KissMeData/025950/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190900	478745600	16110	16110	16110	16110	681
3	20231205	190800	478745600	16110	16110	16110	16110	0
4	20231205	190700	478745600	16110	16110	16110	16110	0
5	20231205	190600	478745600	16110	16110	16110	16110	0
6	20231205	190500	478745600	16110	16110	16110	16110	0
7	20231205	190400	478745600	16110	16110	16110	16110	0
8	20231205	190300	478745600	16110	16110	16110	16110	0
9	20231205	190200	478745600	16110	16110	16110	16110	0
10	20231205	190100	478745600	16110	16110	16110	16110	0
11	20231205	190000	478745600	16110	16110	16110	16110	0
12	20231205	185900	478745600	16110	16110	16110	16110	0
13	20231205	185800	478745600	16110	16110	16110	16110	0
14	20231205	185700	478745600	16110	16110	16110	16110	0
15	20231205	185600	478745600	16110	16110	16110	16110	0
16	20231205	185500	478745600	16110	16110	16110	16110	0
17	20231205	185400	478745600	16110	16110	16110	16110	0
18	20231205	185300	478745600	16110	16110	16110	16110	0
19	20231205	185200	478745600	16110	16110	16110	16110	0
20	20231205	185100	478745600	16110	16110	16110	16110	0
21	20231205	185000	478745600	16110	16110	16110	16110	0
22	20231205	184900	478745600	16110	16110	16110	16110	0
23	20231205	184800	478745600	16110	16110	16110	16110	0
24	20231205	184700	478745600	16110	16110	16110	16110	0
25	20231205	184600	478745600	16110	16110	16110	16110	0
26	20231205	184500	478745600	16110	16110	16110	16110	0
27	20231205	184400	478745600	16110	16110	16110	16110	0
28	20231205	184300	478745600	16110	16110	16110	16110	0
29	20231205	184200	478745600	16110	16110	16110	16110	0
30	20231205	184100	478745600	16110	16110	16110	16110	0
31	20231205	184000	478745600	16110	16110	16110	16110	0
32	20231205	183900	478745600	16110	16110	16110	16110	681
33	20231205	183800	478745600	16110	16110	16110	16110	0
34	20231205	183700	478745600	16110	16110	16110	16110	0
35	20231205	183600	478745600	16110	16110	16110	16110	0
36	20231205	183500	478745600	16110	16110	16110	16110	0
37	20231205	183400	478745600	16110	16110	16110	16110	0
38	20231205	183300	478745600	16110	16110	16110	16110	0
39	20231205	183200	478745600	16110	16110	16110	16110	0
40	20231205	183100	478745600	16110	16110	16110	16110	0
41	20231205	183000	478745600	16110	16110	16110	16110	0
42	20231205	182900	478745600	16110	16110	16110	16110	0
43	20231205	182800	478745600	16110	16110	16110	16110	0
44	20231205	182700	478745600	16110	16110	16110	16110	0
45	20231205	182600	478745600	16110	16110	16110	16110	0
46	20231205	182500	478745600	16110	16110	16110	16110	0
47	20231205	182400	478745600	16110	16110	16110	16110	0
48	20231205	182300	478745600	16110	16110	16110	16110	0
49	20231205	182200	478745600	16110	16110	16110	16110	0
50	20231205	182100	478745600	16110	16110	16110	16110	0
51	20231205	182000	478745600	16110	16110	16110	16110	0
52	20231205	181900	478745600	16110	16110	16110	16110	0
53	20231205	181800	478745600	16110	16110	16110	16110	0
54	20231205	181700	478745600	16110	16110	16110	16110	0
55	20231205	181600	478745600	16110	16110	16110	16110	0
56	20231205	181500	478745600	16110	16110	16110	16110	0
57	20231205	181400	478745600	16110	16110	16110	16110	0
58	20231205	181300	478745600	16110	16110	16110	16110	0
59	20231205	181200	478745600	16110	16110	16110	16110	0
60	20231205	181100	478745600	16110	16110	16110	16110	0
61	20231205	181000	478745600	16110	16110	16110	16110	0
62	20231205	180900	478745600	16110	16110	16110	16110	681
63	20231205	180800	478745600	16110	16110	16110	16110	0
64	20231205	180700	478745600	16110	16110	16110	16110	0
65	20231205	180600	478745600	16110	16110	16110	16110	0
66	20231205	180500	478745600	16110	16110	16110	16110	0
67	20231205	180400	478745600	16110	16110	16110	16110	0
68	20231205	180300	478745600	16110	16110	16110	16110	0
69	20231205	180200	478745600	16110	16110	16110	16110	0
70	20231205	180100	478745600	16110	16110	16110	16110	0
71	20231205	180000	478745600	16110	16110	16110	16110	0
72	20231205	175900	478745600	16110	16110	16110	16110	0
73	20231205	175800	478745600	16110	16110	16110	16110	0
74	20231205	175700	478745600	16110	16110	16110	16110	0
75	20231205	175600	478745600	16110	16110	16110	16110	0
76	20231205	175500	478745600	16110	16110	16110	16110	0
77	20231205	175400	478745600	16110	16110	16110	16110	0
78	20231205	175300	478745600	16110	16110	16110	16110	0
