KissMeData/068290/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194400	451877000	15050	15050	15050	15050	320
3	20231211	194300	451877000	15050	15050	15050	15050	0
4	20231211	194200	451877000	15050	15050	15050	15050	0
5	20231211	194100	451877000	15050	15050	15050	15050	0
6	20231211	194000	451877000	15050	15050	15050	15050	0
7	20231211	193900	451877000	15050	15050	15050	15050	0
8	20231211	193800	451877000	15050	15050	15050	15050	0
9	20231211	193700	451877000	15050	15050	15050	15050	0
10	20231211	193600	451877000	15050	15050	15050	15050	0
11	20231211	193500	451877000	15050	15050	15050	15050	0
12	20231211	193400	451877000	15050	15050	15050	15050	0
13	20231211	193300	451877000	15050	15050	15050	15050	0
14	20231211	193200	451877000	15050	15050	15050	15050	0
15	20231211	193100	451877000	15050	15050	15050	15050	0
16	20231211	193000	451877000	15050	15050	15050	15050	0
17	20231211	192900	451877000	15050	15050	15050	15050	0
18	20231211	192800	451877000	15050	15050	15050	15050	0
19	20231211	192700	451877000	15050	15050	15050	15050	0
20	20231211	192600	451877000	15050	15050	15050	15050	0
21	20231211	192500	451877000	15050	15050	15050	15050	0
22	20231211	192400	451877000	15050	15050	15050	15050	0
23	20231211	192300	451877000	15050	15050	15050	15050	0
24	20231211	192200	451877000	15050	15050	15050	15050	0
25	20231211	192100	451877000	15050	15050	15050	15050	0
26	20231211	192000	451877000	15050	15050	15050	15050	0
27	20231211	191900	451877000	15050	15050	15050	15050	0
28	20231211	191800	451877000	15050	15050	15050	15050	0
29	20231211	191700	451877000	15050	15050	15050	15050	0
30	20231211	191600	451877000	15050	15050	15050	15050	0
31	20231211	191500	451877000	15050	15050	15050	15050	0
32	20231211	191400	451877000	15050	15050	15050	15050	320
33	20231211	191300	451877000	15050	15050	15050	15050	0
34	20231211	191200	451877000	15050	15050	15050	15050	0
35	20231211	191100	451877000	15050	15050	15050	15050	0
36	20231211	191000	451877000	15050	15050	15050	15050	0
37	20231211	190900	451877000	15050	15050	15050	15050	0
38	20231211	190800	451877000	15050	15050	15050	15050	0
39	20231211	190700	451877000	15050	15050	15050	15050	0
40	20231211	190600	451877000	15050	15050	15050	15050	0
41	20231211	190500	451877000	15050	15050	15050	15050	0
42	20231211	190400	451877000	15050	15050	15050	15050	0
43	20231211	190300	451877000	15050	15050	15050	15050	0
44	20231211	190200	451877000	15050	15050	15050	15050	0
45	20231211	190100	451877000	15050	15050	15050	15050	0
46	20231211	190000	451877000	15050	15050	15050	15050	0
47	20231211	185900	451877000	15050	15050	15050	15050	0
48	20231211	185800	451877000	15050	15050	15050	15050	0
49	20231211	185700	451877000	15050	15050	15050	15050	0
50	20231211	185600	451877000	15050	15050	15050	15050	0
51	20231211	185500	451877000	15050	15050	15050	15050	0
52	20231211	185400	451877000	15050	15050	15050	15050	0
53	20231211	185300	451877000	15050	15050	15050	15050	0
54	20231211	185200	451877000	15050	15050	15050	15050	0
55	20231211	185100	451877000	15050	15050	15050	15050	0
56	20231211	185000	451877000	15050	15050	15050	15050	0
57	20231211	184900	451877000	15050	15050	15050	15050	0
58	20231211	184800	451877000	15050	15050	15050	15050	0
59	20231211	184700	451877000	15050	15050	15050	15050	0
60	20231211	184600	451877000	15050	15050	15050	15050	0
61	20231211	184500	451877000	15050	15050	15050	15050	0
62	20231211	184400	451877000	15050	15050	15050	15050	320
63	20231211	184300	451877000	15050	15050	15050	15050	0
64	20231211	184200	451877000	15050	15050	15050	15050	0
65	20231211	184100	451877000	15050	15050	15050	15050	0
66	20231211	184000	451877000	15050	15050	15050	15050	0
67	20231211	183900	451877000	15050	15050	15050	15050	0
68	20231211	183800	451877000	15050	15050	15050	15050	0
69	20231211	183700	451877000	15050	15050	15050	15050	0
70	20231211	183600	451877000	15050	15050	15050	15050	0
71	20231211	183500	451877000	15050	15050	15050	15050	0
72	20231211	183400	451877000	15050	15050	15050	15050	0
73	20231211	183300	451877000	15050	15050	15050	15050	0
74	20231211	183200	451877000	15050	15050	15050	15050	0
75	20231211	183100	451877000	15050	15050	15050	15050	0
76	20231211	183000	451877000	15050	15050	15050	15050	0
77	20231211	182900	451877000	15050	15050	15050	15050	0
78	20231211	182800	451877000	15050	15050	15050	15050	0
79	20231211	182700	451877000	15050	15050	15050	15050	0
80	20231211	182600	451877000	15050	15050	15050	15050	0
81	20231211	182500	451877000	15050	15050	15050	15050	0
82	20231211	182400	451877000	15050	15050	15050	15050	0
