KissMeData/009470/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185200	608022010	15400	15400	15400	15400	545
3	20231212	185100	608022010	15400	15400	15400	15400	0
4	20231212	185000	608022010	15400	15400	15400	15400	0
5	20231212	184900	608022010	15400	15400	15400	15400	0
6	20231212	184800	608022010	15400	15400	15400	15400	0
7	20231212	184700	608022010	15400	15400	15400	15400	0
8	20231212	184600	608022010	15400	15400	15400	15400	0
9	20231212	184500	608022010	15400	15400	15400	15400	0
10	20231212	184400	608022010	15400	15400	15400	15400	0
11	20231212	184300	608022010	15400	15400	15400	15400	0
12	20231212	184200	608022010	15400	15400	15400	15400	0
13	20231212	184100	608022010	15400	15400	15400	15400	0
14	20231212	184000	608022010	15400	15400	15400	15400	0
15	20231212	183900	608022010	15400	15400	15400	15400	0
16	20231212	183800	608022010	15400	15400	15400	15400	0
17	20231212	183700	608022010	15400	15400	15400	15400	0
18	20231212	183600	608022010	15400	15400	15400	15400	0
19	20231212	183500	608022010	15400	15400	15400	15400	0
20	20231212	183400	608022010	15400	15400	15400	15400	0
21	20231212	183300	608022010	15400	15400	15400	15400	0
22	20231212	183200	608022010	15400	15400	15400	15400	0
23	20231212	183100	608022010	15400	15400	15400	15400	0
24	20231212	183000	608022010	15400	15400	15400	15400	0
25	20231212	182900	608022010	15400	15400	15400	15400	0
26	20231212	182800	608022010	15400	15400	15400	15400	0
27	20231212	182700	608022010	15400	15400	15400	15400	0
28	20231212	182600	608022010	15400	15400	15400	15400	0
29	20231212	182500	608022010	15400	15400	15400	15400	0
30	20231212	182400	608022010	15400	15400	15400	15400	0
31	20231212	182300	608022010	15400	15400	15400	15400	0
32	20231212	182200	608022010	15400	15400	15400	15400	545
33	20231212	182100	608022010	15400	15400	15400	15400	0
34	20231212	182000	608022010	15400	15400	15400	15400	0
35	20231212	181900	608022010	15400	15400	15400	15400	0
36	20231212	181800	608022010	15400	15400	15400	15400	0
37	20231212	181700	608022010	15400	15400	15400	15400	0
38	20231212	181600	608022010	15400	15400	15400	15400	0
39	20231212	181500	608022010	15400	15400	15400	15400	0
40	20231212	181400	608022010	15400	15400	15400	15400	0
41	20231212	181300	608022010	15400	15400	15400	15400	0
42	20231212	181200	608022010	15400	15400	15400	15400	0
43	20231212	181100	608022010	15400	15400	15400	15400	0
44	20231212	181000	608022010	15400	15400	15400	15400	0
45	20231212	180900	608022010	15400	15400	15400	15400	0
46	20231212	180800	608022010	15400	15400	15400	15400	0
47	20231212	180700	608022010	15400	15400	15400	15400	0
48	20231212	180600	608022010	15400	15400	15400	15400	0
49	20231212	180500	608022010	15400	15400	15400	15400	0
50	20231212	180400	608022010	15400	15400	15400	15400	0
51	20231212	180300	608022010	15400	15400	15400	15400	0
52	20231212	180200	608022010	15400	15400	15400	15400	0
53	20231212	180100	608022010	15400	15400	15400	15400	0
54	20231212	180000	608022010	15400	15400	15400	15400	0
55	20231212	175900	608022010	15400	15400	15400	15400	0
56	20231212	175800	608022010	15400	15400	15400	15400	0
57	20231212	175700	608022010	15400	15400	15400	15400	0
58	20231212	175600	608022010	15400	15400	15400	15400	0
59	20231212	175500	608022010	15400	15400	15400	15400	0
60	20231212	175400	608022010	15400	15400	15400	15400	0
61	20231212	175300	608022010	15400	15400	15400	15400	0
62	20231212	175200	608022010	15400	15400	15400	15400	545
63	20231212	175100	608022010	15400	15400	15400	15400	0
64	20231212	175000	608022010	15400	15400	15400	15400	0
65	20231212	174900	608022010	15400	15400	15400	15400	0
66	20231212	174800	608022010	15400	15400	15400	15400	0
67	20231212	174700	608022010	15400	15400	15400	15400	0
68	20231212	174600	608022010	15400	15400	15400	15400	0
69	20231212	174500	608022010	15400	15400	15400	15400	0
70	20231212	174400	608022010	15400	15400	15400	15400	0
71	20231212	174300	608022010	15400	15400	15400	15400	0
72	20231212	174200	608022010	15400	15400	15400	15400	0
73	20231212	174100	608022010	15400	15400	15400	15400	0
74	20231212	174000	608022010	15400	15400	15400	15400	0
75	20231212	173900	608022010	15400	15400	15400	15400	0
76	20231212	173800	608022010	15400	15400	15400	15400	0
