KissMeData/025950/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190900	498080000	15980	15980	15980	15980	899
3	20231207	190800	498080000	15980	15980	15980	15980	0
4	20231207	190700	498080000	15980	15980	15980	15980	0
5	20231207	190600	498080000	15980	15980	15980	15980	0
6	20231207	190500	498080000	15980	15980	15980	15980	0
7	20231207	190400	498080000	15980	15980	15980	15980	0
8	20231207	190300	498080000	15980	15980	15980	15980	0
9	20231207	190200	498080000	15980	15980	15980	15980	0
10	20231207	190100	498080000	15980	15980	15980	15980	0
11	20231207	190000	498080000	15980	15980	15980	15980	0
12	20231207	185900	498080000	15980	15980	15980	15980	0
13	20231207	185800	498080000	15980	15980	15980	15980	0
14	20231207	185700	498080000	15980	15980	15980	15980	0
15	20231207	185600	498080000	15980	15980	15980	15980	0
16	20231207	185500	498080000	15980	15980	15980	15980	0
17	20231207	185400	498080000	15980	15980	15980	15980	0
18	20231207	185300	498080000	15980	15980	15980	15980	0
19	20231207	185200	498080000	15980	15980	15980	15980	0
20	20231207	185100	498080000	15980	15980	15980	15980	0
21	20231207	185000	498080000	15980	15980	15980	15980	0
22	20231207	184900	498080000	15980	15980	15980	15980	0
23	20231207	184800	498080000	15980	15980	15980	15980	0
24	20231207	184700	498080000	15980	15980	15980	15980	0
25	20231207	184600	498080000	15980	15980	15980	15980	0
26	20231207	184500	498080000	15980	15980	15980	15980	0
27	20231207	184400	498080000	15980	15980	15980	15980	0
28	20231207	184300	498080000	15980	15980	15980	15980	0
29	20231207	184200	498080000	15980	15980	15980	15980	0
30	20231207	184100	498080000	15980	15980	15980	15980	0
31	20231207	184000	498080000	15980	15980	15980	15980	0
32	20231207	183900	498080000	15980	15980	15980	15980	899
33	20231207	183800	498080000	15980	15980	15980	15980	0
34	20231207	183700	498080000	15980	15980	15980	15980	0
35	20231207	183600	498080000	15980	15980	15980	15980	0
36	20231207	183500	498080000	15980	15980	15980	15980	0
37	20231207	183400	498080000	15980	15980	15980	15980	0
38	20231207	183300	498080000	15980	15980	15980	15980	0
39	20231207	183200	498080000	15980	15980	15980	15980	0
40	20231207	183100	498080000	15980	15980	15980	15980	0
41	20231207	183000	498080000	15980	15980	15980	15980	0
42	20231207	182900	498080000	15980	15980	15980	15980	0
43	20231207	182800	498080000	15980	15980	15980	15980	0
44	20231207	182700	498080000	15980	15980	15980	15980	0
45	20231207	182600	498080000	15980	15980	15980	15980	0
46	20231207	182500	498080000	15980	15980	15980	15980	0
47	20231207	182400	498080000	15980	15980	15980	15980	0
48	20231207	182300	498080000	15980	15980	15980	15980	0
49	20231207	182200	498080000	15980	15980	15980	15980	0
50	20231207	182100	498080000	15980	15980	15980	15980	0
51	20231207	182000	498080000	15980	15980	15980	15980	0
52	20231207	181900	498080000	15980	15980	15980	15980	0
53	20231207	181800	498080000	15980	15980	15980	15980	0
54	20231207	181700	498080000	15980	15980	15980	15980	0
55	20231207	181600	498080000	15980	15980	15980	15980	0
56	20231207	181500	498080000	15980	15980	15980	15980	0
57	20231207	181400	498080000	15980	15980	15980	15980	0
58	20231207	181300	498080000	15980	15980	15980	15980	0
59	20231207	181200	498080000	15980	15980	15980	15980	0
60	20231207	181100	498080000	15980	15980	15980	15980	0
61	20231207	181000	498080000	15980	15980	15980	15980	0
62	20231207	180900	498080000	15980	15980	15980	15980	899
63	20231207	180800	498080000	15980	15980	15980	15980	0
64	20231207	180700	498080000	15980	15980	15980	15980	0
65	20231207	180600	498080000	15980	15980	15980	15980	0
66	20231207	180500	498080000	15980	15980	15980	15980	0
67	20231207	180400	498080000	15980	15980	15980	15980	0
68	20231207	180300	498080000	15980	15980	15980	15980	0
69	20231207	180200	498080000	15980	15980	15980	15980	0
70	20231207	180100	498080000	15980	15980	15980	15980	0
71	20231207	180000	498080000	15980	15980	15980	15980	0
72	20231207	175900	498080000	15980	15980	15980	15980	0
73	20231207	175800	498080000	15980	15980	15980	15980	0
74	20231207	175700	498080000	15980	15980	15980	15980	0
75	20231207	175600	498080000	15980	15980	15980	15980	0
76	20231207	175500	498080000	15980	15980	15980	15980	0
77	20231207	175400	498080000	15980	15980	15980	15980	0
78	20231207	175300	498080000	15980	15980	15980	15980	0