83	20231211	182300	451877000	15050	15050	15050	15050	0
84	20231211	182200	451877000	15050	15050	15050	15050	0
85	20231211	182100	451877000	15050	15050	15050	15050	0
86	20231211	182000	451877000	15050	15050	15050	15050	0
87	20231211	181900	451877000	15050	15050	15050	15050	0
88	20231211	181800	451877000	15050	15050	15050	15050	0
89	20231211	181700	451877000	15050	15050	15050	15050	0
90	20231211	181600	451877000	15050	15050	15050	15050	0
91	20231211	181500	451877000	15050	15050	15050	15050	0
92	20231211	181400	451877000	15050	15050	15050	15050	320
93	20231211	181300	451877000	15050	15050	15050	15050	0
94	20231211	181200	451877000	15050	15050	15050	15050	0
95	20231211	181100	451877000	15050	15050	15050	15050	0
96	20231211	181000	451877000	15050	15050	15050	15050	0
97	20231211	180900	451877000	15050	15050	15050	15050	0
98	20231211	180800	451877000	15050	15050	15050	15050	0
99	20231211	180700	451877000	15050	15050	15050	15050	0
100	20231211	180600	451877000	15050	15050	15050	15050	0
101	20231211	180500	451877000	15050	15050	15050	15050	0
102	20231211	180400	451877000	15050	15050	15050	15050	0
103	20231211	180300	451877000	15050	15050	15050	15050	0
104	20231211	180200	451877000	15050	15050	15050	15050	0
105	20231211	180100	451877000	15050	15050	15050	15050	0
106	20231211	180000	451877000	15050	15050	15050	15050	0
107	20231211	175900	451877000	15050	15050	15050	15050	0
108	20231211	175800	451877000	15050	15050	15050	15050	0
109	20231211	175700	451877000	15050	15050	15050	15050	0
110	20231211	175600	451877000	15050	15050	15050	15050	0
111	20231211	175500	451877000	15050	15050	15050	15050	0
112	20231211	175400	451877000	15050	15050	15050	15050	0
113	20231211	175300	451877000	15050	15050	15050	15050	0
114	20231211	175200	451877000	15050	15050	15050	15050	0
115	20231211	175100	451877000	15050	15050	15050	15050	0
116	20231211	175000	451877000	15050	15050	15050	15050	0
117	20231211	174900	451877000	15050	15050	15050	15050	0
118	20231211	174800	451877000	15050	15050	15050	15050	0
119	20231211	174700	451877000	15050	15050	15050	15050	0
120	20231211	174600	451877000	15050	15050	15050	15050	0
121	20231211	174500	451877000	15050	15050	15050	15050	0
122	20231211	174400	451877000	15050	15050	15050	15050	320
123	20231211	174300	451877000	15050	15050	15050	15050	0
124	20231211	174200	451877000	15050	15050	15050	15050	0
125	20231211	174100	451877000	15050	15050	15050	15050	0
126	20231211	174000	451877000	15050	15050	15050	15050	0
127	20231211	173900	451877000	15050	15050	15050	15050	0
128	20231211	173800	451877000	15050	15050	15050	15050	0
129	20231211	173700	451877000	15050	15050	15050	15050	0
130	20231211	173600	451877000	15050	15050	15050	15050	0
131	20231211	173500	451877000	15050	15050	15050	15050	0
132	20231211	173400	451877000	15050	15050	15050	15050	0
133	20231211	173300	451877000	15050	15050	15050	15050	0
134	20231211	173200	451877000	15050	15050	15050	15050	0
135	20231211	173100	451877000	15050	15050	15050	15050	0
136	20231211	173000	451877000	15050	15050	15050	15050	0
137	20231211	172900	451877000	15050	15050	15050	15050	0
138	20231211	172800	451877000	15050	15050	15050	15050	0
139	20231211	172700	451877000	15050	15050	15050	15050	0
140	20231211	172600	451877000	15050	15050	15050	15050	0
141	20231211	172500	451877000	15050	15050	15050	15050	0
142	20231211	172400	451877000	15050	15050	15050	15050	0
143	20231211	172300	451877000	15050	15050	15050	15050	0
144	20231211	172200	451877000	15050	15050	15050	15050	0
145	20231211	172100	451877000	15050	15050	15050	15050	0
146	20231211	172000	451877000	15050	15050	15050	15050	0
147	20231211	171900	451877000	15050	15050	15050	15050	0
148	20231211	171800	451877000	15050	15050	15050	15050	0
149	20231211	171700	451877000	15050	15050	15050	15050	0
150	20231211	171600	451877000	15050	15050	15050	15050	0
151	20231211	171500	451877000	15050	15050	15050	15050	0
152	20231211	171400	451877000	15050	15050	15050	15050	320
153	20231211	171300	451877000	15050	15050	15050	15050	0
154	20231211	171200	451877000	15050	15050	15050	15050	0
155	20231211	171100	451877000	15050	15050	15050	15050	0
156	20231211	171000	451877000	15050	15050	15050	15050	0
157	20231211	170900	451877000	15050	15050	15050	15050	0
158	20231211	170800	451877000	15050	15050	15050	15050	0
159	20231211	170700	451877000	15050	15050	15050	15050	0
160	20231211	170600	451877000	15050	15050	15050	15050	0
161	20231211	170500	451877000	15050	15050	15050	15050	0
162	20231211	170400	451877000	15050	15050	15050	15050	0
163	20231211	170300	451877000	15050	15050	15050	15050	0