77	20231212	173700	608022010	15400	15400	15400	15400	0
78	20231212	173600	608022010	15400	15400	15400	15400	0
79	20231212	173500	608022010	15400	15400	15400	15400	0
80	20231212	173400	608022010	15400	15400	15400	15400	0
81	20231212	173300	608022010	15400	15400	15400	15400	0
82	20231212	173200	608022010	15400	15400	15400	15400	0
83	20231212	173100	608022010	15400	15400	15400	15400	0
84	20231212	173000	608022010	15400	15400	15400	15400	0
85	20231212	172900	608022010	15400	15400	15400	15400	0
86	20231212	172800	608022010	15400	15400	15400	15400	0
87	20231212	172700	608022010	15400	15400	15400	15400	0
88	20231212	172600	608022010	15400	15400	15400	15400	0
89	20231212	172500	608022010	15400	15400	15400	15400	0
90	20231212	172400	608022010	15400	15400	15400	15400	0
91	20231212	172300	608022010	15400	15400	15400	15400	0
92	20231212	172200	608022010	15400	15400	15400	15400	545
93	20231212	172100	608022010	15400	15400	15400	15400	0
94	20231212	172000	608022010	15400	15400	15400	15400	0
95	20231212	171900	608022010	15400	15400	15400	15400	0
96	20231212	171800	608022010	15400	15400	15400	15400	0
97	20231212	171700	608022010	15400	15400	15400	15400	0
98	20231212	171600	608022010	15400	15400	15400	15400	0
99	20231212	171500	608022010	15400	15400	15400	15400	0
100	20231212	171400	608022010	15400	15400	15400	15400	0
101	20231212	171300	608022010	15400	15400	15400	15400	0
102	20231212	171200	608022010	15400	15400	15400	15400	0
103	20231212	171100	608022010	15400	15400	15400	15400	0
104	20231212	171000	608022010	15400	15400	15400	15400	0
105	20231212	170900	608022010	15400	15400	15400	15400	0
106	20231212	170800	608022010	15400	15400	15400	15400	0
107	20231212	170700	608022010	15400	15400	15400	15400	0
108	20231212	170600	608022010	15400	15400	15400	15400	0
109	20231212	170500	608022010	15400	15400	15400	15400	0
110	20231212	170400	608022010	15400	15400	15400	15400	0
111	20231212	170300	608022010	15400	15400	15400	15400	0
112	20231212	170200	608022010	15400	15400	15400	15400	0
113	20231212	170100	608022010	15400	15400	15400	15400	0
114	20231212	170000	608022010	15400	15400	15400	15400	0
115	20231212	165900	608022010	15400	15400	15400	15400	0
116	20231212	165800	608022010	15400	15400	15400	15400	0
117	20231212	165700	608022010	15400	15400	15400	15400	0
118	20231212	165600	608022010	15400	15400	15400	15400	0
119	20231212	165500	608022010	15400	15400	15400	15400	0
120	20231212	165400	608022010	15400	15400	15400	15400	0
121	20231212	165300	608022010	15400	15400	15400	15400	0
122	20231212	165200	608022010	15400	15400	15400	15400	545
123	20231212	165100	608022010	15400	15400	15400	15400	0
124	20231212	165000	608022010	15400	15400	15400	15400	0
125	20231212	164900	608022010	15400	15400	15400	15400	0
126	20231212	164800	608022010	15400	15400	15400	15400	0
127	20231212	164700	608022010	15400	15400	15400	15400	0
128	20231212	164600	608022010	15400	15400	15400	15400	0
129	20231212	164500	608022010	15400	15400	15400	15400	0
130	20231212	164400	608022010	15400	15400	15400	15400	0
131	20231212	164300	608022010	15400	15400	15400	15400	0
132	20231212	164200	608022010	15400	15400	15400	15400	0
133	20231212	164100	608022010	15400	15400	15400	15400	0
134	20231212	164000	608022010	15400	15400	15400	15400	0
135	20231212	163900	608022010	15400	15400	15400	15400	0
136	20231212	163800	608022010	15400	15400	15400	15400	0
137	20231212	163700	608022010	15400	15400	15400	15400	0
138	20231212	163600	608022010	15400	15400	15400	15400	0
139	20231212	163500	608022010	15400	15400	15400	15400	0
140	20231212	163400	608022010	15400	15400	15400	15400	0
141	20231212	163300	608022010	15400	15400	15400	15400	0
142	20231212	163200	608022010	15400	15400	15400	15400	0
143	20231212	163100	608022010	15400	15400	15400	15400	0
144	20231212	163000	608022010	15400	15400	15400	15400	0
145	20231212	162900	608022010	15400	15400	15400	15400	0
146	20231212	162800	608022010	15400	15400	15400	15400	0
147	20231212	162700	608022010	15400	15400	15400	15400	0
148	20231212	162600	608022010	15400	15400	15400	15400	0
149	20231212	162500	608022010	15400	15400	15400	15400	0
150	20231212	162400	608022010	15400	15400	15400	15400	0
151	20231212	162300	608022010	15400	15400	15400	15400	0
