1105872380	15740	15740	15740	15740	0
256	20231214	154200	1105872380	15740	15740	15740	15740	0
257	20231214	154100	1105872380	15740	15740	15740	15740	0
258	20231214	154000	1105872380	15740	15740	15740	15740	0
259	20231214	153900	1105872380	15740	15740	15740	15740	0
260	20231214	153800	1105872380	15740	15740	15740	15740	0
261	20231214	153700	1105872380	15740	15740	15740	15740	0
262	20231214	153600	1105872380	15740	15740	15740	15740	0
263	20231214	153500	1105872380	15740	15740	15740	15740	0
264	20231214	153400	1105872380	15740	15740	15740	15740	0
265	20231214	153300	1105872380	15740	15740	15740	15740	0
266	20231214	153200	1105872380	15740	15740	15740	15740	0
267	20231214	153100	1105872380	15740	15740	15740	15740	0
268	20231214	153000	1105872380	15740	15740	15740	15740	341
269	20231214	152900	1100505040	15750	15750	15750	15750	0
270	20231214	152800	1100505040	15750	15750	15750	15750	0
271	20231214	152700	1100505040	15750	15750	15750	15750	0
272	20231214	152600	1100505040	15750	15750	15750	15750	0
273	20231214	152500	1100505040	15750	15750	15750	15750	0
274	20231214	152400	1100505040	15750	15750	15750	15750	0
275	20231214	152300	1100505040	15750	15750	15750	15750	0
276	20231214	152200	1100505040	15750	15750	15750	15750	0
277	20231214	152100	1100505040	15750	15750	15750	15750	0
278	20231214	152000	1100505040	15750	15750	15750	15750	0
279	20231214	151900	1100505040	15750	15740	15750	15720	30
280	20231214	151800	1100032920	15740	15740	15750	15730	106
281	20231214	151700	1098364430	15740	15720	15740	15720	100
282	20231214	151600	1096791880	15680	15710	15720	15680	230
283	20231214	151500	1093183070	15720	15720	15720	15720	2
284	20231214	151400	1093151630	15710	15710	15710	15710	3
285	20231214	151300	1093104500	15720	15710	15720	15710	104
286	20231214	151200	1091469640	15720	15720	15720	15720	100
287	20231214	151100	1089897640	15720	15720	15720	15720	0
288	20231214	151000	1089897640	15720	15720	15720	15720	2
289	20231214	150900	1089866200	15700	15710	15710	15700	220
290	20231214	150800	1086412080	15720	15720	15720	15720	0
291	20231214	150700	1086412080	15720	15720	15720	15720	0
292	20231214	150600	1086412080	15720	15720	15720	15720	4
293	20231214	150500	1086349200	15720	15720	15720	15720	0
294	20231214	150400	1086349200	15720	15720	15720	15720	0
295	20231214	150300	1086349200	15720	15720	15720	15720	4
296	20231214	150200	1086286320	15710	15710	15710	15710	1
297	20231214	150100	1086270610	15720	15720	15720	15720	0
298	20231214	150000	1086270610	15720	15720	15720	15720	0
299	20231214	145900	1086270610	15720	15710	15720	15710	533
300	20231214	145800	1077891990	15710	15710	15710	15700	169
301	20231214	145700	1075237300	15710	15690	15710	15690	130
302	20231214	145600	1073195930	15660	15660	15660	15660	0
303	20231214	145500	1073195930	15660	15660	15660	15660	0
304	20231214	145400	1073195930	15660	15660	15660	15660	0
305	20231214	145300	1073195930	15660	15660	15660	15660	0
306	20231214	145200	1073195930	15660	15660	15660	15660	5
307	20231214	145100	1073117630	15630	15630	15630	15630	0
308	20231214	145000	1073117630	15630	15630	15630	15630	0
309	20231214	144900	1073117630	15630	15630	15630	15630	0
310	20231214	144800	1073117630	15630	15630	15630	15630	0
311	20231214	144700	1073117630	15630	15650	15650	15630	1000