164	20231211	170200	451877000	15050	15050	15050	15050	0
165	20231211	170100	451877000	15050	15050	15050	15050	0
166	20231211	170000	451877000	15050	15050	15050	15050	0
167	20231211	165900	451877000	15050	15050	15050	15050	0
168	20231211	165800	451877000	15050	15050	15050	15050	0
169	20231211	165700	451877000	15050	15050	15050	15050	0
170	20231211	165600	451877000	15050	15050	15050	15050	0
171	20231211	165500	451877000	15050	15050	15050	15050	0
172	20231211	165400	451877000	15050	15050	15050	15050	0
173	20231211	165300	451877000	15050	15050	15050	15050	0
174	20231211	165200	451877000	15050	15050	15050	15050	0
175	20231211	165100	451877000	15050	15050	15050	15050	0
176	20231211	165000	451877000	15050	15050	15050	15050	0
177	20231211	164900	451877000	15050	15050	15050	15050	0
178	20231211	164800	451877000	15050	15050	15050	15050	0
179	20231211	164700	451877000	15050	15050	15050	15050	0
180	20231211	164600	451877000	15050	15050	15050	15050	0
181	20231211	164500	451877000	15050	15050	15050	15050	0
182	20231211	164400	451877000	15050	15050	15050	15050	320
183	20231211	164300	451877000	15050	15050	15050	15050	0
184	20231211	164200	451877000	15050	15050	15050	15050	0
185	20231211	164100	451877000	15050	15050	15050	15050	0
186	20231211	164000	451877000	15050	15050	15050	15050	0
187	20231211	163900	451877000	15050	15050	15050	15050	0
188	20231211	163800	451877000	15050	15050	15050	15050	0
189	20231211	163700	451877000	15050	15050	15050	15050	0
190	20231211	163600	451877000	15050	15050	15050	15050	0
191	20231211	163500	451877000	15050	15050	15050	15050	0
192	20231211	163400	451877000	15050	15050	15050	15050	0
193	20231211	163300	451877000	15050	15050	15050	15050	0
194	20231211	163200	451877000	15050	15050	15050	15050	0
195	20231211	163100	451877000	15050	15050	15050	15050	0
196	20231211	163000	451877000	15050	15050	15050	15050	0
197	20231211	162900	451877000	15050	15050	15050	15050	0
198	20231211	162800	451877000	15050	15050	15050	15050	0
199	20231211	162700	451877000	15050	15050	15050	15050	0
200	20231211	162600	451877000	15050	15050	15050	15050	0
201	20231211	162500	451877000	15050	15050	15050	15050	0
202	20231211	162400	451877000	15050	15050	15050	15050	0
203	20231211	162300	451877000	15050	15050	15050	15050	0
204	20231211	162200	451877000	15050	15050	15050	15050	0
205	20231211	162100	451877000	15050	15050	15050	15050	0
206	20231211	162000	451877000	15050	15050	15050	15050	0
207	20231211	161900	451877000	15050	15050	15050	15050	0
208	20231211	161800	451877000	15050	15050	15050	15050	0
209	20231211	161700	451877000	15050	15050	15050	15050	0
210	20231211	161600	451877000	15050	15050	15050	15050	0
211	20231211	161500	451877000	15050	15050	15050	15050	0
212	20231211	161400	451877000	15050	15050	15050	15050	320
213	20231211	161300	451877000	15050	15050	15050	15050	0
214	20231211	161200	451877000	15050	15050	15050	15050	0
215	20231211	161100	451877000	15050	15050	15050	15050	0
216	20231211	161000	451877000	15050	15050	15050	15050	0
217	20231211	160900	451877000	15050	15050	15050	15050	0
218	20231211	160800	451877000	15050	15050	15050	15050	0
219	20231211	160700	451877000	15050	15050	15050	15050	0
220	20231211	160600	451877000	15050	15050	15050	15050	0
221	20231211	160500	451877000	15050	15050	15050	15050	0
222	20231211	160400	451877000	15050	15050	15050	15050	0
223	20231211	160300	451877000	15050	15050	15050	15050	0
224	20231211	160200	451877000	15050	15050	15050	15050	0
225	20231211	160100	451877000	15050	15050	15050	15050	0
226	20231211	160000	451877000	15050	15050	15050	15050	0
227	20231211	155900	451877000	15050	15050	15050	15050	0
228	20231211	155800	451877000	15050	15050	15050	15050	0
229	20231211	155700	451877000	15050	15050	15050	15050	0
230	20231211	155600	451877000	15050	15050	15050	15050	0
231	20231211	155500	451877000	15050	15050	15050	15050	0
232	20231211	155400	451877000	15050	15050	15050	15050	0
233	20231211	155300	451877000	15050	15050	15050	15050	0
234	20231211	155200	451877000	15050	15050	15050	15050	0
235	20231211	155100	451877000	15050	15050	15050	15050	0
236	20231211	155000	451877000	15050	15050	15050	15050	0
237	20231211	154900	451877000	15050	15050	15050	15050	0
238	20231211	154800	451877000	15050	15050	15050	15050	0
239	20231211	154700	451877000	15050	15050	15050	15050	0
240	20231211	154600	451877000	15050	15050	15050	15050	0
241	20231211	154500	451877000	15050	15050	15050	15050	0
242	20231211	154400	451877000	15050	15050	15050	15050	320
243	20231211	154300	451877000	15050	15050	15050	15050	0
244	20231211	154200	451877000	15050	15050	15050	15050	0