152	20231212	162200	608022010	15400	15400	15400	15400	545
153	20231212	162100	608022010	15400	15400	15400	15400	0
154	20231212	162000	608022010	15400	15400	15400	15400	0
155	20231212	161900	608022010	15400	15400	15400	15400	0
156	20231212	161800	608022010	15400	15400	15400	15400	0
157	20231212	161700	608022010	15400	15400	15400	15400	0
158	20231212	161600	608022010	15400	15400	15400	15400	0
159	20231212	161500	608022010	15400	15400	15400	15400	0
160	20231212	161400	608022010	15400	15400	15400	15400	0
161	20231212	161300	608022010	15400	15400	15400	15400	0
162	20231212	161200	608022010	15400	15400	15400	15400	0
163	20231212	161100	608022010	15400	15400	15400	15400	0
164	20231212	161000	608022010	15400	15400	15400	15400	0
165	20231212	160900	608022010	15400	15400	15400	15400	0
166	20231212	160800	608022010	15400	15400	15400	15400	0
167	20231212	160700	608022010	15400	15400	15400	15400	0
168	20231212	160600	608022010	15400	15400	15400	15400	0
169	20231212	160500	608022010	15400	15400	15400	15400	0
170	20231212	160400	608022010	15400	15400	15400	15400	0
171	20231212	160300	608022010	15400	15400	15400	15400	0
172	20231212	160200	608022010	15400	15400	15400	15400	0
173	20231212	160100	608022010	15400	15400	15400	15400	0
174	20231212	160000	608022010	15400	15400	15400	15400	0
175	20231212	155900	608022010	15400	15400	15400	15400	0
176	20231212	155800	608022010	15400	15400	15400	15400	0
177	20231212	155700	608022010	15400	15400	15400	15400	0
178	20231212	155600	608022010	15400	15400	15400	15400	0
179	20231212	155500	608022010	15400	15400	15400	15400	0
180	20231212	155400	608022010	15400	15400	15400	15400	0
181	20231212	155300	608022010	15400	15400	15400	15400	0
182	20231212	155200	608022010	15400	15400	15400	15400	545
183	20231212	155100	608022010	15400	15400	15400	15400	0
184	20231212	155000	608022010	15400	15400	15400	15400	0
185	20231212	154900	608022010	15400	15400	15400	15400	0
186	20231212	154800	608022010	15400	15400	15400	15400	0
187	20231212	154700	608022010	15400	15400	15400	15400	0
188	20231212	154600	608022010	15400	15400	15400	15400	0
189	20231212	154500	608022010	15400	15400	15400	15400	0
190	20231212	154400	608022010	15400	15400	15400	15400	0
191	20231212	154300	608022010	15400	15400	15400	15400	0
192	20231212	154200	608022010	15400	15400	15400	15400	0
193	20231212	154100	608022010	15400	15400	15400	15400	0
194	20231212	154000	608022010	15400	15400	15400	15400	0
195	20231212	153900	608022010	15400	15400	15400	15400	0
196	20231212	153800	608022010	15400	15400	15400	15400	0
197	20231212	153700	608022010	15400	15400	15400	15400	0
198	20231212	153600	608022010	15400	15400	15400	15400	0
199	20231212	153500	608022010	15400	15400	15400	15400	0
200	20231212	153400	608022010	15400	15400	15400	15400	0
201	20231212	153300	608022010	15400	15400	15400	15400	0
202	20231212	153200	608022010	15400	15400	15400	15400	0
203	20231212	153100	608022010	15400	15400	15400	15400	0
204	20231212	153000	608022010	15400	15400	15400	15400	545
205	20231212	152900	599629010	15400	15400	15400	15400	0
206	20231212	152800	599629010	15400	15400	15400	15400	0
207	20231212	152700	599629010	15400	15400	15400	15400	0
208	20231212	152600	599629010	15400	15400	15400	15400	0
209	20231212	152500	599629010	15400	15400	15400	15400	0
210	20231212	152400	599629010	15400	15400	15400	15400	0
211	20231212	152300	599629010	15400	15400	15400	15400	0
212	20231212	152200	599629010	15400	15400	15400	15400	0
213	20231212	152100	599629010	15400	15400	15400	15400	0
214	20231212	152000	599629010	15400	15400	15400	15400	0
215	20231212	151900	599629010	15400	15420	15430	15400	1405
216	20231212	151800	577963010	15400	15400	15400	15400	100
217	20231212	151700	576423010	15400	15400	15400	15400	37
218	20231212	151600	575853210	15420	15420	15420	15420	2
219	20231212	151500	575822370	15420	15420	15420	15420	5
220	20231212	151400	575745270	15400	15400	15400	15400	0
221	20231212	151300	575745270	15400	15400	15400	15400	296
222	20231212	151200	571186870	15400	15400	15400	15400	309
223	20231212	151100	566428270	15400	15400	15400	15390	10
224	20231212	151000	566274330	15400	15400	15400	15400	0
225	20231212	150900	566274330	15400	15400	15400	15400	0