312	20231214	144600	1057480760	15650	15650	15650	15650	0
313	20231214	144500	1057480760	15650	15650	15650	15650	58
314	20231214	144400	1056573060	15650	15650	15650	15650	0
315	20231214	144300	1056573060	15650	15650	15650	15650	543
316	20231214	144200	1048075110	15660	15660	15660	15660	200
317	20231214	144100	1044943110	15670	15670	15670	15670	0
318	20231214	144000	1044943110	15670	15680	15680	15670	261
319	20231214	143900	1040852720	15680	15680	15680	15680	50
320	20231214	143800	1040068720	15680	15680	15680	15680	0
321	20231214	143700	1040068720	15680	15680	15680	15680	0
322	20231214	143600	1040068720	15680	15680	15680	15680	0
323	20231214	143500	1040068720	15680	15710	15710	15680	310
324	20231214	143400	1035206650	15710	15710	15710	15710	0
325	20231214	143300	1035206650	15710	15730	15730	15710	201
326	20231214	143200	1032044940	15710	15740	15740	15710	7
327	20231214	143100	1031934850	15720	15720	15720	15710	11
328	20231214	143000	1031761980	15690	15690	15690	15690	0
329	20231214	142900	1031761980	15690	15690	15690	15690	0
330	20231214	142800	1031761980	15690	15690	15690	15690	0
331	20231214	142700	1031761980	15690	15690	15690	15690	0
332	20231214	142600	1031761980	15690	15690	15690	15690	0
333	20231214	142500	1031761980	15690	15690	15690	15690	0
334	20231214	142400	1031761980	15690	15690	15690	15690	5
335	20231214	142300	1031683530	15700	15700	15700	15700	0
336	20231214	142200	1031683530	15700	15700	15700	15700	0
337	20231214	142100	1031683530	15700	15700	15700	15700	0
338	20231214	142000	1031683530	15700	15700	15700	15700	103
339	20231214	141900	1030066430	15710	15710	15710	15700	116
340	20231214	141800	1028244080	15720	15720	15720	15720	0
341	20231214	141700	1028244080	15720	15720	15720	15720	17
342	20231214	141600	1027976840	15720	15720	15720	15720	0
343	20231214	141500	1027976840	15720	15720	15720	15720	0
344	20231214	141400	1027976840	15720	15720	15720	15720	0
345	20231214	141300	1027976840	15720	15720	15720	15720	0
346	20231214	141200	1027976840	15720	15730	15730	15720	8
347	20231214	141100	1027851010	15740	15740	15740	15740	0
348	20231214	141000	1027851010	15740	15740	15740	15740	0
349	20231214	140900	1027851010	15740	15740	15740	15740	6
350	20231214	140800	1027756570	15750	15750	15750	15750	4
351	20231214	140700	1027693570	15750	15750	15750	15750	0
352	20231214	140600	1027693570	15750	15750	15750	15750	13
353	20231214	140500	1027488820	15830	15740	15830	15730	9421
354	20231214	140400	879148000	15730	15730	15730	15710	736
355	20231214	140300	867576300	15730	15630	15730	15630	1005
356	20231214	140200	851813620	15610	15610	15610	15610	0
357	20231214	140100	851813620	15610	15610	15610	15610	6
358	20231214	140000	851719960	15600	15600	15600	15600	0
359	20231214	135900	851719960	15600	15600	15600	15600	0
360	20231214	135800	851719960	15600	15600	15600	15600	0
361	20231214	135700	851719960	15600	15600	15600	15600	0
362	20231214	135600	851719960	15600	15620	15620	15600	1381
363	20231214	135500	830173720	15620	15620	15620	15620	0
364	20231214	135400	830173720	15620	15620	15620	15620	0
365	20231214	135300	830173720	15620	15620	15620	15620	0
366	20231214	135200	830173720	15620	15620	15620	15620	0
367	20231214	135100	830173720	15620	15620	15620	15620	70
368	20231214	135000	829080320	15620	15620	15620	15620	0