245	20231211	154100	451877000	15050	15050	15050	15050	0
246	20231211	154000	451877000	15050	15050	15050	15050	0
247	20231211	153900	451877000	15050	15050	15050	15050	0
248	20231211	153800	451877000	15050	15050	15050	15050	0
249	20231211	153700	451877000	15050	15050	15050	15050	0
250	20231211	153600	451877000	15050	15050	15050	15050	0
251	20231211	153500	451877000	15050	15050	15050	15050	0
252	20231211	153400	451877000	15050	15050	15050	15050	0
253	20231211	153300	451877000	15050	15050	15050	15050	0
254	20231211	153200	451877000	15050	15050	15050	15050	0
255	20231211	153100	451877000	15050	15050	15050	15050	0
256	20231211	153000	451877000	15050	15050	15050	15050	320
257	20231211	152900	447061000	15090	15090	15090	15090	0
258	20231211	152800	447061000	15090	15090	15090	15090	0
259	20231211	152700	447061000	15090	15090	15090	15090	0
260	20231211	152600	447061000	15090	15090	15090	15090	0
261	20231211	152500	447061000	15090	15090	15090	15090	0
262	20231211	152400	447061000	15090	15090	15090	15090	0
263	20231211	152300	447061000	15090	15090	15090	15090	0
264	20231211	152200	447061000	15090	15090	15090	15090	0
265	20231211	152100	447061000	15090	15090	15090	15090	0
266	20231211	152000	447061000	15090	15090	15090	15090	0
267	20231211	151900	447061000	15090	15090	15090	15090	1
268	20231211	151800	447045910	15050	15050	15050	15050	1
269	20231211	151700	447030860	15050	15050	15050	15050	218
270	20231211	151600	443749960	15050	15050	15050	15050	10
271	20231211	151500	443599460	15050	15050	15050	15050	0
272	20231211	151400	443599460	15050	15050	15050	15050	58
273	20231211	151300	442726560	15050	15050	15050	15050	28
274	20231211	151200	442305160	15100	15100	15100	15100	0
275	20231211	151100	442305160	15100	15100	15100	15100	0
276	20231211	151000	442305160	15100	15100	15100	15100	2
277	20231211	150900	442274960	15060	15060	15060	15060	109
278	20231211	150800	440633420	15060	15060	15060	15060	3
279	20231211	150700	440588240	15060	15060	15060	15060	22
280	20231211	150600	440256920	15060	15060	15060	15060	123
281	20231211	150500	438404540	15050	15050	15050	15050	178
282	20231211	150400	435725640	15050	15050	15050	15050	100
283	20231211	150300	434220640	15050	15050	15050	15050	83
284	20231211	150200	432971490	15040	15040	15040	15040	0
285	20231211	150100	432971490	15040	15040	15040	15040	0
286	20231211	150000	432971490	15040	15040	15040	15040	7
287	20231211	145900	432866210	15040	15040	15040	15040	1
288	20231211	145800	432851170	15060	15060	15060	15060	0
289	20231211	145700	432851170	15060	15060	15060	15060	0
290	20231211	145600	432851170	15060	15040	15060	15040	15
291	20231211	145500	432625550	15040	15050	15050	15040	6
292	20231211	145400	432535300	15050	15050	15050	15050	0
293	20231211	145300	432535300	15050	15050	15050	15050	1
294	20231211	145200	432520250	15050	15050	15050	15050	0
295	20231211	145100	432520250	15050	15050	15050	15050	48
296	20231211	145000	431797850	15030	15040	15050	15030	281
297	20231211	144900	427572090	15050	15050	15050	15050	1
298	20231211	144800	427557040	15060	15060	15060	15060	0
299	20231211	144700	427557040	15060	15060	15060	15060	1
300	20231211	144600	427541980	15040	15040	15040	15040	0
301	20231211	144500	427541980	15040	15050	15050	15040	314
302	20231211	144400	422819330	15060	15060	15060	15060	1
303	20231211	144300	422804270	15060	15060	15060	15060	130
304	20231211	144200	420846470	15070	15070	15070	15070	0
305	20231211	144100	420846470	15070	15070	15070	15070	9
306	20231211	144000	420710840	15070	15070	15070	15070	38
307	20231211	143900	420138180	15070	15070	15070	15070	74
308	20231211	143800	419023000	15070	15070	15070	15070	5
309	20231211	143700	418947650	15070	15070	15070	15070	21
310	20231211	143600	418631180	15080	15080	15080	15080	0
311	20231211	143500	418631180	15080	15080	15080	15080	28
312	20231211	143400	418208940	15080	15090	15090	15080	772
313	20231211	143300	406560640	15090	15090	15090	15090	0
314	20231211	143200	406560640	15090	15090	15090	15090	0
315	20231211	143100	406560640	15090	15090	15090	15090	100
316	20231211	143000	405051640	15090	15090	15090	15090	115
317	20231211	142900	403316290	15090	15090	15090	15090	1
318	20231211	142800	403301200	15100	15100	15100	15100	0
319	20231211	142700	403301200	15100	15100	15100	15100	68
320	20231211	142600	402274400	15090	15090	15090	15090	0
321	20231211	142500	402274400	15090	15090	15090	15090	2
322	20231211	142400	402244220	15090	15100	15100	15090	266
323	20231211	142300	398230270	15100	15100	15100	15100	0
324	20231211	142200	398230270	15100	15100	15100	15100	0
325	20231211	142100	398230270	15100	15100	15100	15100	0