226	20231212	150800	566274330	15400	15400	15400	15400	1
227	20231212	150700	566258930	15400	15400	15400	15400	18
228	20231212	150600	565981730	15400	15400	15400	15400	10
229	20231212	150500	565827730	15400	15400	15400	15400	2
230	20231212	150400	565796930	15400	15400	15400	15400	0
231	20231212	150300	565796930	15400	15400	15400	15400	30
232	20231212	150200	565334930	15370	15370	15370	15370	0
233	20231212	150100	565334930	15370	15370	15370	15370	121
234	20231212	150000	563475160	15380	15400	15400	15380	145
235	20231212	145900	561243180	15400	15370	15400	15370	549
236	20231212	145800	552800150	15380	15380	15380	15380	2
237	20231212	145700	552769390	15380	15380	15380	15380	52
238	20231212	145600	551969630	15380	15380	15380	15380	3
239	20231212	145500	551923490	15380	15380	15380	15380	0
240	20231212	145400	551923490	15380	15370	15380	15370	3
241	20231212	145300	551877370	15380	15380	15380	15380	4
242	20231212	145200	551815850	15370	15370	15380	15370	367
243	20231212	145100	546175050	15370	15370	15370	15370	79
244	20231212	145000	544960820	15370	15370	15370	15370	66
245	20231212	144900	543946400	15360	15360	15360	15360	0
246	20231212	144800	543946400	15360	15360	15360	15360	0
247	20231212	144700	543946400	15360	15360	15360	15360	76
248	20231212	144600	542779040	15350	15350	15350	15350	0
249	20231212	144500	542779040	15350	15350	15350	15350	30
250	20231212	144400	542318540	15360	15360	15360	15360	95
251	20231212	144300	540859340	15360	15360	15360	15360	49
252	20231212	144200	540106700	15350	15350	15350	15350	0
253	20231212	144100	540106700	15350	15350	15350	15350	1
254	20231212	144000	540091350	15340	15340	15340	15340	0
255	20231212	143900	540091350	15340	15340	15340	15340	0
256	20231212	143800	540091350	15340	15340	15340	15340	63
257	20231212	143700	539124930	15340	15350	15350	15340	100
258	20231212	143600	537590880	15340	15340	15340	15340	0
259	20231212	143500	537590880	15340	15340	15340	15340	0
260	20231212	143400	537590880	15340	15360	15360	15340	231
261	20231212	143300	534045580	15360	15360	15360	15360	0
262	20231212	143200	534045580	15360	15360	15360	15360	0
263	20231212	143100	534045580	15360	15360	15360	15360	3
264	20231212	143000	533999500	15360	15360	15360	15360	5
265	20231212	142900	533922700	15360	15360	15360	15360	3
266	20231212	142800	533876620	15350	15350	15350	15350	1
267	20231212	142700	533861270	15350	15360	15360	15350	180
268	20231212	142600	531097970	15360	15370	15370	15360	162
269	20231212	142500	528609640	15370	15370	15370	15370	61
270	20231212	142400	527672070	15380	15380	15380	15380	0
271	20231212	142300	527672070	15380	15380	15380	15380	0
272	20231212	142200	527672070	15380	15380	15380	15380	200
273	20231212	142100	524596070	15380	15380	15380	15380	1
274	20231212	142000	524580690	15380	15400	15400	15380	98
275	20231212	141900	523073350	15400	15390	15400	15390	8
276	20231212	141800	522950170	15370	15370	15370	15370	164
277	20231212	141700	520429490	15370	15370	15370	15370	0
278	20231212	141600	520429490	15370	15380	15380	15370	100
279	20231212	141500	518892190	15380	15380	15380	15380	13
280	20231212	141400	518692250	15380	15380	15380	15380	25
281	20231212	141300	518307750	15380	15380	15380	15380	1
282	20231212	141200	518292370	15420	15420	15420	15420	0
283	20231212	141100	518292370	15420	15420	15420	15420	0
284	20231212	141000	518292370	15420	15420	15420	15420	0
285	20231212	140900	518292370	15420	15410	15420	15410	41
286	20231212	140800	517660180	15410	15410	15410	15410	0
287	20231212	140700	517660180	15410	15410	15410	15410	0
288	20231212	140600	517660180	15410	15410	15410	15410	0
289	20231212	140500	517660180	15410	15410	15410	15410	0
290	20231212	140400	517660180	15410	15410	15410	15410	0
291	20231212	140300	517660180	15410	15410	15410	15410	200
292	20231212	140200	514578180	15410	15410	15410	15410	0
293	20231212	140100	514578180	15410	15400	15410	15370	434
294	20231212	140000	507905230	15410	15410	15430	15410	54
295	20231212	135900	507072890	15430	15430	15430	15430	0
296	20231212	135800	507072890	15430	15430	15430	15430	1
297	20231212	135700	507057460	15410	15410	15410	15410	0
298	20231212	135600	507057460	15410	15410	15410	15410	0
299	20231212	135500	507057460	15410	15420	15420	15410	44