369	20231214	134900	829080320	15620	15620	15620	15620	12
370	20231214	134800	828892880	15640	15640	15640	15640	0
371	20231214	134700	828892880	15640	15640	15640	15640	0
372	20231214	134600	828892880	15640	15640	15640	15640	2
373	20231214	134500	828861600	15620	15620	15620	15620	99
374	20231214	134400	827315220	15630	15640	15640	15630	12
375	20231214	134300	827127610	15640	15640	15640	15640	0
376	20231214	134200	827127610	15640	15640	15640	15640	4
377	20231214	134100	827065050	15630	15630	15630	15630	108
378	20231214	134000	825377010	15630	15630	15630	15630	5
379	20231214	133900	825298860	15650	15660	15660	15650	1143
380	20231214	133800	807409680	15670	15670	15670	15670	30
381	20231214	133700	806939580	15670	15680	15680	15670	219
382	20231214	133600	803506710	15680	15670	15680	15670	94
383	20231214	133500	802033220	15660	15660	15660	15660	168
384	20231214	133400	799402340	15640	15640	15640	15640	5
385	20231214	133300	799324140	15640	15640	15640	15640	0
386	20231214	133200	799324140	15640	15640	15640	15640	0
387	20231214	133100	799324140	15640	15640	15640	15640	2
388	20231214	133000	799292860	15650	15650	15650	15650	0
389	20231214	132900	799292860	15650	15660	15660	15650	13
390	20231214	132800	799089380	15670	15670	15670	15670	0
391	20231214	132700	799089380	15670	15670	15670	15670	0
392	20231214	132600	799089380	15670	15670	15670	15670	0
393	20231214	132500	799089380	15670	15660	15670	15660	4
394	20231214	132400	799026730	15660	15620	15660	15620	58
395	20231214	132300	798120160	15620	15620	15620	15620	1
396	20231214	132200	798104540	15620	15620	15620	15620	4
397	20231214	132100	798042060	15610	15610	15610	15610	0
398	20231214	132000	798042060	15610	15610	15610	15610	11
399	20231214	131900	797870350	15610	15610	15610	15610	0
400	20231214	131800	797870350	15610	15610	15610	15610	0
401	20231214	131700	797870350	15610	15610	15610	15610	0
402	20231214	131600	797870350	15610	15610	15610	15610	3
403	20231214	131500	797823520	15600	15590	15600	15590	299
404	20231214	131400	793159200	15590	15590	15590	15590	0
405	20231214	131300	793159200	15590	15590	15590	15590	21
406	20231214	131200	792831810	15600	15600	15600	15600	4
407	20231214	131100	792769410	15600	15590	15600	15590	180
408	20231214	131000	789963200	15600	15590	15600	15590	107
409	20231214	130900	788294060	15600	15600	15600	15600	0
410	20231214	130800	788294060	15600	15600	15600	15600	0
411	20231214	130700	788294060	15600	15600	15600	15600	0
412	20231214	130600	788294060	15600	15600	15600	15600	0
413	20231214	130500	788294060	15600	15580	15600	15580	85
414	20231214	130400	786969700	15580	15580	15580	15580	0
415	20231214	130300	786969700	15580	15580	15580	15580	126
416	20231214	130200	785006620	15570	15570	15570	15570	0
417	20231214	130100	785006620	15570	15570	15570	15570	10
418	20231214	130000	784850920	15570	15570	15570	15570	0
419	20231214	125900	784850920	15570	15570	15570	15570	0
420	20231214	125800	784850920	15570	15570	15570	15570	0
421	20231214	125700	784850920	15570	15570	15570	15570	0
422	20231214	125600	784850920	15570	15570	15570	15570	0
423	20231214	125500	784850920	15570	15570	15570	15570	0
424	20231214	125400	784850920	15570	15570	15570	15570	0
425	20231214	125300	784850920	15570	15570	15570	15570	0
426	20231214	125200	784850920	15570	15570	15570	15570	0