79	20231207	175200	498080000	15980	15980	15980	15980	0
80	20231207	175100	498080000	15980	15980	15980	15980	0
81	20231207	175000	498080000	15980	15980	15980	15980	0
82	20231207	174900	498080000	15980	15980	15980	15980	0
83	20231207	174800	498080000	15980	15980	15980	15980	0
84	20231207	174700	498080000	15980	15980	15980	15980	0
85	20231207	174600	498080000	15980	15980	15980	15980	0
86	20231207	174500	498080000	15980	15980	15980	15980	0
87	20231207	174400	498080000	15980	15980	15980	15980	0
88	20231207	174300	498080000	15980	15980	15980	15980	0
89	20231207	174200	498080000	15980	15980	15980	15980	0
90	20231207	174100	498080000	15980	15980	15980	15980	0
91	20231207	174000	498080000	15980	15980	15980	15980	0
92	20231207	173900	498080000	15980	15980	15980	15980	899
93	20231207	173800	498080000	15980	15980	15980	15980	0
94	20231207	173700	498080000	15980	15980	15980	15980	0
95	20231207	173600	498080000	15980	15980	15980	15980	0
96	20231207	173500	498080000	15980	15980	15980	15980	0
97	20231207	173400	498080000	15980	15980	15980	15980	0
98	20231207	173300	498080000	15980	15980	15980	15980	0
99	20231207	173200	498080000	15980	15980	15980	15980	0
100	20231207	173100	498080000	15980	15980	15980	15980	0
101	20231207	173000	498080000	15980	15980	15980	15980	0
102	20231207	172900	498080000	15980	15980	15980	15980	0
103	20231207	172800	498080000	15980	15980	15980	15980	0
104	20231207	172700	498080000	15980	15980	15980	15980	0
105	20231207	172600	498080000	15980	15980	15980	15980	0
106	20231207	172500	498080000	15980	15980	15980	15980	0
107	20231207	172400	498080000	15980	15980	15980	15980	0
108	20231207	172300	498080000	15980	15980	15980	15980	0
109	20231207	172200	498080000	15980	15980	15980	15980	0
110	20231207	172100	498080000	15980	15980	15980	15980	0
111	20231207	172000	498080000	15980	15980	15980	15980	0
112	20231207	171900	498080000	15980	15980	15980	15980	0
113	20231207	171800	498080000	15980	15980	15980	15980	0
114	20231207	171700	498080000	15980	15980	15980	15980	0
115	20231207	171600	498080000	15980	15980	15980	15980	0
116	20231207	171500	498080000	15980	15980	15980	15980	0
117	20231207	171400	498080000	15980	15980	15980	15980	0
118	20231207	171300	498080000	15980	15980	15980	15980	0
119	20231207	171200	498080000	15980	15980	15980	15980	0
120	20231207	171100	498080000	15980	15980	15980	15980	0
121	20231207	171000	498080000	15980	15980	15980	15980	0
122	20231207	170900	498080000	15980	15980	15980	15980	899
123	20231207	170800	498080000	15980	15980	15980	15980	0
124	20231207	170700	498080000	15980	15980	15980	15980	0
125	20231207	170600	498080000	15980	15980	15980	15980	0
126	20231207	170500	498080000	15980	15980	15980	15980	0
127	20231207	170400	498080000	15980	15980	15980	15980	0
128	20231207	170300	498080000	15980	15980	15980	15980	0
129	20231207	170200	498080000	15980	15980	15980	15980	0
130	20231207	170100	498080000	15980	15980	15980	15980	0
131	20231207	170000	498080000	15980	15980	15980	15980	0
132	20231207	165900	498080000	15980	15980	15980	15980	0
133	20231207	165800	498080000	15980	15980	15980	15980	0
134	20231207	165700	498080000	15980	15980	15980	15980	0
135	20231207	165600	498080000	15980	15980	15980	15980	0
136	20231207	165500	498080000	15980	15980	15980	15980	0
137	20231207	165400	498080000	15980	15980	15980	15980	0
138	20231207	165300	498080000	15980	15980	15980	15980	0
139	20231207	165200	498080000	15980	15980	15980	15980	0
140	20231207	165100	498080000	15980	15980	15980	15980	0
141	20231207	165000	498080000	15980	15980	15980	15980	0
142	20231207	164900	498080000	15980	15980	15980	15980	0
143	20231207	164800	498080000	15980	15980	15980	15980	0
144	20231207	164700	498080000	15980	15980	15980	15980	0
145	20231207	164600	498080000	15980	15980	15980	15980	0
146	20231207	164500	498080000	15980	15980	15980	15980	0
147	20231207	164400	498080000	15980	15980	15980	15980	0
148	20231207	164300	498080000	15980	15980	15980	15980	0
149	20231207	164200	498080000	15980	15980	15980	15980	0
150	20231207	164100	498080000	15980	15980	15980	15980	0
151	20231207	164000	498080000	15980	15980	15980	15980	0
152	20231207	163900	498080000	15980	15980	15980	15980	899
153	20231207	163800	498080000	15980	15980	15980	15980	0
154	20231207	163700	498080000	15980	15980	15980	15980	0
155	20231207	163600	498080000	15980	15980	15980	15980	0