326	20231211	142000	398230270	15100	15090	15100	15090	50
327	20231211	141900	397475570	15100	15100	15100	15100	0
328	20231211	141800	397475570	15100	15100	15100	15100	0
329	20231211	141700	397475570	15100	15100	15100	15100	0
330	20231211	141600	397475570	15100	15100	15100	15100	6
331	20231211	141500	397384970	15120	15120	15120	15120	2
332	20231211	141400	397354730	15100	15100	15100	15100	0
333	20231211	141300	397354730	15100	15100	15100	15100	31
334	20231211	141200	396886630	15100	15100	15100	15100	0
335	20231211	141100	396886630	15100	15100	15100	15100	1
336	20231211	141000	396871530	15100	15100	15100	15100	1
337	20231211	140900	396856430	15120	15120	15120	15120	0
338	20231211	140800	396856430	15120	15120	15120	15120	0
339	20231211	140700	396856430	15120	15120	15120	15120	0
340	20231211	140600	396856430	15120	15120	15120	15120	111
341	20231211	140500	395178110	15120	15120	15120	15120	3
342	20231211	140400	395132750	15090	15090	15090	15090	0
343	20231211	140300	395132750	15090	15090	15090	15090	0
344	20231211	140200	395132750	15090	15090	15090	15090	0
345	20231211	140100	395132750	15090	15090	15090	15090	25
346	20231211	140000	394755500	15090	15090	15090	15090	1
347	20231211	135900	394740410	15090	15090	15090	15090	1
348	20231211	135800	394725320	15090	15090	15090	15090	1
349	20231211	135700	394710230	15120	15120	15120	15120	0
350	20231211	135600	394710230	15120	15120	15120	15120	366
351	20231211	135500	389176310	15120	15120	15120	15120	0
352	20231211	135400	389176310	15120	15120	15120	15120	1
353	20231211	135300	389161190	15120	15120	15120	15120	0
354	20231211	135200	389161190	15120	15120	15120	15120	0
355	20231211	135100	389161190	15120	15120	15120	15120	0
356	20231211	135000	389161190	15120	15120	15120	15120	20
357	20231211	134900	388858790	15120	15100	15120	15100	102
358	20231211	134800	387316570	15100	15100	15100	15100	0
359	20231211	134700	387316570	15100	15100	15100	15100	9
360	20231211	134600	387180670	15100	15100	15100	15100	0
361	20231211	134500	387180670	15100	15100	15100	15100	160
362	20231211	134400	384764670	15130	15130	15130	15130	0
363	20231211	134300	384764670	15130	15130	15130	15130	0
364	20231211	134200	384764670	15130	15100	15130	15090	39
365	20231211	134100	384175780	15090	15090	15090	15090	0
366	20231211	134000	384175780	15090	15090	15090	15090	0
367	20231211	133900	384175780	15090	15090	15090	15090	0
368	20231211	133800	384175780	15090	15090	15090	15090	27
369	20231211	133700	383768350	15110	15110	15110	15110	2
370	20231211	133600	383738130	15090	15090	15090	15090	0
371	20231211	133500	383738130	15090	15090	15090	15090	30
372	20231211	133400	383285430	15120	15120	15120	15120	0
373	20231211	133300	383285430	15120	15120	15120	15120	0
374	20231211	133200	383285430	15120	15120	15120	15120	0
375	20231211	133100	383285430	15120	15120	15120	15120	66
376	20231211	133000	382287510	15130	15130	15130	15130	3
377	20231211	132900	382242120	15170	15170	15170	15170	0
378	20231211	132800	382242120	15170	15170	15170	15170	0
379	20231211	132700	382242120	15170	15170	15170	15170	0
380	20231211	132600	382242120	15170	15100	15170	15100	2
381	20231211	132500	382211850	15080	15080	15080	15080	0
382	20231211	132400	382211850	15080	15080	15080	15080	1
383	20231211	132300	382196770	15170	15090	15170	15080	68
384	20231211	132200	381169860	15080	15080	15080	15080	3
385	20231211	132100	381124620	15080	15080	15100	15080	8
386	20231211	132000	381003960	15100	15100	15100	15100	13
387	20231211	131900	380807660	15100	15100	15100	15100	1
388	20231211	131800	380792560	15150	15130	15150	15100	18
389	20231211	131700	380520460	15110	15120	15120	15110	2
390	20231211	131600	380490230	15150	15150	15150	15150	10
391	20231211	131500	380338730	15120	15120	15120	15120	27
392	20231211	131400	379930490	15190	15190	15190	15190	8
393	20231211	131300	379808970	15190	15190	15190	15190	10
394	20231211	131200	379657070	15200	15190	15200	15190	3001
395	20231211	131100	334046230	15190	15120	15190	15120	2002
396	20231211	131000	303661480	15130	15130	15130	15130	0
397	20231211	130900	303661480	15130	15130	15130	15130	0
398	20231211	130800	303661480	15130	15130	15130	15130	0
399	20231211	130700	303661480	15130	15130	15130	15130	0
400	20231211	130600	303661480	15130	15050	15130	15040	101
401	20231211	130500	302141360	15140	15140	15140	15140	0
402	20231211	130400	302141360	15140	15140	15140	15140	0
403	20231211	130300	302141360	15140	15110	15140	15110	3
404	20231211	130200	302095980	15110	15110	15110	15110	0
405	20231211	130100	302095980	15110	15110	15110	15110	1