79	20231205	175200	478745600	16110	16110	16110	16110	0
80	20231205	175100	478745600	16110	16110	16110	16110	0
81	20231205	175000	478745600	16110	16110	16110	16110	0
82	20231205	174900	478745600	16110	16110	16110	16110	0
83	20231205	174800	478745600	16110	16110	16110	16110	0
84	20231205	174700	478745600	16110	16110	16110	16110	0
85	20231205	174600	478745600	16110	16110	16110	16110	0
86	20231205	174500	478745600	16110	16110	16110	16110	0
87	20231205	174400	478745600	16110	16110	16110	16110	0
88	20231205	174300	478745600	16110	16110	16110	16110	0
89	20231205	174200	478745600	16110	16110	16110	16110	0
90	20231205	174100	478745600	16110	16110	16110	16110	0
91	20231205	174000	478745600	16110	16110	16110	16110	0
92	20231205	173900	478745600	16110	16110	16110	16110	681
93	20231205	173800	478745600	16110	16110	16110	16110	0
94	20231205	173700	478745600	16110	16110	16110	16110	0
95	20231205	173600	478745600	16110	16110	16110	16110	0
96	20231205	173500	478745600	16110	16110	16110	16110	0
97	20231205	173400	478745600	16110	16110	16110	16110	0
98	20231205	173300	478745600	16110	16110	16110	16110	0
99	20231205	173200	478745600	16110	16110	16110	16110	0
100	20231205	173100	478745600	16110	16110	16110	16110	0
101	20231205	173000	478745600	16110	16110	16110	16110	0
102	20231205	172900	478745600	16110	16110	16110	16110	0
103	20231205	172800	478745600	16110	16110	16110	16110	0
104	20231205	172700	478745600	16110	16110	16110	16110	0
105	20231205	172600	478745600	16110	16110	16110	16110	0
106	20231205	172500	478745600	16110	16110	16110	16110	0
107	20231205	172400	478745600	16110	16110	16110	16110	0
108	20231205	172300	478745600	16110	16110	16110	16110	0
109	20231205	172200	478745600	16110	16110	16110	16110	0
110	20231205	172100	478745600	16110	16110	16110	16110	0
111	20231205	172000	478745600	16110	16110	16110	16110	0
112	20231205	171900	478745600	16110	16110	16110	16110	0
113	20231205	171800	478745600	16110	16110	16110	16110	0
114	20231205	171700	478745600	16110	16110	16110	16110	0
115	20231205	171600	478745600	16110	16110	16110	16110	0
116	20231205	171500	478745600	16110	16110	16110	16110	0
117	20231205	171400	478745600	16110	16110	16110	16110	0
118	20231205	171300	478745600	16110	16110	16110	16110	0
119	20231205	171200	478745600	16110	16110	16110	16110	0
120	20231205	171100	478745600	16110	16110	16110	16110	0
121	20231205	171000	478745600	16110	16110	16110	16110	0
122	20231205	170900	478745600	16110	16110	16110	16110	681
123	20231205	170800	478745600	16110	16110	16110	16110	0
124	20231205	170700	478745600	16110	16110	16110	16110	0
125	20231205	170600	478745600	16110	16110	16110	16110	0
126	20231205	170500	478745600	16110	16110	16110	16110	0
127	20231205	170400	478745600	16110	16110	16110	16110	0
128	20231205	170300	478745600	16110	16110	16110	16110	0
129	20231205	170200	478745600	16110	16110	16110	16110	0
130	20231205	170100	478745600	16110	16110	16110	16110	0
131	20231205	170000	478745600	16110	16110	16110	16110	0
132	20231205	165900	478745600	16110	16110	16110	16110	0
133	20231205	165800	478745600	16110	16110	16110	16110	0
134	20231205	165700	478745600	16110	16110	16110	16110	0
135	20231205	165600	478745600	16110	16110	16110	16110	0
136	20231205	165500	478745600	16110	16110	16110	16110	0
137	20231205	165400	478745600	16110	16110	16110	16110	0
138	20231205	165300	478745600	16110	16110	16110	16110	0
139	20231205	165200	478745600	16110	16110	16110	16110	0
140	20231205	165100	478745600	16110	16110	16110	16110	0
141	20231205	165000	478745600	16110	16110	16110	16110	0
142	20231205	164900	478745600	16110	16110	16110	16110	0
143	20231205	164800	478745600	16110	16110	16110	16110	0
144	20231205	164700	478745600	16110	16110	16110	16110	0
145	20231205	164600	478745600	16110	16110	16110	16110	0
146	20231205	164500	478745600	16110	16110	16110	16110	0
147	20231205	164400	478745600	16110	16110	16110	16110	0
148	20231205	164300	478745600	16110	16110	16110	16110	0
149	20231205	164200	478745600	16110	16110	16110	16110	0
150	20231205	164100	478745600	16110	16110	16110	16110	0
151	20231205	164000	478745600	16110	16110	16110	16110	0
152	20231205	163900	478745600	16110	16110	16110	16110	681
153	20231205	163800	478745600	16110	16110	16110	16110	0
154	20231205	163700	478745600	16110	16110	16110	16110	0
155	20231205	163600	478745600	16110	16110	16110	16110	0