156	20231207	163500	498080000	15980	15980	15980	15980	0
157	20231207	163400	498080000	15980	15980	15980	15980	0
158	20231207	163300	498080000	15980	15980	15980	15980	0
159	20231207	163200	498080000	15980	15980	15980	15980	0
160	20231207	163100	498080000	15980	15980	15980	15980	0
161	20231207	163000	498080000	15980	15980	15980	15980	0
162	20231207	162900	498080000	15980	15980	15980	15980	0
163	20231207	162800	498080000	15980	15980	15980	15980	0
164	20231207	162700	498080000	15980	15980	15980	15980	0
165	20231207	162600	498080000	15980	15980	15980	15980	0
166	20231207	162500	498080000	15980	15980	15980	15980	0
167	20231207	162400	498080000	15980	15980	15980	15980	0
168	20231207	162300	498080000	15980	15980	15980	15980	0
169	20231207	162200	498080000	15980	15980	15980	15980	0
170	20231207	162100	498080000	15980	15980	15980	15980	0
171	20231207	162000	498080000	15980	15980	15980	15980	0
172	20231207	161900	498080000	15980	15980	15980	15980	0
173	20231207	161800	498080000	15980	15980	15980	15980	0
174	20231207	161700	498080000	15980	15980	15980	15980	0
175	20231207	161600	498080000	15980	15980	15980	15980	0
176	20231207	161500	498080000	15980	15980	15980	15980	0
177	20231207	161400	498080000	15980	15980	15980	15980	0
178	20231207	161300	498080000	15980	15980	15980	15980	0
179	20231207	161200	498080000	15980	15980	15980	15980	0
180	20231207	161100	498080000	15980	15980	15980	15980	0
181	20231207	161000	498080000	15980	15980	15980	15980	0
182	20231207	160900	498080000	15980	15980	15980	15980	899
183	20231207	160800	498080000	15980	15980	15980	15980	0
184	20231207	160700	498080000	15980	15980	15980	15980	0
185	20231207	160600	498080000	15980	15980	15980	15980	0
186	20231207	160500	498080000	15980	15980	15980	15980	0
187	20231207	160400	498080000	15980	15980	15980	15980	0
188	20231207	160300	498080000	15980	15980	15980	15980	0
189	20231207	160200	498080000	15980	15980	15980	15980	0
190	20231207	160100	498080000	15980	15980	15980	15980	0
191	20231207	160000	498080000	15980	15980	15980	15980	0
192	20231207	155900	498080000	15980	15980	15980	15980	0
193	20231207	155800	498080000	15980	15980	15980	15980	0
194	20231207	155700	498080000	15980	15980	15980	15980	0
195	20231207	155600	498080000	15980	15980	15980	15980	0
196	20231207	155500	498080000	15980	15980	15980	15980	0
197	20231207	155400	498080000	15980	15980	15980	15980	0
198	20231207	155300	498080000	15980	15980	15980	15980	0
199	20231207	155200	498080000	15980	15980	15980	15980	0
200	20231207	155100	498080000	15980	15980	15980	15980	0
201	20231207	155000	498080000	15980	15980	15980	15980	0
202	20231207	154900	498080000	15980	15980	15980	15980	0
203	20231207	154800	498080000	15980	15980	15980	15980	0
204	20231207	154700	498080000	15980	15980	15980	15980	0
205	20231207	154600	498080000	15980	15980	15980	15980	0
206	20231207	154500	498080000	15980	15980	15980	15980	0
207	20231207	154400	498080000	15980	15980	15980	15980	0
208	20231207	154300	498080000	15980	15980	15980	15980	0
209	20231207	154200	498080000	15980	15980	15980	15980	0
210	20231207	154100	498080000	15980	15980	15980	15980	0
211	20231207	154000	498080000	15980	15980	15980	15980	0
212	20231207	153900	498080000	15980	15980	15980	15980	899
213	20231207	153800	498080000	15980	15980	15980	15980	0
214	20231207	153700	498080000	15980	15980	15980	15980	0
215	20231207	153600	498080000	15980	15980	15980	15980	0
216	20231207	153500	498080000	15980	15980	15980	15980	0
217	20231207	153400	498080000	15980	15980	15980	15980	0
218	20231207	153300	498080000	15980	15980	15980	15980	0
219	20231207	153200	498080000	15980	15980	15980	15980	0
220	20231207	153100	498080000	15980	15980	15980	15980	0
221	20231207	153000	498080000	15980	15980	15980	15980	899
222	20231207	152900	483713980	16000	16000	16000	16000	0
223	20231207	152800	483713980	16000	16000	16000	16000	0
224	20231207	152700	483713980	16000	16000	16000	16000	0
225	20231207	152600	483713980	16000	16000	16000	16000	0
226	20231207	152500	483713980	16000	16000	16000	16000	0
227	20231207	152400	483713980	16000	16000	16000	16000	0
228	20231207	152300	483713980	16000	16000	16000	16000	0
229	20231207	152200	483713980	16000	16000	16000	16000	0
230	20231207	152100	483713980	16000	16000	16000	16000	0
231	20231207	152000	483713980	16000	16000	16000	16000	0