300	20231212	135400	506379010	15430	15430	15430	15430	0
301	20231212	135300	506379010	15430	15430	15430	15430	1
302	20231212	135200	506363580	15430	15430	15430	15430	2
303	20231212	135100	506332720	15430	15430	15430	15430	3
304	20231212	135000	506286430	15430	15430	15430	15430	0
305	20231212	134900	506286430	15430	15430	15430	15430	0
306	20231212	134800	506286430	15430	15430	15430	15430	0
307	20231212	134700	506286430	15430	15430	15430	15430	0
308	20231212	134600	506286430	15430	15430	15430	15430	0
309	20231212	134500	506286430	15430	15430	15430	15430	1
310	20231212	134400	506271000	15430	15430	15430	15430	1
311	20231212	134300	506255570	15380	15380	15380	15380	0
312	20231212	134200	506255570	15380	15380	15380	15380	0
313	20231212	134100	506255570	15380	15380	15380	15380	563
314	20231212	134000	497596630	15380	15420	15420	15380	50
315	20231212	133900	496827460	15440	15440	15440	15440	0
316	20231212	133800	496827460	15440	15440	15440	15440	0
317	20231212	133700	496827460	15440	15440	15440	15440	20
318	20231212	133600	496518660	15450	15450	15450	15450	1
319	20231212	133500	496503210	15440	15440	15440	15440	0
320	20231212	133400	496503210	15440	15440	15440	15440	0
321	20231212	133300	496503210	15440	15440	15440	15440	0
322	20231212	133200	496503210	15440	15440	15440	15440	100
323	20231212	133100	494959210	15440	15440	15440	15440	220
324	20231212	133000	491562410	15440	15440	15440	15440	117
325	20231212	132900	489755930	15440	15450	15450	15440	6
326	20231212	132800	489663240	15450	15450	15450	15440	222
327	20231212	132700	486233920	15450	15440	15450	15440	142
328	20231212	132600	484041020	15450	15430	15450	15430	34
329	20231212	132500	483516310	15420	15420	15420	15420	98
330	20231212	132400	482005150	15420	15420	15420	15420	3
331	20231212	132300	481958890	15380	15380	15380	15380	0
332	20231212	132200	481958890	15380	15420	15420	15380	290
333	20231212	132100	477490740	15420	15420	15420	15420	0
334	20231212	132000	477490740	15420	15420	15420	15420	1
335	20231212	131900	477475320	15410	15410	15410	15410	0
336	20231212	131800	477475320	15410	15410	15410	15410	3
337	20231212	131700	477429090	15420	15420	15420	15420	0
338	20231212	131600	477429090	15420	15420	15420	15420	0
339	20231212	131500	477429090	15420	15420	15420	15420	1
340	20231212	131400	477413670	15420	15420	15420	15420	0
341	20231212	131300	477413670	15420	15420	15420	15420	0
342	20231212	131200	477413670	15420	15420	15420	15420	0
343	20231212	131100	477413670	15420	15420	15420	15420	0
344	20231212	131000	477413670	15420	15420	15420	15420	0
345	20231212	130900	477413670	15420	15420	15420	15420	2
346	20231212	130800	477382830	15430	15430	15430	15430	0
347	20231212	130700	477382830	15430	15430	15430	15430	0
348	20231212	130600	477382830	15430	15430	15430	15430	0
349	20231212	130500	477382830	15430	15430	15430	15430	0
350	20231212	130400	477382830	15430	15430	15430	15430	0
351	20231212	130300	477382830	15430	15430	15430	15430	51
352	20231212	130200	476595900	15430	15430	15430	15430	0
353	20231212	130100	476595900	15430	15430	15430	15430	0
354	20231212	130000	476595900	15430	15430	15430	15430	1
355	20231212	125900	476580470	15430	15430	15430	15430	0
356	20231212	125800	476580470	15430	15430	15430	15430	0
357	20231212	125700	476580470	15430	15420	15430	15370	405
358	20231212	125600	470348380	15430	15430	15430	15430	1
359	20231212	125500	470332950	15430	15430	15430	15430	0
360	20231212	125400	470332950	15430	15430	15430	15430	50
361	20231212	125300	469561450	15430	15430	15430	15430	11
362	20231212	125200	469391720	15440	15440	15440	15440	3
363	20231212	125100	469345400	15440	15440	15440	15440	20
364	20231212	125000	469036600	15440	15440	15440	15440	0
365	20231212	124900	469036600	15440	15440	15440	15440	130
366	20231212	124800	467029400	15430	15430	15430	15430	1
367	20231212	124700	467013970	15440	15440	15440	15440	1
368	20231212	124600	466998530	15440	15440	15440	15440	0
369	20231212	124500	466998530	15440	15440	15440	15440	0
370	20231212	124400	466998530	15440	15440	15440	15440	19
371	20231212	124300	466705170	15440	15450	15450	15440	28
372	20231212	124200	466272580	15450	15450	15450	15450	1
373	20231212	124100	466257130	15450	15420	15450	15410	82