156	20231205	163500	478745600	16110	16110	16110	16110	0
157	20231205	163400	478745600	16110	16110	16110	16110	0
158	20231205	163300	478745600	16110	16110	16110	16110	0
159	20231205	163200	478745600	16110	16110	16110	16110	0
160	20231205	163100	478745600	16110	16110	16110	16110	0
161	20231205	163000	478745600	16110	16110	16110	16110	0
162	20231205	162900	478745600	16110	16110	16110	16110	0
163	20231205	162800	478745600	16110	16110	16110	16110	0
164	20231205	162700	478745600	16110	16110	16110	16110	0
165	20231205	162600	478745600	16110	16110	16110	16110	0
166	20231205	162500	478745600	16110	16110	16110	16110	0
167	20231205	162400	478745600	16110	16110	16110	16110	0
168	20231205	162300	478745600	16110	16110	16110	16110	0
169	20231205	162200	478745600	16110	16110	16110	16110	0
170	20231205	162100	478745600	16110	16110	16110	16110	0
171	20231205	162000	478745600	16110	16110	16110	16110	0
172	20231205	161900	478745600	16110	16110	16110	16110	0
173	20231205	161800	478745600	16110	16110	16110	16110	0
174	20231205	161700	478745600	16110	16110	16110	16110	0
175	20231205	161600	478745600	16110	16110	16110	16110	0
176	20231205	161500	478745600	16110	16110	16110	16110	0
177	20231205	161400	478745600	16110	16110	16110	16110	0
178	20231205	161300	478745600	16110	16110	16110	16110	0
179	20231205	161200	478745600	16110	16110	16110	16110	0
180	20231205	161100	478745600	16110	16110	16110	16110	0
181	20231205	161000	478745600	16110	16110	16110	16110	0
182	20231205	160900	478745600	16110	16110	16110	16110	681
183	20231205	160800	478745600	16110	16110	16110	16110	0
184	20231205	160700	478745600	16110	16110	16110	16110	0
185	20231205	160600	478745600	16110	16110	16110	16110	0
186	20231205	160500	478745600	16110	16110	16110	16110	0
187	20231205	160400	478745600	16110	16110	16110	16110	0
188	20231205	160300	478745600	16110	16110	16110	16110	0
189	20231205	160200	478745600	16110	16110	16110	16110	0
190	20231205	160100	478745600	16110	16110	16110	16110	0
191	20231205	160000	478745600	16110	16110	16110	16110	0
192	20231205	155900	478745600	16110	16110	16110	16110	0
193	20231205	155800	478745600	16110	16110	16110	16110	0
194	20231205	155700	478745600	16110	16110	16110	16110	0
195	20231205	155600	478745600	16110	16110	16110	16110	0
196	20231205	155500	478745600	16110	16110	16110	16110	0
197	20231205	155400	478745600	16110	16110	16110	16110	0
198	20231205	155300	478745600	16110	16110	16110	16110	0
199	20231205	155200	478745600	16110	16110	16110	16110	0
200	20231205	155100	478745600	16110	16110	16110	16110	0
201	20231205	155000	478745600	16110	16110	16110	16110	0
202	20231205	154900	478745600	16110	16110	16110	16110	0
203	20231205	154800	478745600	16110	16110	16110	16110	0
204	20231205	154700	478745600	16110	16110	16110	16110	0
205	20231205	154600	478745600	16110	16110	16110	16110	0
206	20231205	154500	478745600	16110	16110	16110	16110	0
207	20231205	154400	478745600	16110	16110	16110	16110	0
208	20231205	154300	478745600	16110	16110	16110	16110	0
209	20231205	154200	478745600	16110	16110	16110	16110	0
210	20231205	154100	478745600	16110	16110	16110	16110	0
211	20231205	154000	478745600	16110	16110	16110	16110	0
212	20231205	153900	478745600	16110	16110	16110	16110	681
213	20231205	153800	478745600	16110	16110	16110	16110	0
214	20231205	153700	478745600	16110	16110	16110	16110	0
215	20231205	153600	478745600	16110	16110	16110	16110	0
216	20231205	153500	478745600	16110	16110	16110	16110	0
217	20231205	153400	478745600	16110	16110	16110	16110	0
218	20231205	153300	478745600	16110	16110	16110	16110	0
219	20231205	153200	478745600	16110	16110	16110	16110	0
220	20231205	153100	478745600	16110	16110	16110	16110	0
221	20231205	153000	478745600	16110	16110	16110	16110	681
222	20231205	152900	467774690	16110	16110	16110	16110	0
223	20231205	152800	467774690	16110	16110	16110	16110	0
224	20231205	152700	467774690	16110	16110	16110	16110	0
225	20231205	152600	467774690	16110	16110	16110	16110	0
226	20231205	152500	467774690	16110	16110	16110	16110	0
227	20231205	152400	467774690	16110	16110	16110	16110	0
228	20231205	152300	467774690	16110	16110	16110	16110	0
229	20231205	152200	467774690	16110	16110	16110	16110	0
230	20231205	152100	467774690	16110	16110	16110	16110	0
231	20231205	152000	467774690	16110	16110	16110	16110	0
232	20231205	151900	467774690	16110	16150	16150	16110	231