232	20231207	151900	483713980	16000	16000	16000	15990	308
233	20231207	151800	478788810	16000	16040	16040	16000	601
234	20231207	151700	469170450	16040	16040	16040	16040	2
235	20231207	151600	469138370	16000	16010	16040	16000	52
236	20231207	151500	468306280	16040	16040	16040	16040	19
237	20231207	151400	468001520	16040	16040	16040	16000	50
238	20231207	151300	467201230	16000	16000	16040	16000	279
239	20231207	151200	462736910	16000	16040	16040	16000	420
240	20231207	151100	456016110	16010	16030	16040	16010	24
241	20231207	151000	455631310	16000	16000	16010	16000	1346
242	20231207	150900	434092810	16040	16040	16040	16040	0
243	20231207	150800	434092810	16040	16000	16040	16000	151
244	20231207	150700	431676370	16040	16040	16040	16040	0
245	20231207	150600	431676370	16040	16040	16040	16040	1
246	20231207	150500	431660330	16040	16000	16040	16000	125
247	20231207	150400	429658670	16000	16000	16000	16000	0
248	20231207	150300	429658670	16000	16000	16000	16000	72
249	20231207	150200	428506670	16040	16040	16040	16040	0
250	20231207	150100	428506670	16040	16040	16040	16040	10
251	20231207	150000	428346270	16010	16010	16010	16010	10
252	20231207	145900	428186170	16010	16010	16010	16010	10
253	20231207	145800	428026070	16010	16000	16010	16000	101
254	20231207	145700	426410060	16040	16040	16040	16040	0
255	20231207	145600	426410060	16040	16040	16040	16040	6
256	20231207	145500	426313820	16000	16010	16010	16000	200
257	20231207	145400	423112410	16040	16040	16040	16040	0
258	20231207	145300	423112410	16040	16040	16040	16040	0
259	20231207	145200	423112410	16040	16040	16040	16040	0
260	20231207	145100	423112410	16040	16040	16040	16040	250
261	20231207	145000	419102410	16000	16000	16000	16000	28
262	20231207	144900	418654410	16040	16040	16040	16040	0
263	20231207	144800	418654410	16040	16040	16040	16040	4
264	20231207	144700	418590250	16040	16040	16040	16040	0
265	20231207	144600	418590250	16040	16040	16040	16040	10
266	20231207	144500	418429850	15990	15990	15990	15990	65
267	20231207	144400	417390500	16040	16040	16040	16040	0
268	20231207	144300	417390500	16040	16000	16040	16000	9
269	20231207	144200	417246460	16040	16040	16040	16040	0
270	20231207	144100	417246460	16040	16030	16040	16030	53
271	20231207	144000	416396370	15990	15990	15990	15990	0
272	20231207	143900	416396370	15990	16000	16000	15990	316
273	20231207	143800	411341060	16050	16050	16050	16050	0
274	20231207	143700	411341060	16050	16050	16050	16050	0
275	20231207	143600	411341060	16050	16050	16050	16050	0
276	20231207	143500	411341060	16050	16050	16050	16050	5
277	20231207	143400	411260810	16080	16080	16080	16080	0
278	20231207	143300	411260810	16080	16080	16080	16080	0
279	20231207	143200	411260810	16080	16080	16080	16080	0
280	20231207	143100	411260810	16080	16080	16080	16080	0
281	20231207	143000	411260810	16080	16050	16080	16050	25
282	20231207	142900	410859260	16000	16040	16040	16000	1000
283	20231207	142800	394858700	16050	16050	16050	16050	0
284	20231207	142700	394858700	16050	16050	16050	16050	0
285	20231207	142600	394858700	16050	16050	16050	16050	0
286	20231207	142500	394858700	16050	16050	16050	16050	0
287	20231207	142400	394858700	16050	16050	16050	16050	10
288	20231207	142300	394698200	16050	16040	16050	16040	212
289	20231207	142200	391297700	16040	16040	16040	16040	0
290	20231207	142100	391297700	16040	16040	16040	16040	0
291	20231207	142000	391297700	16040	16040	16040	16040	35
292	20231207	141900	390736300	16040	16040	16040	16040	95
293	20231207	141800	389212500	16030	16020	16030	16020	149
294	20231207	141700	386825190	16010	16020	16020	16010	32
295	20231207	141600	386312830	16020	16020	16020	16020	1
296	20231207	141500	386296810	16030	16030	16030	16030	18
297	20231207	141400	386008270	16030	16020	16030	16020	24
298	20231207	141300	385623700	16030	16030	16030	16030	0
299	20231207	141200	385623700	16030	16030	16030	16030	10
300	20231207	141100	385463400	16030	16030	16030	16030	11
301	20231207	141000	385287070	16030	16030	16030	16030	0
302	20231207	140900	385287070	16030	16030	16030	16030	0
303	20231207	140800	385287070	16030	15990	16030	15990	131
304	20231207	140700	383192260	16030	16030	16030	16030	0
305	20231207	140600	383192260	16030	16020	16030	16020	12
306	20231207	140500	382999950	16000	16000	16030	16000	1088
307	20231207	140400	365589450	16040	16040	16040	16040	0