374	20231212	124000	464993130	15420	15420	15420	15420	7
375	20231212	123900	464885190	15410	15410	15410	15410	0
376	20231212	123800	464885190	15410	15410	15410	15410	0
377	20231212	123700	464885190	15410	15410	15410	15410	4
378	20231212	123600	464823550	15420	15440	15440	15420	166
379	20231212	123500	462263070	15450	15440	15450	15440	380
380	20231212	123400	456395720	15450	15450	15450	15450	29
381	20231212	123300	455947670	15450	15460	15460	15450	70
382	20231212	123200	454866160	15460	15460	15460	15460	0
383	20231212	123100	454866160	15460	15460	15460	15460	0
384	20231212	123000	454866160	15460	15450	15460	15450	139
385	20231212	122900	452718600	15460	15460	15460	15460	5
386	20231212	122800	452641300	15450	15450	15450	15450	200
387	20231212	122700	449551300	15450	15450	15450	15450	58
388	20231212	122600	448655200	15460	15460	15460	15460	2
389	20231212	122500	448624280	15450	15450	15450	15450	1
390	20231212	122400	448608830	15450	15450	15450	15450	1
391	20231212	122300	448593380	15460	15460	15460	15460	0
392	20231212	122200	448593380	15460	15460	15460	15460	0
393	20231212	122100	448593380	15460	15460	15460	15460	17
394	20231212	122000	448330560	15460	15460	15460	15460	8
395	20231212	121900	448206880	15460	15450	15460	15440	62
396	20231212	121800	447248860	15440	15430	15440	15430	500
397	20231212	121700	439529410	15360	15370	15370	15360	100
398	20231212	121600	437992520	15370	15370	15370	15370	10
399	20231212	121500	437838820	15430	15430	15430	15430	0
400	20231212	121400	437838820	15430	15430	15430	15430	0
401	20231212	121300	437838820	15430	15430	15430	15430	3
402	20231212	121200	437792530	15430	15430	15430	15430	75
403	20231212	121100	436635280	15400	15400	15400	15400	0
404	20231212	121000	436635280	15400	15400	15400	15400	0
405	20231212	120900	436635280	15400	15390	15400	15370	184
406	20231212	120800	433803560	15390	15390	15390	15390	3
407	20231212	120700	433757390	15400	15400	15400	15400	0
408	20231212	120600	433757390	15400	15400	15400	15400	0
409	20231212	120500	433757390	15400	15400	15400	15400	26
410	20231212	120400	433356990	15440	15440	15440	15440	128
411	20231212	120300	431380670	15450	15450	15450	15450	0
412	20231212	120200	431380670	15450	15450	15450	15450	12
413	20231212	120100	431195270	15400	15400	15400	15400	0
414	20231212	120000	431195270	15400	15400	15400	15400	0
415	20231212	115900	431195270	15400	15410	15410	15400	40
416	20231212	115800	430579240	15400	15400	15400	15400	0
417	20231212	115700	430579240	15400	15400	15400	15400	50
418	20231212	115600	429809240	15420	15420	15420	15420	100
419	20231212	115500	428267240	15420	15410	15420	15410	73
420	20231212	115400	427142080	15440	15440	15440	15440	1
421	20231212	115300	427126640	15440	15440	15440	15440	1
422	20231212	115200	427111200	15400	15470	15470	15400	68
423	20231212	115100	426063200	15450	15450	15450	15450	3
424	20231212	115000	426016850	15450	15450	15450	15450	11
425	20231212	114900	425846900	15470	15470	15470	15470	0
426	20231212	114800	425846900	15470	15460	15470	15460	250
427	20231212	114700	421980420	15450	15460	15460	15450	26
428	20231212	114600	421578710	15450	15450	15450	15450	323
429	20231212	114500	416588360	15450	15450	15450	15450	200
430	20231212	114400	413498360	15410	15450	15450	15410	58
431	20231212	114300	412602390	15450	15450	15450	15450	50
432	20231212	114200	411829890	15450	15450	15450	15450	0
433	20231212	114100	411829890	15450	15400	15450	15400	347
434	20231212	114000	406477750	15400	15420	15420	15400	29
435	20231212	113900	406030840	15430	15430	15430	15430	3
436	20231212	113800	405984550	15450	15450	15450	15450	0
437	20231212	113700	405984550	15450	15450	15450	15450	57
438	20231212	113600	405103900	15450	15450	15450	15450	0
439	20231212	113500	405103900	15450	15450	15450	15450	6
440	20231212	113400	405011200	15450	15460	15460	15450	481
441	20231212	113300	397579740	15470	15480	15480	15470	202
442	20231212	113200	394454790	15500	15500	15500	15490	885
443	20231212	113100	380739290	15500	15460	15500	15460	328
444	20231212	113000	375659290	15500	15500	15510	15450	440
445	20231212	112900	368838390	15500	15480	15510	15480	1310
446	20231212	112800	348546450	15480	15420	15490	15350	1470