233	20231205	151800	464044080	16150	16110	16150	16110	57
234	20231205	151700	463125650	16110	16100	16140	16100	469
235	20231205	151600	455568450	16110	16090	16110	16090	336
236	20231205	151500	450158720	16080	16060	16080	16060	298
237	20231205	151400	445370030	16060	16060	16060	16030	150
238	20231205	151300	442965230	16030	16030	16030	16030	73
239	20231205	151200	441795040	16070	16070	16070	16070	0
240	20231205	151100	441795040	16070	16030	16070	16030	15
241	20231205	151000	441554190	16070	16070	16070	16070	3
242	20231205	150900	441505980	16070	16070	16070	16070	10
243	20231205	150800	441345280	16070	16070	16070	16070	41
244	20231205	150700	440686410	16070	16070	16070	16070	10
245	20231205	150600	440525710	16070	16060	16070	16060	22
246	20231205	150500	440172270	16010	16020	16020	16010	100
247	20231205	150400	438571250	16020	16020	16020	16020	50
248	20231205	150300	437770250	16020	16020	16020	16020	87
249	20231205	150200	436376510	16010	16010	16010	16010	7
250	20231205	150100	436264440	16010	16010	16010	16010	2
251	20231205	150000	436232420	16080	16020	16080	16020	166
252	20231205	145900	433566120	16020	16020	16020	16020	20
253	20231205	145800	433245720	16040	16040	16040	16040	0
254	20231205	145700	433245720	16040	16040	16040	16040	0
255	20231205	145600	433245720	16040	16040	16040	16040	50
256	20231205	145500	432443720	16060	16060	16060	16060	0
257	20231205	145400	432443720	16060	16060	16060	16060	1
258	20231205	145300	432427660	16060	16060	16060	16060	200
259	20231205	145200	429215660	16060	16060	16060	16060	3
260	20231205	145100	429167480	16010	16010	16010	16010	35
261	20231205	145000	428607130	16010	16010	16010	16010	140
262	20231205	144900	426365730	16010	16010	16010	16010	72
263	20231205	144800	425213010	16080	16080	16080	16080	1
264	20231205	144700	425196930	16060	16060	16060	16060	0
265	20231205	144600	425196930	16060	16060	16060	16060	113
266	20231205	144500	423382150	16090	16050	16090	16010	16
267	20231205	144400	423125250	16050	16050	16050	16050	2
268	20231205	144300	423093150	16010	16010	16010	16010	16
269	20231205	144200	422836990	16010	16010	16010	16010	100
270	20231205	144100	421235990	16010	16010	16010	16010	0
271	20231205	144000	421235990	16010	16010	16010	16010	1
272	20231205	143900	421219980	16010	16010	16010	16010	0
273	20231205	143800	421219980	16010	16010	16010	16010	1
274	20231205	143700	421203970	16010	16010	16010	16010	0
275	20231205	143600	421203970	16010	16010	16010	16010	30
276	20231205	143500	420723670	16010	16010	16010	16010	0
277	20231205	143400	420723670	16010	16010	16010	16010	10
278	20231205	143300	420563570	16020	16020	16020	16020	339
279	20231205	143200	415132790	16010	16010	16010	16010	0
280	20231205	143100	415132790	16010	16010	16010	16010	51
281	20231205	143000	414316280	16010	16010	16010	16010	120
282	20231205	142900	412395080	16010	16010	16010	16010	30
283	20231205	142800	411914780	16010	16010	16010	16010	20
284	20231205	142700	411594580	16010	16010	16010	16010	0
285	20231205	142600	411594580	16010	16010	16010	16010	30
286	20231205	142500	411114280	16010	16010	16010	16010	10
287	20231205	142400	410954180	16010	16010	16010	16010	0
288	20231205	142300	410954180	16010	16000	16010	16000	167
289	20231205	142200	408281180	16000	16010	16010	16000	1082
290	20231205	142100	390963600	16010	16010	16010	16010	0
291	20231205	142000	390963600	16010	16010	16010	16010	0
292	20231205	141900	390963600	16010	16010	16010	16010	0
293	20231205	141800	390963600	16010	16010	16010	16010	2
294	20231205	141700	390931580	16100	16100	16100	16100	0
295	20231205	141600	390931580	16100	16100	16100	16100	0
296	20231205	141500	390931580	16100	16070	16100	16060	300
297	20231205	141400	386105880	16000	16000	16000	16000	0
298	20231205	141300	386105880	16000	16000	16000	16000	0
299	20231205	141200	386105880	16000	16010	16010	16000	279
300	20231205	141100	381640090	16010	16020	16020	16010	58
301	20231205	141000	380711390	16090	16090	16090	16090	0
302	20231205	140900	380711390	16090	16090	16090	16090	0
303	20231205	140800	380711390	16090	16090	16090	16090	0
304	20231205	140700	380711390	16090	16090	16090	16090	5
305	20231205	140600	380630940	16010	16040	16040	16010	268
306	20231205	140500	376337690	16100	16100	16100	16100	0
307	20231205	140400	376337690	16100	16100	16100	16100	0