308	20231207	140300	365589450	16040	16040	16040	16040	6
309	20231207	140200	365493210	16010	16010	16010	16010	100
310	20231207	140100	363892210	16010	16010	16010	16010	0
311	20231207	140000	363892210	16010	16010	16010	16010	0
312	20231207	135900	363892210	16010	16010	16010	16010	0
313	20231207	135800	363892210	16010	16010	16010	16010	0
314	20231207	135700	363892210	16010	16010	16010	16010	15
315	20231207	135600	363652060	16040	16040	16040	16040	0
316	20231207	135500	363652060	16040	16040	16040	16040	0
317	20231207	135400	363652060	16040	16040	16040	16040	0
318	20231207	135300	363652060	16040	16030	16040	16030	20
319	20231207	135200	363331440	16000	16000	16000	16000	90
320	20231207	135100	361891440	16030	16030	16030	16030	0
321	20231207	135000	361891440	16030	16030	16030	16030	0
322	20231207	134900	361891440	16030	16030	16030	16030	15
323	20231207	134800	361650990	16030	16030	16030	16030	0
324	20231207	134700	361650990	16030	16010	16030	16000	69
325	20231207	134600	360546710	16030	16030	16030	16030	113
326	20231207	134500	358735320	16010	16010	16010	16010	2
327	20231207	134400	358703300	16030	16000	16030	15980	684
328	20231207	134300	347763780	16030	15990	16030	15990	8
329	20231207	134200	347635580	15980	16010	16040	15980	2270
330	20231207	134100	311313950	16010	16010	16010	16010	139
331	20231207	134000	309088560	16010	16010	16010	16010	0
332	20231207	133900	309088560	16010	16010	16010	16010	1
333	20231207	133800	309072550	16020	16020	16020	16020	0
334	20231207	133700	309072550	16020	16020	16020	16020	0
335	20231207	133600	309072550	16020	16020	16020	16020	0
336	20231207	133500	309072550	16020	16020	16020	16020	10
337	20231207	133400	308912350	16020	16040	16040	16020	161
338	20231207	133300	306333090	16040	16040	16040	16040	0
339	20231207	133200	306333090	16040	16040	16040	16040	1
340	20231207	133100	306317050	16020	16020	16020	16020	0
341	20231207	133000	306317050	16020	16020	16020	16020	1
342	20231207	132900	306301030	16020	16020	16020	16020	0
343	20231207	132800	306301030	16020	16020	16020	16020	0
344	20231207	132700	306301030	16020	16020	16020	16020	1
345	20231207	132600	306285010	16010	16020	16020	16010	715
346	20231207	132500	294831100	16030	16030	16030	16030	10
347	20231207	132400	294670800	16030	16030	16030	16030	2
348	20231207	132300	294638740	16030	16030	16030	16030	0
349	20231207	132200	294638740	16030	16030	16030	16030	46
350	20231207	132100	293901360	16030	16030	16030	16030	0
351	20231207	132000	293901360	16030	16030	16030	16030	0
352	20231207	131900	293901360	16030	16030	16030	16030	50
353	20231207	131800	293099860	16030	16030	16030	16030	0
354	20231207	131700	293099860	16030	16030	16030	16030	0
355	20231207	131600	293099860	16030	16030	16030	16030	0
356	20231207	131500	293099860	16030	16030	16030	16030	4
357	20231207	131400	293035740	16020	16020	16020	16020	0
358	20231207	131300	293035740	16020	16080	16080	16020	110
359	20231207	131200	291267540	16020	16020	16020	16020	0
360	20231207	131100	291267540	16020	16030	16030	16020	79
361	20231207	131000	290001400	16030	16030	16030	16030	0
362	20231207	130900	290001400	16030	16030	16030	16030	0
363	20231207	130800	290001400	16030	16030	16030	16030	0
364	20231207	130700	290001400	16030	16030	16030	16030	0
365	20231207	130600	290001400	16030	16030	16030	16030	0
366	20231207	130500	290001400	16030	16030	16030	16030	98
367	20231207	130400	288430460	16030	16030	16030	16030	210
368	20231207	130300	285064160	16070	16070	16070	16070	10
369	20231207	130200	284903460	16070	16070	16070	16070	859
370	20231207	130100	271099330	16010	16010	16010	16010	0
371	20231207	130000	271099330	16010	16030	16030	16010	410
372	20231207	125900	264530270	16040	16040	16040	16040	20
373	20231207	125800	264209470	16030	16050	16050	16020	306
374	20231207	125700	259304600	16100	16100	16100	16100	0
375	20231207	125600	259304600	16100	16100	16100	16100	125
376	20231207	125500	257292100	16130	16130	16130	16130	0
377	20231207	125400	257292100	16130	16130	16130	16130	0
378	20231207	125300	257292100	16130	16130	16130	16130	0
379	20231207	125200	257292100	16130	16100	16130	16100	3
380	20231207	125100	257243750	16160	16160	16160	16160	0
381	20231207	125000	257243750	16160	16160	16160	16160	0
382	20231207	124900	257243750	16160	16160	16160	16160	0