427	20231214	125100	784850920	15570	15570	15570	15570	103
428	20231214	125000	783247210	15580	15580	15580	15580	0
429	20231214	124900	783247210	15580	15590	15590	15580	165
430	20231214	124800	780675860	15600	15600	15600	15600	114
431	20231214	124700	778897460	15590	15570	15590	15570	236
432	20231214	124600	775221220	15550	15550	15550	15550	102
433	20231214	124500	773635120	15540	15540	15540	15540	0
434	20231214	124400	773635120	15540	15540	15540	15540	0
435	20231214	124300	773635120	15540	15550	15550	15540	372
436	20231214	124200	767854160	15540	15540	15540	15540	0
437	20231214	124100	767854160	15540	15540	15540	15540	0
438	20231214	124000	767854160	15540	15540	15540	15540	0
439	20231214	123900	767854160	15540	15540	15540	15540	0
440	20231214	123800	767854160	15540	15540	15540	15540	6
441	20231214	123700	767760920	15590	15590	15590	15590	0
442	20231214	123600	767760920	15590	15590	15590	15590	0
443	20231214	123500	767760920	15590	15590	15590	15590	0
444	20231214	123400	767760920	15590	15530	15590	15530	43
445	20231214	123300	767091430	15500	15500	15500	15500	0
446	20231214	123200	767091430	15500	15500	15500	15500	428
447	20231214	123100	760457430	15510	15510	15510	15510	50
448	20231214	123000	759681930	15520	15520	15520	15520	0
449	20231214	122900	759681930	15520	15520	15520	15520	0
450	20231214	122800	759681930	15520	15520	15520	15520	0
451	20231214	122700	759681930	15520	15520	15520	15520	0
452	20231214	122600	759681930	15520	15520	15520	15520	0
453	20231214	122500	759681930	15520	15530	15530	15520	42
454	20231214	122400	759030020	15530	15530	15530	15530	0
455	20231214	122300	759030020	15530	15530	15530	15530	0
456	20231214	122200	759030020	15530	15530	15530	15530	0
457	20231214	122100	759030020	15530	15530	15530	15530	0
458	20231214	122000	759030020	15530	15540	15540	15530	41
459	20231214	121900	758393250	15550	15590	15590	15550	74
460	20231214	121800	757241110	15580	15540	15580	15540	450
461	20231214	121700	750230400	15520	15520	15520	15520	0
462	20231214	121600	750230400	15520	15520	15520	15520	0
463	20231214	121500	750230400	15520	15520	15520	15520	0
464	20231214	121400	750230400	15520	15520	15520	15520	279
465	20231214	121300	745900320	15520	15520	15520	15520	35
466	20231214	121200	745357120	15520	15520	15520	15520	0
467	20231214	121100	745357120	15520	15520	15520	15520	0
468	20231214	121000	745357120	15520	15520	15520	15520	0
469	20231214	120900	745357120	15520	15520	15520	15520	35
470	20231214	120800	744813920	15520	15520	15520	15520	35
471	20231214	120700	744270720	15520	15520	15520	15520	2
472	20231214	120600	744239680	15520	15520	15520	15520	35
473	20231214	120500	743696480	15460	15490	15520	15460	278
474	20231214	120400	739394800	15480	15480	15480	15480	0
475	20231214	120300	739394800	15480	15480	15480	15480	0
476	20231214	120200	739394800	15480	15480	15480	15480	0
477	20231214	120100	739394800	15480	15480	15480	15480	0
478	20231214	120000	739394800	15480	15490	15490	15480	88
479	20231214	115900	738032510	15480	15480	15480	15480	0
480	20231214	115800	738032510	15480	15480	15480	15480	0
481	20231214	115700	738032510	15480	15520	15520	15480	51
482	20231214	115600	737242700	15490	15490	15490	15490	4
483	20231214	115500	737180740	15500	15500	15500	15500	0
484	20231214	115400	737180740	15500	15500	15500	15500	0