308	20231205	140300	376337690	16100	16100	16100	16100	0
309	20231205	140200	376337690	16100	16100	16100	16100	3
310	20231205	140100	376289390	16070	16070	16110	16070	104
311	20231205	140000	374617730	16080	16080	16080	16080	0
312	20231205	135900	374617730	16080	16080	16080	16080	0
313	20231205	135800	374617730	16080	16080	16080	16080	19
314	20231205	135700	374312210	16080	16080	16080	16080	11
315	20231205	135600	374135330	16080	16110	16110	16080	43
316	20231205	135500	373443590	16110	16110	16110	16110	40
317	20231205	135400	372799190	16110	16110	16110	16110	10
318	20231205	135300	372638090	16110	16110	16110	16110	0
319	20231205	135200	372638090	16110	16110	16110	16110	0
320	20231205	135100	372638090	16110	16110	16110	16110	10
321	20231205	135000	372476990	16110	16110	16110	16110	1
322	20231205	134900	372460880	16110	16110	16110	16110	5
323	20231205	134800	372380330	16110	16110	16110	16110	0
324	20231205	134700	372380330	16110	16110	16110	16110	51
325	20231205	134600	371558720	16110	16110	16110	16110	4
326	20231205	134500	371494280	16120	16120	16120	16120	0
327	20231205	134400	371494280	16120	16120	16120	16120	0
328	20231205	134300	371494280	16120	16120	16120	16120	0
329	20231205	134200	371494280	16120	16120	16120	16120	0
330	20231205	134100	371494280	16120	16120	16120	16120	6
331	20231205	134000	371397560	16010	16020	16020	16010	54
332	20231205	133900	370532580	16020	16020	16020	16020	100
333	20231205	133800	368930580	16120	16120	16120	16120	10
334	20231205	133700	368769380	16110	16110	16110	16110	150
335	20231205	133600	366352880	16110	16110	16110	16110	0
336	20231205	133500	366352880	16110	16110	16110	16110	10
337	20231205	133400	366191780	16000	16010	16010	16000	1000
338	20231205	133300	350191080	16000	16000	16000	16000	0
339	20231205	133200	350191080	16000	16000	16000	16000	0
340	20231205	133100	350191080	16000	16010	16010	16000	15
341	20231205	133000	349951060	16000	16010	16010	16000	15
342	20231205	132900	349710960	16010	16010	16010	16010	0
343	20231205	132800	349710960	16010	16010	16010	16010	0
344	20231205	132700	349710960	16010	16010	16010	16010	10
345	20231205	132600	349550860	16000	16000	16000	16000	0
346	20231205	132500	349550860	16000	16000	16000	16000	0
347	20231205	132400	349550860	16000	16000	16000	16000	0
348	20231205	132300	349550860	16000	16000	16000	16000	1
349	20231205	132200	349534860	16000	16000	16000	16000	0
350	20231205	132100	349534860	16000	16020	16020	16000	120
351	20231205	132000	347614140	16010	16100	16100	16010	200
352	20231205	131900	344401700	16140	16140	16140	16140	1
353	20231205	131800	344385560	16140	16140	16140	16140	0
354	20231205	131700	344385560	16140	16110	16140	16110	90
355	20231205	131600	342934100	16140	16140	16140	16140	2
356	20231205	131500	342901820	16110	16100	16110	16100	321
357	20231205	131400	337733510	16110	16110	16110	16110	5
358	20231205	131300	337652960	16100	16100	16100	16100	0
359	20231205	131200	337652960	16100	16100	16100	16100	743
360	20231205	131100	325690660	16100	16100	16100	16100	0
361	20231205	131000	325690660	16100	16100	16100	16010	27
362	20231205	130900	325258030	16010	16010	16010	16010	0
363	20231205	130800	325258030	16010	16010	16010	16010	0
364	20231205	130700	325258030	16010	16010	16010	16010	0
365	20231205	130600	325258030	16010	16010	16010	16010	0
366	20231205	130500	325258030	16010	16010	16010	16010	0
367	20231205	130400	325258030	16010	16010	16010	16010	0
368	20231205	130300	325258030	16010	16010	16010	16010	1
369	20231205	130200	325242020	16100	16100	16100	16100	2
370	20231205	130100	325209820	16000	16000	16000	16000	0
371	20231205	130000	325209820	16000	16000	16000	16000	1
372	20231205	125900	325193820	16000	16000	16000	16000	55
373	20231205	125800	324313820	16000	16000	16000	16000	0
374	20231205	125700	324313820	16000	16000	16000	16000	1
375	20231205	125600	324297820	16100	16100	16100	16100	1
376	20231205	125500	324281720	16000	16020	16020	16000	363
377	20231205	125400	318471110	16020	16030	16030	16020	60
378	20231205	125300	317509840	16100	16090	16100	16090	8
379	20231205	125200	317381100	16020	16020	16020	16020	30
380	20231205	125100	316900500	16020	16020	16020	16020	0
381	20231205	125000	316900500	16020	16020	16020	16020	0
382	20231205	124900	316900500	16020	16020	16020	16020	0
383	20231205	124800	316900500	16020	16020	16020	16020	0