447	20231212	112700	325831310	15420	15390	15420	15340	3689
448	20231212	112600	269027220	15390	15290	15390	15290	2051
449	20231212	112500	237548390	15300	15290	15300	15290	1786
450	20231212	112400	210231910	15290	15290	15290	15290	500
451	20231212	112300	202586910	15290	15290	15290	15290	0
452	20231212	112200	202586910	15290	15290	15290	15290	0
453	20231212	112100	202586910	15290	15280	15290	15280	2
454	20231212	112000	202556340	15260	15270	15270	15260	221
455	20231212	111900	199183780	15250	15250	15250	15250	1
456	20231212	111800	199168530	15250	15250	15250	15250	102
457	20231212	111700	197613030	15280	15280	15280	15280	0
458	20231212	111600	197613030	15280	15280	15280	15280	0
459	20231212	111500	197613030	15280	15280	15280	15280	10
460	20231212	111400	197460230	15280	15280	15280	15280	0
461	20231212	111300	197460230	15280	15280	15280	15280	1
462	20231212	111200	197444950	15240	15240	15240	15240	0
463	20231212	111100	197444950	15240	15240	15240	15240	10
464	20231212	111000	197292550	15240	15240	15240	15240	0
465	20231212	110900	197292550	15240	15240	15240	15240	114
466	20231212	110800	195555190	15230	15230	15230	15230	30
467	20231212	110700	195098290	15240	15240	15240	15240	0
468	20231212	110600	195098290	15240	15240	15240	15240	198
469	20231212	110500	192080770	15240	15240	15240	15240	5
470	20231212	110400	192004570	15300	15300	15300	15300	0
471	20231212	110300	192004570	15300	15300	15300	15300	0
472	20231212	110200	192004570	15300	15300	15300	15300	0
473	20231212	110100	192004570	15300	15300	15300	15300	0
474	20231212	110000	192004570	15300	15300	15300	15300	1
475	20231212	105900	191989270	15300	15300	15300	15300	0
476	20231212	105800	191989270	15300	15300	15300	15300	0
477	20231212	105700	191989270	15300	15300	15300	15300	0
478	20231212	105600	191989270	15300	15300	15300	15300	0
479	20231212	105500	191989270	15300	15300	15300	15300	5
480	20231212	105400	191912770	15300	15300	15300	15300	0
481	20231212	105300	191912770	15300	15300	15300	15300	1
482	20231212	105200	191897470	15210	15240	15240	15210	96
483	20231212	105100	190435990	15300	15300	15300	15300	0
484	20231212	105000	190435990	15300	15300	15300	15300	1
485	20231212	104900	190420690	15300	15300	15300	15300	0
486	20231212	104800	190420690	15300	15260	15300	15250	232
487	20231212	104700	186876820	15300	15300	15300	15300	0
488	20231212	104600	186876820	15300	15300	15300	15300	0
489	20231212	104500	186876820	15300	15300	15300	15300	0
490	20231212	104400	186876820	15300	15300	15300	15300	0
491	20231212	104300	186876820	15300	15300	15300	15300	101
492	20231212	104200	185331520	15300	15300	15300	15300	0
493	20231212	104100	185331520	15300	15300	15300	15300	1
494	20231212	104000	185316220	15330	15330	15330	15330	1
495	20231212	103900	185300890	15240	15240	15240	15240	1
496	20231212	103800	185285650	15340	15250	15340	15250	1621
497	20231212	103700	160448390	15250	15250	15250	15250	0
498	20231212	103600	160448390	15250	15250	15250	15250	0
499	20231212	103500	160448390	15250	15250	15250	15250	0
500	20231212	103400	160448390	15250	15200	15250	15200	41
501	20231212	103300	159825140	15250	15210	15250	15210	589
502	20231212	103200	150862170	15200	15200	15200	15200	0
503	20231212	103100	150862170	15200	15200	15200	15200	0
504	20231212	103000	150862170	15200	15200	15200	15200	21
505	20231212	102900	150542970	15200	15200	15200	15200	0
506	20231212	102800	150542970	15200	15200	15200	15200	0
507	20231212	102700	150542970	15200	15200	15200	15200	3
508	20231212	102600	150497370	15200	15200	15200	15200	0
509	20231212	102500	150497370	15200	15200	15200	15200	5
510	20231212	102400	150421370	15200	15200	15200	15200	5
511	20231212	102300	150345370	15200	15210	15210	15200	77
512	20231212	102200	149174430	15210	15210	15210	15210	4
513	20231212	102100	149113590	15210	15250	15250	15210	200
514	20231212	102000	146067590	15250	15250	15250	15250	2
515	20231212	101900	146037090	15210	15200	15210	15200	49
516	20231212	101800	145292000	15200	15240	15240	15200	363
517	20231212	101700	139768680	15240	15240	15240	15240	7
518	20231212	101600	139662000	15250	15250	15250	15250	0
519	20231212	101500	139662000	15250	15250	15250	15250	0
520	20231212	101400	139662000	15250	15250	15250	15250	0