485	20231214	115300	737180740	15500	15500	15500	15500	107
486	20231214	115200	735522240	15500	15500	15500	15500	3
487	20231214	115100	735475740	15490	15520	15520	15490	1562
488	20231214	115000	711262450	15560	15560	15560	15560	0
489	20231214	114900	711262450	15560	15560	15560	15560	0
490	20231214	114800	711262450	15560	15560	15560	15560	0
491	20231214	114700	711262450	15560	15560	15560	15560	0
492	20231214	114600	711262450	15560	15560	15560	15560	0
493	20231214	114500	711262450	15560	15560	15560	15560	0
494	20231214	114400	711262450	15560	15560	15560	15560	1
495	20231214	114300	711246890	15500	15510	15510	15500	7
496	20231214	114200	711138340	15500	15500	15500	15500	0
497	20231214	114100	711138340	15500	15500	15500	15500	14
498	20231214	114000	710921340	15500	15500	15500	15500	1101
499	20231214	113900	693855840	15500	15510	15510	15500	485
500	20231214	113800	686338100	15500	15500	15500	15500	191
501	20231214	113700	683377600	15500	15510	15510	15500	9
502	20231214	113600	683238070	15500	15510	15510	15500	200
503	20231214	113500	680138020	15560	15560	15560	15560	21
504	20231214	113400	679811260	15560	15560	15560	15560	0
505	20231214	113300	679811260	15560	15500	15560	15480	1265
506	20231214	113200	660204600	15490	15490	15490	15490	0
507	20231214	113100	660204600	15490	15520	15520	15490	855
508	20231214	113000	646952380	15540	15540	15540	15540	0
509	20231214	112900	646952380	15540	15540	15540	15540	0
510	20231214	112800	646952380	15540	15540	15540	15540	0
511	20231214	112700	646952380	15540	15540	15540	15540	44
512	20231214	112600	646268620	15540	15540	15540	15540	271
513	20231214	112500	642057280	15550	15560	15560	15550	1665
514	20231214	112400	616161680	15570	15570	15570	15570	335
515	20231214	112300	610945730	15580	15590	15590	15580	112
516	20231214	112200	609200720	15600	15600	15600	15600	0
517	20231214	112100	609200720	15600	15600	15600	15600	0
518	20231214	112000	609200720	15600	15600	15600	15600	429
519	20231214	111900	602508320	15600	15600	15600	15600	0
520	20231214	111800	602508320	15600	15610	15610	15600	334
521	20231214	111700	597297740	15610	15630	15630	15610	1522
522	20231214	111600	573521460	15640	15650	15650	15640	592
523	20231214	111500	564258850	15660	15670	15670	15660	311
524	20231214	111400	559388550	15670	15670	15670	15670	0
525	20231214	111300	559388550	15670	15670	15670	15670	0
526	20231214	111200	559388550	15670	15670	15670	15670	21
527	20231214	111100	559059480	15670	15670	15670	15670	0
528	20231214	111000	559059480	15670	15670	15670	15670	0
529	20231214	110900	559059480	15670	15700	15700	15670	578
530	20231214	110800	549996460	15720	15720	15720	15720	4
531	20231214	110700	549933580	15710	15710	15710	15710	0
532	20231214	110600	549933580	15710	15710	15710	15710	1
533	20231214	110500	549917870	15720	15720	15720	15720	0
534	20231214	110400	549917870	15720	15720	15720	15720	4
535	20231214	110300	549854990	15720	15720	15720	15720	0
536	20231214	110200	549854990	15720	15710	15720	15710	5
537	20231214	110100	549776400	15720	15720	15720	15720	0
538	20231214	110000	549776400	15720	15720	15720	15720	0
539	20231214	105900	549776400	15720	15720	15720	15720	0
540	20231214	105800	549776400	15720	15720	15720	15720	0
541	20231214	105700	549776400	15720	15720	15720	15720	0
542	20231214	105600	549776400	15720	15690	15720	15690	61