383	20231207	124800	257243750	16160	16160	16160	16160	5
384	20231207	124700	257162950	16010	16080	16080	16010	2000
385	20231207	124600	225096170	16160	16160	16160	16160	17
386	20231207	124500	224821450	16160	16160	16160	16160	0
387	20231207	124400	224821450	16160	16160	16160	16160	0
388	20231207	124300	224821450	16160	16160	16160	16160	8
389	20231207	124200	224692170	16100	16110	16110	16050	87
390	20231207	124100	223291850	16160	16160	16160	16160	3
391	20231207	124000	223243370	16160	16160	16160	16160	0
392	20231207	123900	223243370	16160	16160	16160	16160	0
393	20231207	123800	223243370	16160	16170	16200	16160	25
394	20231207	123700	222839240	16160	16100	16160	16100	905
395	20231207	123600	208268440	16150	16100	16150	16100	546
396	20231207	123500	199471780	16050	16050	16050	16050	70
397	20231207	123400	198348280	16050	16050	16050	16050	0
398	20231207	123300	198348280	16050	16050	16050	16050	0
399	20231207	123200	198348280	16050	16050	16050	16050	0
400	20231207	123100	198348280	16050	16050	16050	16050	0
401	20231207	123000	198348280	16050	16050	16050	16050	0
402	20231207	122900	198348280	16050	16050	16050	16050	0
403	20231207	122800	198348280	16050	16050	16050	16050	0
404	20231207	122700	198348280	16050	16050	16050	16050	0
405	20231207	122600	198348280	16050	16050	16050	16050	0
406	20231207	122500	198348280	16050	16050	16050	16050	30
407	20231207	122400	197866780	16050	16050	16050	16050	121
408	20231207	122300	195924730	16110	16110	16110	16110	10
409	20231207	122200	195763630	16110	16110	16110	16110	0
410	20231207	122100	195763630	16110	16110	16110	16110	0
411	20231207	122000	195763630	16110	16110	16110	16110	0
412	20231207	121900	195763630	16110	16110	16110	16110	4
413	20231207	121800	195699190	16110	16110	16110	16110	2
414	20231207	121700	195666970	16110	16110	16110	16110	0
415	20231207	121600	195666970	16110	16060	16110	16060	11
416	20231207	121500	195490260	16060	16060	16060	16060	13
417	20231207	121400	195281480	16110	16110	16110	16110	0
418	20231207	121300	195281480	16110	16110	16110	16110	0
419	20231207	121200	195281480	16110	16110	16110	16110	0
420	20231207	121100	195281480	16110	16110	16110	16110	0
421	20231207	121000	195281480	16110	16110	16110	16110	0
422	20231207	120900	195281480	16110	16110	16110	16110	0
423	20231207	120800	195281480	16110	16110	16110	16110	0
424	20231207	120700	195281480	16110	16110	16110	16110	1
425	20231207	120600	195265370	16110	16110	16110	16110	0
426	20231207	120500	195265370	16110	16110	16110	16110	0
427	20231207	120400	195265370	16110	16110	16110	16110	0
428	20231207	120300	195265370	16110	16110	16110	16110	0
429	20231207	120200	195265370	16110	16110	16110	16110	0
430	20231207	120100	195265370	16110	16110	16110	16110	0
431	20231207	120000	195265370	16110	16110	16110	16110	0
432	20231207	115900	195265370	16110	16110	16110	16110	0
433	20231207	115800	195265370	16110	16110	16110	16110	0
434	20231207	115700	195265370	16110	16110	16110	16110	74
435	20231207	115600	194073230	16120	16110	16120	16110	53
436	20231207	115500	193218940	16110	16050	16110	16050	191
437	20231207	115400	190142820	16030	16030	16030	16030	0
438	20231207	115300	190142820	16030	16030	16030	16030	0
439	20231207	115200	190142820	16030	16030	16030	16030	0
440	20231207	115100	190142820	16030	16030	16030	16030	0
441	20231207	115000	190142820	16030	16030	16030	16030	0
442	20231207	114900	190142820	16030	16030	16030	16030	0
443	20231207	114800	190142820	16030	16030	16030	16030	0
444	20231207	114700	190142820	16030	16030	16030	16030	12
445	20231207	114600	189950460	16030	16030	16030	16030	0
446	20231207	114500	189950460	16030	16030	16030	16030	10
447	20231207	114400	189790160	16030	16030	16030	16030	0
448	20231207	114300	189790160	16030	16030	16030	16030	0
449	20231207	114200	189790160	16030	16030	16030	16030	0
450	20231207	114100	189790160	16030	16030	16030	16030	0
451	20231207	114000	189790160	16030	16030	16030	16030	3
452	20231207	113900	189742070	16020	16020	16020	16020	0
453	20231207	113800	189742070	16020	16020	16020	16020	0
454	20231207	113700	189742070	16020	16020	16020	16020	0
455	20231207	113600	189742070	16020	16030	16030	16020	70
456	20231207	113500	188620660	16030	16030	16030	16030	70
457	20231207	113400	187498560	16050	16070	16070	16050	26
458	20231207	113300	187081140	16110	16110	16110	16110	0
459	20231207	113200	187081140	16110	16110	16110	16110	0