384	20231205	124700	316900500	16020	16020	16020	16020	101
385	20231205	124600	315282480	16020	16020	16020	16020	94
386	20231205	124500	313776600	16020	16020	16020	16020	0
387	20231205	124400	313776600	16020	16020	16020	16020	0
388	20231205	124300	313776600	16020	16030	16030	16020	50
389	20231205	124200	312975400	16030	16030	16030	16030	26
390	20231205	124100	312558620	16030	16030	16030	16030	270
391	20231205	124000	308230520	16020	16020	16020	16020	51
392	20231205	123900	307413500	16020	16020	16020	16020	0
393	20231205	123800	307413500	16020	16020	16020	16020	14
394	20231205	123700	307189220	16020	16030	16030	16020	181
395	20231205	123600	304289590	16030	16030	16030	16030	0
396	20231205	123500	304289590	16030	16030	16030	16030	0
397	20231205	123400	304289590	16030	16030	16030	16030	4
398	20231205	123300	304225470	16030	16040	16040	16030	100
399	20231205	123200	302622400	16040	16040	16040	16040	0
400	20231205	123100	302622400	16040	16040	16040	16040	0
401	20231205	123000	302622400	16040	16040	16040	16040	0
402	20231205	122900	302622400	16040	16050	16050	16040	85
403	20231205	122800	301258970	16090	16090	16090	16090	0
404	20231205	122700	301258970	16090	16090	16090	16090	0
405	20231205	122600	301258970	16090	16090	16090	16090	9
406	20231205	122500	301114160	16090	16090	16090	16090	0
407	20231205	122400	301114160	16090	16090	16090	16090	2
408	20231205	122300	301081980	16100	16100	16100	16100	0
409	20231205	122200	301081980	16100	16100	16100	16100	0
410	20231205	122100	301081980	16100	16100	16100	16100	0
411	20231205	122000	301081980	16100	16100	16100	16100	0
412	20231205	121900	301081980	16100	16100	16100	16100	0
413	20231205	121800	301081980	16100	16100	16100	16100	0
414	20231205	121700	301081980	16100	16100	16100	16100	0
415	20231205	121600	301081980	16100	16100	16100	16100	0
416	20231205	121500	301081980	16100	16100	16100	16100	0
417	20231205	121400	301081980	16100	16100	16100	16100	0
418	20231205	121300	301081980	16100	16100	16100	16100	1
419	20231205	121200	301065880	16040	16040	16040	16040	0
420	20231205	121100	301065880	16040	16030	16040	16030	213
421	20231205	121000	297649380	16020	16020	16020	16020	0
422	20231205	120900	297649380	16020	16020	16020	16020	2
423	20231205	120800	297617340	16040	16040	16040	16040	220
424	20231205	120700	294088540	16090	16080	16090	16040	27
425	20231205	120600	293654610	16100	16080	16100	16080	15
426	20231205	120500	293413310	16080	16080	16080	16080	0
427	20231205	120400	293413310	16080	16080	16080	16080	0
428	20231205	120300	293413310	16080	16080	16080	16080	1
429	20231205	120200	293397230	16050	16050	16050	16050	71
430	20231205	120100	292257680	16050	16050	16050	16050	1
431	20231205	120000	292241630	16050	16050	16050	16050	5
432	20231205	115900	292161380	16050	16050	16050	16050	0
433	20231205	115800	292161380	16050	16050	16050	16050	0
434	20231205	115700	292161380	16050	16050	16050	16050	32
435	20231205	115600	291647780	16050	16050	16050	16050	0
436	20231205	115500	291647780	16050	16050	16050	16050	0
437	20231205	115400	291647780	16050	16050	16050	16050	0
438	20231205	115300	291647780	16050	16050	16050	16050	0
439	20231205	115200	291647780	16050	16050	16050	16050	0
440	20231205	115100	291647780	16050	16050	16050	16050	1
441	20231205	115000	291631730	16050	16050	16050	16050	6
442	20231205	114900	291535430	16050	16050	16050	16050	0
443	20231205	114800	291535430	16050	16040	16050	16040	22
444	20231205	114700	291182530	16040	16040	16040	16040	100
445	20231205	114600	289578530	16040	16040	16040	16040	2
446	20231205	114500	289546450	16050	16050	16050	16050	0
447	20231205	114400	289546450	16050	16050	16050	16050	0
448	20231205	114300	289546450	16050	16050	16050	16050	25
449	20231205	114200	289145200	16050	16050	16050	16050	0
450	20231205	114100	289145200	16050	16050	16050	16050	0
451	20231205	114000	289145200	16050	16050	16050	16050	25
452	20231205	113900	288743950	16050	16050	16050	16050	0
453	20231205	113800	288743950	16050	16050	16050	16050	0
454	20231205	113700	288743950	16050	16050	16050	16050	0
455	20231205	113600	288743950	16050	16050	16050	16050	0
456	20231205	113500	288743950	16050	16050	16050	16050	0
457	20231205	113400	288743950	16050	16050	16050	16050	0
458	20231205	113300	288743950	16050	16050	16050	16050	0
459	20231205	113200	288743950	16050	16050	16050	16050	0