406	20231211	130000	302080870	15050	15050	15050	15050	1
407	20231211	125900	302065820	15050	15050	15050	15050	3
408	20231211	125800	302020670	15050	15050	15050	15050	0
409	20231211	125700	302020670	15050	15050	15050	15050	0
410	20231211	125600	302020670	15050	15050	15050	15050	21
411	20231211	125500	301704620	15050	15050	15050	15050	0
412	20231211	125400	301704620	15050	15050	15050	15050	0
413	20231211	125300	301704620	15050	15050	15050	15050	0
414	20231211	125200	301704620	15050	15100	15110	15050	101
415	20231211	125100	300178940	15060	15060	15060	15060	0
416	20231211	125000	300178940	15060	15060	15060	15060	444
417	20231211	124900	293492300	15060	15060	15060	15060	211
418	20231211	124800	290314640	15060	15060	15060	15060	1
419	20231211	124700	290299580	15090	15080	15090	15080	10
420	20231211	124600	290148690	15090	15090	15090	15090	0
421	20231211	124500	290148690	15090	15090	15090	15090	0
422	20231211	124400	290148690	15090	15090	15090	15090	0
423	20231211	124300	290148690	15090	15090	15090	15090	0
424	20231211	124200	290148690	15090	15090	15090	15090	0
425	20231211	124100	290148690	15090	15090	15090	15090	0
426	20231211	124000	290148690	15090	15090	15090	15090	0
427	20231211	123900	290148690	15090	15090	15090	15090	0
428	20231211	123800	290148690	15090	15040	15090	15040	317
429	20231211	123700	285377960	15030	15030	15030	15030	0
430	20231211	123600	285377960	15030	15030	15030	15030	1
431	20231211	123500	285362930	15040	15030	15040	15030	19
432	20231211	123400	285077350	15020	15010	15020	15010	74
433	20231211	123300	283966390	15000	15000	15000	15000	11
434	20231211	123200	283801390	15000	15000	15000	15000	67
435	20231211	123100	282796390	15010	15010	15010	15010	1
436	20231211	123000	282781380	15010	15010	15010	15010	1
437	20231211	122900	282766370	14990	14990	14990	14990	12
438	20231211	122800	282586490	14990	14990	14990	14990	0
439	20231211	122700	282586490	14990	14990	14990	14990	0
440	20231211	122600	282586490	14990	14990	14990	14990	10
441	20231211	122500	282436590	14990	14990	14990	14990	0
442	20231211	122400	282436590	14990	14990	14990	14990	3
443	20231211	122300	282391620	14990	14990	14990	14990	10
444	20231211	122200	282241720	14990	14990	14990	14990	0
445	20231211	122100	282241720	14990	14990	14990	14990	0
446	20231211	122000	282241720	14990	14990	14990	14990	3
447	20231211	121900	282196750	14990	14990	14990	14990	2
448	20231211	121800	282166770	15010	15000	15010	15000	60
449	20231211	121700	281266660	15000	15000	15000	15000	0
450	20231211	121600	281266660	15000	15000	15000	15000	1
451	20231211	121500	281251660	15040	15040	15040	15040	1
452	20231211	121400	281236620	15000	15010	15010	15000	35
453	20231211	121300	280711610	15050	15050	15050	15050	0
454	20231211	121200	280711610	15050	15050	15050	15050	0
455	20231211	121100	280711610	15050	15050	15050	15050	0
456	20231211	121000	280711610	15050	15000	15050	15000	202
457	20231211	120900	277681510	15050	15050	15050	15050	1
458	20231211	120800	277666460	15050	15000	15050	15000	11
459	20231211	120700	277501410	15000	15000	15000	15000	2
460	20231211	120600	277471410	15000	15000	15000	15000	70
461	20231211	120500	276421410	15000	15000	15000	15000	0
462	20231211	120400	276421410	15000	15000	15000	15000	200
463	20231211	120300	273421410	15010	15020	15020	15010	186
464	20231211	120200	270629050	15050	15030	15050	15030	98
465	20231211	120100	269156090	15060	15060	15060	15060	0
466	20231211	120000	269156090	15060	15060	15060	15060	1
467	20231211	115900	269141030	15040	15050	15050	15040	30
468	20231211	115800	268689540	15050	15060	15060	15050	10
469	20231211	115700	268538950	15060	15060	15060	15060	0
470	20231211	115600	268538950	15060	15060	15060	15060	85
471	20231211	115500	267258850	15060	15080	15090	15060	117
472	20231211	115400	265495550	15090	15090	15090	15090	0
473	20231211	115300	265495550	15090	15090	15090	15090	23
474	20231211	115200	265148480	15130	15130	15130	15130	0
475	20231211	115100	265148480	15130	15130	15130	15130	1
476	20231211	115000	265133350	15130	15130	15140	15130	58
477	20231211	114900	264255780	15130	15130	15130	15130	10
478	20231211	114800	264104480	15090	15100	15100	15090	90
479	20231211	114700	262746310	15130	15130	15130	15130	13
480	20231211	114600	262549620	15100	15100	15130	15100	78
481	20231211	114500	261371140	15100	15100	15100	15100	1
482	20231211	114400	261356040	15100	15100	15100	15100	0
483	20231211	114300	261356040	15100	15100	15100	15100	1
484	20231211	114200	261340940	15100	15100	15100	15100	0
485	20231211	114100	261340940	15100	15100	15100	15100	0