460	20231207	113100	187081140	16110	16110	16110	16110	20
461	20231207	113000	186758940	16110	16110	16110	16110	0
462	20231207	112900	186758940	16110	16110	16110	16110	10
463	20231207	112800	186597840	16110	16110	16110	16110	0
464	20231207	112700	186597840	16110	16110	16110	16110	0
465	20231207	112600	186597840	16110	16110	16110	16110	0
466	20231207	112500	186597840	16110	16110	16110	16110	0
467	20231207	112400	186597840	16110	16110	16110	16110	0
468	20231207	112300	186597840	16110	16110	16110	16110	0
469	20231207	112200	186597840	16110	16110	16110	16110	0
470	20231207	112100	186597840	16110	16110	16110	16110	0
471	20231207	112000	186597840	16110	16110	16110	16110	0
472	20231207	111900	186597840	16110	16110	16110	16110	0
473	20231207	111800	186597840	16110	16110	16110	16110	0
474	20231207	111700	186597840	16110	16110	16110	16110	0
475	20231207	111600	186597840	16110	16110	16110	16110	0
476	20231207	111500	186597840	16110	16110	16110	16110	0
477	20231207	111400	186597840	16110	16110	16110	16110	0
478	20231207	111300	186597840	16110	16100	16110	16100	143
479	20231207	111200	184294180	16110	16110	16110	16110	1
480	20231207	111100	184278070	16050	16050	16050	16050	0
481	20231207	111000	184278070	16050	16060	16060	16050	38
482	20231207	110900	183668080	16110	16110	16110	16110	0
483	20231207	110800	183668080	16110	16110	16110	16110	0
484	20231207	110700	183668080	16110	16110	16110	16110	0
485	20231207	110600	183668080	16110	16110	16110	16110	0
486	20231207	110500	183668080	16110	16110	16110	16110	3
487	20231207	110400	183619750	16110	16110	16110	16110	1
488	20231207	110300	183603640	16040	16040	16040	16040	0
489	20231207	110200	183603640	16040	16040	16040	16040	104
490	20231207	110100	181935480	16040	16040	16040	16040	1
491	20231207	110000	181919440	16120	16120	16120	16120	0
492	20231207	105900	181919440	16120	16120	16120	16120	0
493	20231207	105800	181919440	16120	16120	16120	16120	0
494	20231207	105700	181919440	16120	16120	16120	16120	0
495	20231207	105600	181919440	16120	16120	16120	16120	0
496	20231207	105500	181919440	16120	16020	16120	16020	3
497	20231207	105400	181871180	16030	16040	16040	16030	317
498	20231207	105300	176789520	16120	16120	16120	16120	0
499	20231207	105200	176789520	16120	16100	16120	16030	11
500	20231207	105100	176612810	16100	16040	16100	16040	3
501	20231207	105000	176564590	16050	16050	16050	16050	48
502	20231207	104900	175794190	16050	16050	16050	16050	0
503	20231207	104800	175794190	16050	16050	16120	16050	12
504	20231207	104700	175601200	16140	16090	16140	16090	27
505	20231207	104600	175166370	16030	16090	16090	16030	6
506	20231207	104500	175069910	16090	16100	16100	16080	106
507	20231207	104400	173364360	16140	16140	16140	16140	0
508	20231207	104300	173364360	16140	16140	16140	16140	1
509	20231207	104200	173348220	16090	16140	16140	16090	127
510	20231207	104100	171304290	16080	15990	16080	15990	42
511	20231207	104000	170632620	15990	16010	16010	15990	702
512	20231207	103900	159399640	16000	16060	16060	16000	407
513	20231207	103800	152882620	16030	16030	16030	16030	135
514	20231207	103700	150718570	16030	16030	16030	16030	0
515	20231207	103600	150718570	16030	16030	16030	16030	0
516	20231207	103500	150718570	16030	16040	16040	16030	73
517	20231207	103400	149547890	16040	16050	16060	16040	294
518	20231207	103300	144829190	16060	16060	16060	16060	89
519	20231207	103200	143399850	16060	16080	16080	16060	84
520	20231207	103100	142050480	16080	16080	16080	16080	0
521	20231207	103000	142050480	16080	16080	16080	16080	25
522	20231207	102900	141648480	16140	16140	16140	16140	0
523	20231207	102800	141648480	16140	16140	16140	16140	0
524	20231207	102700	141648480	16140	16140	16140	16140	0
525	20231207	102600	141648480	16140	16140	16140	16140	0
526	20231207	102500	141648480	16140	16140	16140	16140	0
527	20231207	102400	141648480	16140	16140	16140	16140	5
528	20231207	102300	141567780	16140	16140	16140	16140	0
529	20231207	102200	141567780	16140	16100	16140	16100	356
530	20231207	102100	135825460	16080	16100	16100	16080	769
531	20231207	102000	123457290	16100	16100	16100	16100	0
532	20231207	101900	123457290	16100	16100	16100	16100	0
533	20231207	101800	123457290	16100	16100	16100	16100	0
534	20231207	101700	123457290	16100	16100	16100	16100	0