460	20231205	113100	288743950	16050	16050	16050	16050	0
461	20231205	113000	288743950	16050	16050	16050	16050	0
462	20231205	112900	288743950	16050	16050	16050	16050	7
463	20231205	112800	288631600	16050	16050	16050	16050	203
464	20231205	112700	285373450	16030	16010	16030	16010	234
465	20231205	112600	281624380	16010	16010	16010	16010	50
466	20231205	112500	280823880	16010	16010	16010	16000	9
467	20231205	112400	280679800	16010	16010	16010	16010	0
468	20231205	112300	280679800	16010	16010	16010	16010	0
469	20231205	112200	280679800	16010	16010	16010	16010	0
470	20231205	112100	280679800	16010	16010	16010	16010	0
471	20231205	112000	280679800	16010	16010	16010	16010	236
472	20231205	111900	276901440	15980	15980	15980	15980	5
473	20231205	111800	276821540	15980	15980	15980	15980	12
474	20231205	111700	276629780	15980	15980	15980	15980	0
475	20231205	111600	276629780	15980	15980	15980	15980	2
476	20231205	111500	276597820	15980	15980	15980	15980	0
477	20231205	111400	276597820	15980	15980	15980	15980	1
478	20231205	111300	276581840	15970	15970	15970	15970	0
479	20231205	111200	276581840	15970	15970	15970	15970	8
480	20231205	111100	276454080	15980	15980	15980	15980	0
481	20231205	111000	276454080	15980	15980	15980	15980	0
482	20231205	110900	276454080	15980	15980	15980	15980	12
483	20231205	110800	276262320	16010	16010	16010	16010	0
484	20231205	110700	276262320	16010	16010	16010	16010	3
485	20231205	110600	276214290	16010	16010	16010	16010	30
486	20231205	110500	275733990	16010	16010	16010	16010	0
487	20231205	110400	275733990	16010	16010	16010	16010	3
488	20231205	110300	275685960	16020	16020	16020	16020	0
489	20231205	110200	275685960	16020	16020	16020	16020	50
490	20231205	110100	274884960	16020	16020	16020	16020	49
491	20231205	110000	274099980	16020	16020	16020	16020	0
492	20231205	105900	274099980	16020	16020	16020	16020	0
493	20231205	105800	274099980	16020	16020	16020	16020	0
494	20231205	105700	274099980	16020	16020	16020	16020	0
495	20231205	105600	274099980	16020	16020	16020	16020	1
496	20231205	105500	274083960	16020	16020	16020	16020	0
497	20231205	105400	274083960	16020	16020	16020	16020	0
498	20231205	105300	274083960	16020	16020	16020	16020	20
499	20231205	105200	273763560	16020	16020	16020	16020	0
500	20231205	105100	273763560	16020	15980	16020	15980	6
501	20231205	105000	273667520	15970	15970	15970	15970	1
502	20231205	104900	273651550	15980	15980	15980	15980	0
503	20231205	104800	273651550	15980	15980	15980	15980	11
504	20231205	104700	273475770	15970	15980	15980	15970	2
505	20231205	104600	273443820	15970	15970	15970	15970	50
506	20231205	104500	272645320	15970	15970	15970	15970	0
507	20231205	104400	272645320	15970	15970	15970	15970	0
508	20231205	104300	272645320	15970	15910	15970	15910	665
509	20231205	104200	262054310	15900	15910	15910	15900	338
510	20231205	104100	256677600	15930	15930	15930	15930	200
511	20231205	104000	253491600	15930	15930	15930	15930	169
512	20231205	103900	250799430	15930	15930	15930	15930	0
513	20231205	103800	250799430	15930	15930	15930	15930	115
514	20231205	103700	248967480	15930	15930	15930	15930	0
515	20231205	103600	248967480	15930	15930	15930	15930	146
516	20231205	103500	246641700	15910	15910	15910	15910	0
517	20231205	103400	246641700	15910	15930	15930	15910	650
518	20231205	103300	236296200	15920	15930	15950	15920	216
519	20231205	103200	232853360	15930	15930	15930	15930	2
520	20231205	103100	232821500	15910	15930	15930	15910	53
521	20231205	103000	231978220	15920	15940	15940	15920	1011
522	20231205	102900	215869930	15950	15950	15950	15950	10
523	20231205	102800	215710430	15950	15950	15950	15950	106
524	20231205	102700	214019730	15950	15970	15970	15950	99
525	20231205	102600	212438840	15950	15950	15950	15950	100
526	20231205	102500	210843840	15950	15950	15950	15950	2
527	20231205	102400	210811940	15950	15940	15950	15940	3
528	20231205	102300	210764100	15940	15940	15940	15940	0
529	20231205	102200	210764100	15940	15950	15950	15940	30
530	20231205	102100	210285800	15940	15940	15940	15940	3
531	20231205	102000	210237980	15940	15940	15940	15940	0
532	20231205	101900	210237980	15940	15960	15960	15940	1000
533	20231205	101800	194285930	15960	15960	15960	15960	44
534	20231205	101700	193583690	15960	15960	15960	15960	0
535	20231205	101600	193583690	15960	15960	15960	15960	241