521	20231212	101300	139662000	15250	15240	15250	15240	19
522	20231212	101200	139372420	15200	15210	15210	15200	30
523	20231212	101100	138916400	15200	15200	15200	15200	11
524	20231212	101000	138749200	15200	15200	15200	15200	0
525	20231212	100900	138749200	15200	15200	15200	15200	2
526	20231212	100800	138718800	15220	15220	15220	15220	0
527	20231212	100700	138718800	15220	15220	15220	15220	59
528	20231212	100600	137820820	15220	15220	15220	15220	0
529	20231212	100500	137820820	15220	15220	15220	15210	851
530	20231212	100400	124875700	15220	15220	15220	15220	0
531	20231212	100300	124875700	15220	15220	15220	15220	106
532	20231212	100200	123262380	15250	15250	15250	15250	0
533	20231212	100100	123262380	15250	15250	15250	15250	0
534	20231212	100000	123262380	15250	15250	15250	15250	6
535	20231212	095900	123170880	15220	15220	15220	15220	20
536	20231212	095800	122866480	15230	15230	15230	15230	30
537	20231212	095700	122409580	15250	15250	15250	15250	0
538	20231212	095600	122409580	15250	15230	15250	15220	101
539	20231212	095500	120872230	15240	15240	15240	15240	0
540	20231212	095400	120872230	15240	15240	15240	15240	0
541	20231212	095300	120872230	15240	15240	15240	15240	0
542	20231212	095200	120872230	15240	15240	15240	15240	0
543	20231212	095100	120872230	15240	15240	15240	15240	0
544	20231212	095000	120872230	15240	15240	15240	15240	0
545	20231212	094900	120872230	15240	15240	15240	15240	67
546	20231212	094800	119851150	15240	15240	15240	15240	0
547	20231212	094700	119851150	15240	15240	15240	15240	78
548	20231212	094600	118662430	15230	15230	15230	15230	27
549	20231212	094500	118251220	15230	15230	15230	15230	8
550	20231212	094400	118129380	15230	15230	15240	15230	14
551	20231212	094300	117916140	15240	15240	15240	15240	2
552	20231212	094200	117885660	15240	15250	15250	15240	52
553	20231212	094100	117093170	15250	15250	15250	15250	4
554	20231212	094000	117032170	15250	15320	15320	15250	3
555	20231212	093900	116986280	15320	15300	15320	15300	52
556	20231212	093800	116190640	15300	15300	15300	15300	52
557	20231212	093700	115395040	15300	15300	15300	15300	2
558	20231212	093600	115364440	15300	15300	15300	15300	3
559	20231212	093500	115318540	15300	15280	15330	15280	434
560	20231212	093400	108685670	15300	15330	15330	15290	235
561	20231212	093300	105090620	15330	15340	15340	15330	12
562	20231212	093200	104906650	15330	15280	15330	15280	243
563	20231212	093100	101181510	15280	15330	15330	15280	2
564	20231212	093000	101150900	15280	15320	15320	15280	300
565	20231212	092900	96559200	15320	15310	15330	15310	6
566	20231212	092800	96467310	15310	15300	15330	15300	182
567	20231212	092700	93682670	15300	15290	15300	15280	100
568	20231212	092600	92152940	15280	15330	15330	15280	62
569	20231212	092500	91204010	15310	15350	15360	15310	172
570	20231212	092400	88568580	15350	15310	15360	15310	64
571	20231212	092300	87586810	15370	15340	15370	15340	634
572	20231212	092200	77851930	15330	15280	15330	15280	1340
573	20231212	092100	57353370	15280	15280	15280	15280	7
574	20231212	092000	57246410	15280	15270	15280	15270	174
575	20231212	091900	54588480	15270	15280	15280	15270	203
576	20231212	091800	51486650	15280	15280	15280	15280	2
577	20231212	091700	51456090	15270	15270	15270	15270	12
578	20231212	091600	51272850	15270	15270	15270	15270	2
579	20231212	091500	51242310	15280	15290	15290	15220	133
580	20231212	091400	49217130	15290	15290	15290	15290	59
581	20231212	091300	48315020	15210	15290	15290	15210	56
582	20231212	091200	47462780	15300	15290	15300	15290	22
583	20231212	091100	47126380	15230	15230	15230	15230	17
584	20231212	091000	46867470	15230	15270	15300	15230	746
585	20231212	090900	35486030	15260	15250	15280	15250	340
586	20231212	090800	30297660	15250	15240	15250	15240	265
587	20231212	090700	26258780	15230	15190	15230	15180	490
588	20231212	090600	18814660	15190	15190	15190	15190	4
589	20231212	090500	18753900	15190	15190	15190	15190	2
590	20231212	090400	18723520	15190	15190	15190	15190	24
591	20231212	090300	18358960	15200	15200	15200	15200	4
592	20231212	090200	18298160	15200	15080	15200	15080	517
593	20231212	090100	10500900	15070	15110	15110	15070	604
594	20231212	090000	1382750	15110	15200	15200	15110	91