486	20231211	114000	261340940	15100	15100	15100	15100	34
487	20231211	113900	260827540	15100	15100	15100	15100	0
488	20231211	113800	260827540	15100	15100	15100	15100	2
489	20231211	113700	260797340	15090	15100	15100	15090	23
490	20231211	113600	260450070	15100	15100	15100	15100	3
491	20231211	113500	260404770	15130	15130	15130	15130	0
492	20231211	113400	260404770	15130	15130	15130	15130	303
493	20231211	113300	255820380	15130	15130	15130	15130	0
494	20231211	113200	255820380	15130	15120	15130	15120	34
495	20231211	113100	255306280	15120	15120	15130	15120	44
496	20231211	113000	254640800	15100	15100	15100	15100	2
497	20231211	112900	254610600	15100	15120	15120	15100	131
498	20231211	112800	252629900	15120	15100	15120	15100	2
499	20231211	112700	252599680	15100	15100	15100	15100	21
500	20231211	112600	252282580	15100	15100	15100	15100	39
501	20231211	112500	251693680	15100	15100	15100	15100	6
502	20231211	112400	251603080	15130	15130	15130	15130	77
503	20231211	112300	250438070	15130	15130	15130	15130	187
504	20231211	112200	247608760	15130	15110	15130	15110	20
505	20231211	112100	247306210	15130	15130	15130	15130	0
506	20231211	112000	247306210	15130	15150	15150	15130	199
507	20231211	111900	244291960	15190	15150	15190	15150	12
508	20231211	111800	244110080	15150	15190	15190	15150	4
509	20231211	111700	244049400	15190	15190	15190	15190	251
510	20231211	111600	240236710	15200	15210	15210	15200	211
511	20231211	111500	237028170	15210	15220	15220	15210	545
512	20231211	111400	228733370	15220	15210	15220	15200	509
513	20231211	111300	220986540	15200	15210	15210	15200	190
514	20231211	111200	218098340	15220	15190	15220	15190	637
515	20231211	111100	208415820	15190	15130	15190	15130	1059
516	20231211	111000	192358670	15130	15060	15130	15060	1892
517	20231211	110900	163797080	15060	15060	15060	15060	0
518	20231211	110800	163797080	15060	15060	15060	15060	100
519	20231211	110700	162291080	15060	15060	15060	15060	11
520	20231211	110600	162125420	15030	15030	15030	15030	0
521	20231211	110500	162125420	15030	15030	15030	15030	20
522	20231211	110400	161824820	15030	15060	15060	15030	30
523	20231211	110300	161373320	15030	15030	15030	15030	16
524	20231211	110200	161132840	15030	15030	15030	15030	0
525	20231211	110100	161132840	15030	15030	15030	15030	0
526	20231211	110000	161132840	15030	15030	15030	15030	0
527	20231211	105900	161132840	15030	15060	15060	15030	75
528	20231211	105800	160004960	15060	15030	15060	15030	11
529	20231211	105700	159839600	15030	15030	15030	15030	50
530	20231211	105600	159088100	15060	15060	15060	15060	0
531	20231211	105500	159088100	15060	15060	15060	15060	0
532	20231211	105400	159088100	15060	15060	15060	15060	0
533	20231211	105300	159088100	15060	15060	15060	15060	0
534	20231211	105200	159088100	15060	15060	15060	15060	14
535	20231211	105100	158877260	15060	15060	15060	15060	26
536	20231211	105000	158485700	15060	15060	15060	15060	3
537	20231211	104900	158440520	15000	15000	15000	15000	0
538	20231211	104800	158440520	15000	15000	15000	15000	0
539	20231211	104700	158440520	15000	15000	15000	15000	15
540	20231211	104600	158215520	15000	15000	15000	15000	1
541	20231211	104500	158200520	15010	15010	15010	15010	0
542	20231211	104400	158200520	15010	15010	15010	15010	20
543	20231211	104300	157900320	15000	15000	15000	15000	0
544	20231211	104200	157900320	15000	15010	15010	15000	275
545	20231211	104100	153774600	15010	15010	15010	15010	1245
546	20231211	104000	135087150	15060	15060	15060	15060	0
547	20231211	103900	135087150	15060	15020	15060	15020	115
548	20231211	103800	133359810	15020	15020	15020	15020	0
549	20231211	103700	133359810	15020	15020	15020	15020	0
550	20231211	103600	133359810	15020	15020	15020	15020	20
551	20231211	103500	133059410	15020	15020	15020	15020	2
552	20231211	103400	133029370	15020	15020	15020	15020	336
553	20231211	103300	127982650	15020	15030	15030	15020	67
554	20231211	103200	126975730	15070	15070	15070	15070	0
555	20231211	103100	126975730	15070	15070	15070	15070	0
556	20231211	103000	126975730	15070	15070	15070	15070	0
557	20231211	102900	126975730	15070	15070	15070	15070	0
558	20231211	102800	126975730	15070	15040	15070	15040	213
559	20231211	102700	123771910	15060	15080	15080	15060	374
560	20231211	102600	118139410	15090	15090	15090	15090	0
561	20231211	102500	118139410	15090	15090	15090	15090	0
562	20231211	102400	118139410	15090	15090	15090	15090	1
563	20231211	102300	118124320	15080	15080	15080	15080	10
564	20231211	102200	117973520	15080	15080	15080	15080	0
565	20231211	102100	117973520	15080	15080	15080	15080	0