543	20231214	105500	548819190	15660	15660	15660	15660	0
544	20231214	105400	548819190	15660	15660	15660	15660	0
545	20231214	105300	548819190	15660	15660	15660	15660	0
546	20231214	105200	548819190	15660	15660	15660	15660	0
547	20231214	105100	548819190	15660	15660	15660	15660	1
548	20231214	105000	548803530	15660	15660	15660	15660	15
549	20231214	104900	548568630	15710	15690	15710	15690	399
550	20231214	104800	542300650	15690	15670	15690	15670	170
551	20231214	104700	539633510	15660	15660	15660	15660	134
552	20231214	104600	537535070	15630	15630	15630	15630	500
553	20231214	104500	529720070	15630	15650	15660	15630	1123
554	20231214	104400	512163550	15650	15670	15670	15650	143
555	20231214	104300	509925530	15650	15700	15700	15650	1438
556	20231214	104200	487397180	15680	15680	15680	15680	200
557	20231214	104100	484261180	15680	15690	15690	15680	632
558	20231214	104000	474347220	15700	15700	15700	15700	0
559	20231214	103900	474347220	15700	15700	15700	15700	0
560	20231214	103800	474347220	15700	15700	15700	15700	0
561	20231214	103700	474347220	15700	15700	15700	15700	7
562	20231214	103600	474237320	15700	15700	15700	15700	0
563	20231214	103500	474237320	15700	15700	15700	15700	0
564	20231214	103400	474237320	15700	15700	15700	15700	0
565	20231214	103300	474237320	15700	15700	15700	15700	0
566	20231214	103200	474237320	15700	15700	15700	15700	1
567	20231214	103100	474221620	15690	15690	15690	15690	0
568	20231214	103000	474221620	15690	15690	15690	15690	0
569	20231214	102900	474221620	15690	15690	15690	15690	0
570	20231214	102800	474221620	15690	15690	15690	15690	4
571	20231214	102700	474158860	15650	15650	15650	15650	0
572	20231214	102600	474158860	15650	15650	15650	15650	0
573	20231214	102500	474158860	15650	15650	15650	15650	0
574	20231214	102400	474158860	15650	15650	15650	15650	0
575	20231214	102300	474158860	15650	15710	15710	15650	859
576	20231214	102200	460694430	15760	15760	15760	15760	0
577	20231214	102100	460694430	15760	15760	15760	15760	0
578	20231214	102000	460694430	15760	15760	15760	15760	0
579	20231214	101900	460694430	15760	15760	15760	15690	1670
580	20231214	101800	434455930	15770	15780	15780	15770	8
581	20231214	101700	434329720	15790	15790	15790	15790	0
582	20231214	101600	434329720	15790	15790	15790	15790	6
583	20231214	101500	434234980	15840	15840	15840	15840	0
584	20231214	101400	434234980	15840	15760	15840	15750	580
585	20231214	101300	425091840	15770	15780	15780	15770	142
586	20231214	101200	422852240	15850	15850	15850	15850	1
587	20231214	101100	422836390	15780	15780	15780	15780	236
588	20231214	101000	419112310	15790	15800	15800	15790	261
589	20231214	100900	414989050	15790	15820	15820	15790	206
590	20231214	100800	411735130	15790	15790	15790	15790	0
591	20231214	100700	411735130	15790	15810	15850	15790	114
592	20231214	100600	409934430	15790	15790	15790	15790	200
593	20231214	100500	406776430	15790	15820	15820	15790	839
594	20231214	100400	393520990	15830	15830	15830	15830	0
595	20231214	100300	393520990	15830	15830	15830	15830	0
596	20231214	100200	393520990	15830	15830	15830	15830	0
597	20231214	100100	393520990	15830	15830	15830	15830	1
598	20231214	100000	393505160	15850	15850	15850	15850	4
599	20231214	095900	393441760	15850	15850	15850	15850	0
600	20231214	095800	393441760	15850	15850	15850	15850	92