535	20231207	101600	123457290	16100	16100	16100	16100	0
536	20231207	101500	123457290	16100	16100	16100	16100	273
537	20231207	101400	119061990	16150	16150	16150	16150	10
538	20231207	101300	118900490	16150	16150	16150	16150	1
539	20231207	101200	118884340	16150	16090	16150	16080	183
540	20231207	101100	115933690	16140	16150	16150	16090	16
541	20231207	101000	115675620	16150	16140	16150	16140	226
542	20231207	100900	112027970	16140	16150	16150	16080	763
543	20231207	100800	99741860	16150	16150	16150	16150	6
544	20231207	100700	99644960	16150	16150	16150	16150	1
545	20231207	100600	99628810	16110	16110	16110	16110	39
546	20231207	100500	99000520	16130	16150	16150	16130	727
547	20231207	100400	87267620	16150	16200	16200	16150	122
548	20231207	100300	85295970	16200	16210	16210	16200	35
549	20231207	100200	84728950	16210	16210	16210	16210	0
550	20231207	100100	84728950	16210	16220	16220	16210	364
551	20231207	100000	78825990	16250	16250	16250	16250	14
552	20231207	095900	78598490	16300	16300	16300	16300	0
553	20231207	095800	78598490	16300	16300	16300	16300	0
554	20231207	095700	78598490	16300	16300	16300	16300	5
555	20231207	095600	78516990	16250	16300	16300	16250	11
556	20231207	095500	78337990	16300	16300	16300	16300	100
557	20231207	095400	76707990	16300	16300	16300	16300	2
558	20231207	095300	76675390	16210	16310	16310	16210	189
559	20231207	095200	73605450	16320	16320	16320	16320	0
560	20231207	095100	73605450	16320	16320	16320	16320	2
561	20231207	095000	73572810	16280	16320	16320	16280	106
562	20231207	094900	71846890	16320	16320	16320	16320	3
563	20231207	094800	71797930	16260	16260	16260	16260	0
564	20231207	094700	71797930	16260	16260	16260	16260	0
565	20231207	094600	71797930	16260	16330	16330	16260	53
566	20231207	094500	70935940	16330	16330	16330	16330	0
567	20231207	094400	70935940	16330	16330	16330	16330	0
568	20231207	094300	70935940	16330	16320	16330	16320	94
569	20231207	094200	69400930	16250	16300	16300	16250	52
570	20231207	094100	68553380	16330	16330	16330	16330	0
571	20231207	094000	68553380	16330	16330	16330	16330	0
572	20231207	093900	68553380	16330	16330	16330	16330	1
573	20231207	093800	68537050	16320	16320	16320	16320	50
574	20231207	093700	67721050	16320	16320	16320	16210	246
575	20231207	093600	63725950	16330	16320	16330	16320	17
576	20231207	093500	63448490	16330	16260	16330	16260	247
577	20231207	093400	59416830	16270	16280	16280	16270	5
578	20231207	093300	59335470	16320	16260	16330	16240	38
579	20231207	093200	58715550	16330	16320	16330	16320	258
580	20231207	093100	54504980	16320	16320	16320	16320	33
581	20231207	093000	53966420	16320	16240	16320	16220	143
582	20231207	092900	51640260	16240	16240	16240	16240	10
583	20231207	092800	51477860	16240	16240	16240	16240	10
584	20231207	092700	51315460	16240	16220	16240	16220	20
585	20231207	092600	50990780	16240	16240	16240	16240	0
586	20231207	092500	50990780	16240	16240	16240	16240	10
587	20231207	092400	50828380	16110	16110	16110	16110	10
588	20231207	092300	50667280	16240	16240	16240	16240	10
589	20231207	092200	50504880	16240	16220	16240	16110	330
590	20231207	092100	45148650	16100	16110	16110	16100	200
591	20231207	092000	41928460	16230	16230	16230	16230	10
592	20231207	091900	41766160	16140	16130	16140	16130	2
593	20231207	091800	41733890	16100	16130	16130	16100	106
594	20231207	091700	40026230	16120	16140	16140	16120	55
595	20231207	091600	39139550	16230	16230	16230	16230	0
596	20231207	091500	39139550	16230	16230	16230	16230	0
597	20231207	091400	39139550	16230	16230	16230	16230	0
598	20231207	091300	39139550	16230	16230	16230	16230	0
599	20231207	091200	39139550	16230	16230	16230	16230	116
600	20231207	091100	37256870	16230	16230	16230	16230	7
601	20231207	091000	37143260	16230	16230	16230	16230	0
602	20231207	090900	37143260	16230	16100	16230	16100	22
603	20231207	090800	36787420	16100	16180	16180	16100	218
604	20231207	090700	33276650	16200	16200	16200	16200	6
605	20231207	090600	33179450	16230	16230	16230	16230	80
606	20231207	090500	31881050	16230	16230	16230	16230	0
607	20231207	090400	31881050	16230	16230	16230	16230	35
608	20231207	090300	31313000	16110	16130	16130	16110	550
609	20231207	090200	22451500	16130	16130	16130	16130	2
610	20231207	090100	22419240	16130	16130	16130	16130	74
611	20231207	090000	21225620	16130	16150	16150	16130	1315