566	20231211	102000	117973520	15080	15080	15080	15080	6
567	20231211	101900	117883040	15090	15090	15090	15090	0
568	20231211	101800	117883040	15090	15090	15090	15090	0
569	20231211	101700	117883040	15090	15090	15090	15090	0
570	20231211	101600	117883040	15090	15090	15090	15090	134
571	20231211	101500	115860980	15100	15100	15100	15100	1
572	20231211	101400	115845880	15100	15100	15100	15100	9
573	20231211	101300	115709980	15100	15100	15100	15100	0
574	20231211	101200	115709980	15100	15100	15100	15100	9
575	20231211	101100	115574080	15100	15100	15100	15100	1
576	20231211	101000	115558980	15090	15090	15090	15090	9
577	20231211	100900	115423170	15100	15100	15100	15100	74
578	20231211	100800	114305770	15110	15110	15110	15110	0
579	20231211	100700	114305770	15110	15110	15110	15110	0
580	20231211	100600	114305770	15110	15110	15110	15110	0
581	20231211	100500	114305770	15110	15100	15120	15080	652
582	20231211	100400	104461620	15090	15090	15090	15090	62
583	20231211	100300	103526040	15100	15100	15100	15100	0
584	20231211	100200	103526040	15100	15090	15100	15090	65
585	20231211	100100	102544550	15100	15090	15100	15090	278
586	20231211	100000	98349520	15100	15080	15100	15060	252
587	20231211	095900	94546720	15060	15040	15060	15040	94
588	20231211	095800	93131100	15040	15040	15040	15040	0
589	20231211	095700	93131100	15040	15040	15040	15040	16
590	20231211	095600	92890460	15040	15070	15070	15040	486
591	20231211	095500	85575920	15090	15090	15090	15090	628
592	20231211	095400	76099400	15100	15100	15110	15100	667
593	20231211	095300	66027690	15100	15090	15100	15090	81
594	20231211	095200	64805390	15090	15080	15090	15080	8
595	20231211	095100	64684740	15080	15090	15090	15080	2
596	20231211	095000	64654570	15090	15070	15090	15070	6
597	20231211	094900	64564120	15070	15070	15070	15070	0
598	20231211	094800	64564120	15070	15090	15090	15070	139
599	20231211	094700	62467410	15090	15060	15090	15060	121
600	20231211	094600	60641880	15100	15100	15100	15060	26
601	20231211	094500	60250080	15060	15050	15100	15050	331
602	20231211	094400	55260360	15050	15050	15050	15050	17
603	20231211	094300	55004510	15040	15040	15040	15040	7
604	20231211	094200	54899230	15040	15030	15040	15030	121
605	20231211	094100	53079890	15030	15020	15040	15020	45
606	20231211	094000	52403540	15020	14950	15020	14950	1088
607	20231211	093900	36105720	14930	14920	14930	14920	36
608	20231211	093800	35568580	14920	14910	14920	14910	109
609	20231211	093700	33942510	14900	14890	14900	14890	157
610	20231211	093600	31603250	14890	14890	14890	14890	1
611	20231211	093500	31588360	14880	14880	14880	14880	25
612	20231211	093400	31216360	14840	14840	14840	14840	1
613	20231211	093300	31201520	14880	14880	14880	14880	2
614	20231211	093200	31171760	14840	14870	14870	14840	32
615	20231211	093100	30696790	14840	14830	14840	14830	153
616	20231211	093000	28427430	14820	14820	14820	14820	0
617	20231211	092900	28427430	14820	14820	14820	14820	0
618	20231211	092800	28427430	14820	14820	14820	14820	1
619	20231211	092700	28412610	14820	14850	14850	14820	78
620	20231211	092600	27254920	14890	14890	14890	14890	0
621	20231211	092500	27254920	14890	14890	14890	14890	1
622	20231211	092400	27240030	14820	14850	14850	14820	548
623	20231211	092300	19110250	14850	14860	14860	14850	15
624	20231211	092200	18887480	14860	14860	14860	14860	12
625	20231211	092100	18709160	14860	14860	14860	14860	1
626	20231211	092000	18694300	14860	14860	14860	14860	10
627	20231211	091900	18545700	14850	14850	14850	14850	24
628	20231211	091800	18189300	14850	14850	14850	14850	0
629	20231211	091700	18189300	14850	14850	14850	14850	10
630	20231211	091600	18040800	14850	14850	14850	14850	0
631	20231211	091500	18040800	14850	14850	14850	14850	53
632	20231211	091400	17253750	14850	14860	14860	14850	122
633	20231211	091300	15442010	14910	14910	14910	14910	0
634	20231211	091200	15442010	14910	14910	14910	14910	7
635	20231211	091100	15337640	14840	14840	14840	14840	0
636	20231211	091000	15337640	14840	14840	14840	14840	2
637	20231211	090900	15307960	14830	14830	14830	14830	0
638	20231211	090800	15307960	14830	14830	14830	14830	31
639	20231211	090700	14848230	14830	14830	14830	14830	0
640	20231211	090600	14848230	14830	14830	14830	14830	41
641	20231211	090500	14240200	14830	14830	14830	14830	70
642	20231211	090400	13202100	14820	14820	14830	14820	401
643	20231211	090300	7258420	14830	14830	14830	14830	200
644	20231211	090200	4292420	14830	14830	14830	14830	3
645	20231211	090100	4247930	14800	14810	14810	14800	60
646	20231211	090000	3359830	14970	14800	14970	14800	227