601	20231214	095700	391983560	15850	15850	15850	15850	0
602	20231214	095600	391983560	15850	15850	15850	15850	0
603	20231214	095500	391983560	15850	15850	15850	15850	4
604	20231214	095400	391920160	15850	15850	15850	15850	0
605	20231214	095300	391920160	15850	15830	15850	15830	336
606	20231214	095200	386596940	15790	15790	15790	15790	0
607	20231214	095100	386596940	15790	15790	15790	15790	0
608	20231214	095000	386596940	15790	15790	15790	15790	3
609	20231214	094900	386549570	15780	15780	15780	15780	0
610	20231214	094800	386549570	15780	15780	15780	15780	0
611	20231214	094700	386549570	15780	15780	15780	15780	0
612	20231214	094600	386549570	15780	15850	15850	15780	7
613	20231214	094500	386438690	15850	15850	15850	15850	0
614	20231214	094400	386438690	15850	15850	15850	15850	0
615	20231214	094300	386438690	15850	15850	15850	15850	0
616	20231214	094200	386438690	15850	15850	15850	15850	0
617	20231214	094100	386438690	15850	15770	15850	15770	35
618	20231214	094000	385886590	15850	15850	15850	15850	1
619	20231214	093900	385870740	15770	15820	15820	15770	190
620	20231214	093800	382871220	15820	15850	15850	15820	428
621	20231214	093700	376096460	15880	15880	15880	15880	200
622	20231214	093600	372920460	15920	15920	15920	15920	0
623	20231214	093500	372920460	15920	15920	15920	15920	36
624	20231214	093400	372347340	15920	15920	15920	15920	3
625	20231214	093300	372299580	15950	15960	15960	15950	646
626	20231214	093200	361989720	15960	16010	16010	15960	210
627	20231214	093100	358637400	16020	16000	16020	16000	50
628	20231214	093000	357837360	15970	15970	15970	15970	40
629	20231214	092900	357198560	15970	16070	16070	15970	5534
630	20231214	092800	268743860	16070	16000	16200	15990	6236
631	20231214	092700	168931490	15980	15990	16000	15980	4069
632	20231214	092600	103866430	16000	15970	16000	15970	2975
633	20231214	092500	56301180	15960	15890	15960	15890	1087
634	20231214	092400	38967540	15880	15860	15880	15860	146
635	20231214	092300	36649860	15860	15860	15860	15860	0
636	20231214	092200	36649860	15860	15860	15860	15860	0
637	20231214	092100	36649860	15860	15860	15860	15860	1
638	20231214	092000	36634000	15860	15860	15860	15860	1
639	20231214	091900	36618140	15840	15830	15840	15830	1004
640	20231214	091800	20718840	15840	15840	15840	15840	454
641	20231214	091700	13527480	15820	15830	15840	15820	195
642	20231214	091600	10439290	15820	15830	15830	15820	35
643	20231214	091500	9885580	15790	15790	15790	15790	48
644	20231214	091400	9127660	15760	15760	15760	15760	0
645	20231214	091300	9127660	15760	15760	15760	15760	0
646	20231214	091200	9127660	15760	15770	15770	15760	20
647	20231214	091100	8812390	15790	15790	15790	15790	3
648	20231214	091000	8765020	15790	15790	15790	15790	0
649	20231214	090900	8765020	15790	15790	15790	15790	0
650	20231214	090800	8765020	15790	15790	15790	15790	0
651	20231214	090700	8765020	15790	15790	15790	15790	0
652	20231214	090600	8765020	15790	15830	15830	15790	7
653	20231214	090500	8654450	15790	15790	15790	15790	159
654	20231214	090400	6143840	15790	15790	15790	15790	0
655	20231214	090300	6143840	15790	15790	15790	15790	0
656	20231214	090200	6143840	15790	15790	15790	15790	0
657	20231214	090100	6143840	15790	15790	15790	15790	0
658	20231214	090000	6143840	15790	15810	15840	15790	377