536	20231205	101500	189737330	15970	15980	15980	15970	17
537	20231205	101400	189465770	15980	15980	15980	15980	0
538	20231205	101300	189465770	15980	16010	16010	15980	46
539	20231205	101200	188730520	16020	16020	16020	16020	0
540	20231205	101100	188730520	16020	16020	16020	16020	0
541	20231205	101000	188730520	16020	16020	16020	16020	20
542	20231205	100900	188410120	16030	15980	16030	15950	709
543	20231205	100800	177089060	16030	16030	16030	16030	5
544	20231205	100700	177008910	16030	16030	16030	16030	2
545	20231205	100600	176976850	15980	16030	16030	15980	39
546	20231205	100500	176353480	15980	15980	15980	15980	0
547	20231205	100400	176353480	15980	15980	15980	15980	0
548	20231205	100300	176353480	15980	15980	15980	15980	0
549	20231205	100200	176353480	15980	15980	15980	15980	30
550	20231205	100100	175874080	15980	15990	15990	15980	438
551	20231205	100000	168873910	16040	16030	16040	16030	501
552	20231205	095900	160838800	15990	16000	16000	15990	14
553	20231205	095800	160614840	16040	16040	16040	16040	0
554	20231205	095700	160614840	16040	16040	16040	16040	20
555	20231205	095600	160294040	16040	16040	16040	16040	10
556	20231205	095500	160133640	16050	16050	16050	16050	1
557	20231205	095400	160117590	16050	16050	16050	16050	1
558	20231205	095300	160101540	16040	16040	16040	16040	20
559	20231205	095200	159780740	16040	16040	16040	16040	10
560	20231205	095100	159620340	16040	16040	16040	16040	0
561	20231205	095000	159620340	16040	16040	16040	16040	0
562	20231205	094900	159620340	16040	16040	16040	16040	0
563	20231205	094800	159620340	16040	16040	16040	16040	0
564	20231205	094700	159620340	16040	15990	16040	15990	2
565	20231205	094600	159588310	15990	15990	15990	15990	10
566	20231205	094500	159428410	15980	15980	15980	15980	0
567	20231205	094400	159428410	15980	15990	15990	15980	89
568	20231205	094300	158005970	16040	16040	16040	16040	0
569	20231205	094200	158005970	16040	16040	16040	16040	0
570	20231205	094100	158005970	16040	16040	16040	16040	17
571	20231205	094000	157733290	16040	16040	16040	16040	3
572	20231205	093900	157685170	15960	16130	16130	15960	272
573	20231205	093800	153312540	16140	16130	16140	16130	87
574	20231205	093700	151908540	16130	16070	16130	16070	437
575	20231205	093600	144874630	16060	16020	16060	16020	220
576	20231205	093500	141344470	16020	15980	16020	15980	326
577	20231205	093400	136130380	15950	15950	15950	15950	32
578	20231205	093300	135619980	15990	15990	15990	15990	0
579	20231205	093200	135619980	15990	15990	15990	15990	2
580	20231205	093100	135588000	15990	15990	15990	15990	2
581	20231205	093000	135556020	15930	15990	15990	15930	48
582	20231205	092900	134791320	15930	15930	15930	15930	67
583	20231205	092800	133724010	15990	15980	15990	15930	217
584	20231205	092700	130255290	15970	15940	15970	15940	356
585	20231205	092600	124572360	15940	15900	15940	15900	130
586	20231205	092500	122505040	15900	15960	15960	15900	146
587	20231205	092400	120182940	15960	15960	15960	15960	31
588	20231205	092300	119688180	15960	15960	15960	15860	96
589	20231205	092200	118158640	15960	15900	15960	15900	7
590	20231205	092100	118047280	15830	15900	15900	15830	1565
591	20231205	092000	93180610	15900	15960	15960	15900	2766
592	20231205	091900	49108940	15970	15970	15970	15970	114
593	20231205	091800	47288360	15960	15960	15960	15960	100
594	20231205	091700	45692360	15960	15960	15960	15960	133
595	20231205	091600	43569680	15960	15960	15960	15960	355
596	20231205	091500	37903880	15960	15970	15970	15960	239
597	20231205	091400	34089340	15970	15970	15970	15970	0
598	20231205	091300	34089340	15970	16010	16010	15970	129
599	20231205	091200	32025030	16010	16010	16010	16010	4
600	20231205	091100	31960990	16010	16010	16010	16010	48
601	20231205	091000	31192510	16070	16080	16080	16070	41
602	20231205	090900	30533540	16080	16010	16080	16010	128
603	20231205	090800	28483560	16010	15950	16010	15950	51
604	20231205	090700	27669930	16000	16010	16010	16000	114
605	20231205	090600	25845650	16010	16010	16010	16010	21
606	20231205	090500	25509440	16010	16080	16080	16010	82
607	20231205	090400	24191860	16020	16000	16020	16000	412
608	20231205	090300	17597330	16010	15950	16010	15950	99
609	20231205	090200	16013500	15910	16010	16010	15910	218
610	20231205	090100	12537230	16010	15930	16070	15930	46
611	20231205	090000	11800910	15930	15910	15930	15910	697