KissMeData/080160/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194900	562911150	15530	15530	15530	15530	776
3	20231204	194800	562911150	15530	15530	15530	15530	0
4	20231204	194700	562911150	15530	15530	15530	15530	0
5	20231204	194600	562911150	15530	15530	15530	15530	0
6	20231204	194500	562911150	15530	15530	15530	15530	0
7	20231204	194400	562911150	15530	15530	15530	15530	0
8	20231204	194300	562911150	15530	15530	15530	15530	0
9	20231204	194200	562911150	15530	15530	15530	15530	0
10	20231204	194100	562911150	15530	15530	15530	15530	0
11	20231204	194000	562911150	15530	15530	15530	15530	0
12	20231204	193900	562911150	15530	15530	15530	15530	0
13	20231204	193800	562911150	15530	15530	15530	15530	0
14	20231204	193700	562911150	15530	15530	15530	15530	0
15	20231204	193600	562911150	15530	15530	15530	15530	0
16	20231204	193500	562911150	15530	15530	15530	15530	0
17	20231204	193400	562911150	15530	15530	15530	15530	0
18	20231204	193300	562911150	15530	15530	15530	15530	0
19	20231204	193200	562911150	15530	15530	15530	15530	0
20	20231204	193100	562911150	15530	15530	15530	15530	0
21	20231204	193000	562911150	15530	15530	15530	15530	0
22	20231204	192900	562911150	15530	15530	15530	15530	0
23	20231204	192800	562911150	15530	15530	15530	15530	0
24	20231204	192700	562911150	15530	15530	15530	15530	0
25	20231204	192600	562911150	15530	15530	15530	15530	0
26	20231204	192500	562911150	15530	15530	15530	15530	0
27	20231204	192400	562911150	15530	15530	15530	15530	0
28	20231204	192300	562911150	15530	15530	15530	15530	0
29	20231204	192200	562911150	15530	15530	15530	15530	0
30	20231204	192100	562911150	15530	15530	15530	15530	0
31	20231204	192000	562911150	15530	15530	15530	15530	0
32	20231204	191900	562911150	15530	15530	15530	15530	776
33	20231204	191800	562911150	15530	15530	15530	15530	0
34	20231204	191700	562911150	15530	15530	15530	15530	0
35	20231204	191600	562911150	15530	15530	15530	15530	0
36	20231204	191500	562911150	15530	15530	15530	15530	0
37	20231204	191400	562911150	15530	15530	15530	15530	0
38	20231204	191300	562911150	15530	15530	15530	15530	0
39	20231204	191200	562911150	15530	15530	15530	15530	0
40	20231204	191100	562911150	15530	15530	15530	15530	0
41	20231204	191000	562911150	15530	15530	15530	15530	0
42	20231204	190900	562911150	15530	15530	15530	15530	0
43	20231204	190800	562911150	15530	15530	15530	15530	0
44	20231204	190700	562911150	15530	15530	15530	15530	0
45	20231204	190600	562911150	15530	15530	15530	15530	0
46	20231204	190500	562911150	15530	15530	15530	15530	0
47	20231204	190400	562911150	15530	15530	15530	15530	0
48	20231204	190300	562911150	15530	15530	15530	15530	0
49	20231204	190200	562911150	15530	15530	15530	15530	0
50	20231204	190100	562911150	15530	15530	15530	15530	0
51	20231204	190000	562911150	15530	15530	15530	15530	0
52	20231204	185900	562911150	15530	15530	15530	15530	0
53	20231204	185800	562911150	15530	15530	15530	15530	0
54	20231204	185700	562911150	15530	15530	15530	15530	0
55	20231204	185600	562911150	15530	15530	15530	15530	0
56	20231204	185500	562911150	15530	15530	15530	15530	0
57	20231204	185400	562911150	15530	15530	15530	15530	0
58	20231204	185300	562911150	15530	15530	15530	15530	0
59	20231204	185200	562911150	15530	15530	15530	15530	0
60	20231204	185100	562911150	15530	15530	15530	15530	0
61	20231204	185000	562911150	15530	15530	15530	15530	0
62	20231204	184900	562911150	15530	15530	15530	15530	776
63	20231204	184800	562911150	15530	15530	15530	15530	0
64	20231204	184700	562911150	15530	15530	15530	15530	0
65	20231204	184600	562911150	15530	15530	15530	15530	0
66	20231204	184500	562911150	15530	15530	15530	15530	0
67	20231204	184400	562911150	15530	15530	15530	15530	0
68	20231204	184300	562911150	15530	15530	15530	15530	0
69	20231204	184200	562911150	15530	15530	15530	15530	0
70	20231204	184100	562911150	15530	15530	15530	15530	0
71	20231204	184000	562911150	15530	15530	15530	15530	0
72	20231204	183900	562911150	15530	15530	15530	15530	0
73	20231204	183800	562911150	15530	15530	15530	15530	0
74	20231204	183700	562911150	15530	15530	15530	15530	0
75	20231204	183600	562911150	15530	15530	15530	15530	0
76	20231204	183500	562911150	15530	15530	15530	15530	0
77	20231204	183400	562911150	15530	15530	15530	15530	0
78	20231204	183300	562911150	15530	15530	15530	15530	0
79	20231204	183200	562911150	15530	15530	15530	15530	0
80	20231204	183100	562911150	15530	15530	15530	15530	0
81	20231204	183000	562911150	15530	15530	15530	15530	0
82	20231204	182900	562911150	15530	15530	15530	15530	0
83	20231204	182800	562911150	15530	15530	15530	15530	0
84	20231204	182700	562911150	15530	15530	15530	15530	0
85	20231204	182600	562911150	15530	15530	15530	15530	0
86	20231204	182500	562911150	15530	15530	15530	15530	0
87	20231204	182400	562911150	15530	15530	15530	15530	0
88	20231204	182300	562911150	15530	15530	15530	15530	0
89	20231204	182200	562911150	15530	15530	15530	15530	0
90	20231204	182100	562911150	15530	15530	15530	15530	0
91	20231204	182000	562911150	15530	15530	15530	15530	0
92	20231204	181900	562911150	15530	15530	15530	15530	776
93	20231204	181800	562911150	15530	15530	15530	15530	0
94	20231204	181700	562911150	15530	15530	15530	15530	0
95	20231204	181600	562911150	15530	15530	15530	15530	0
96	20231204	181500	562911150	15530	15530	15530	15530	0
97	20231204	181400	562911150	15530	15530	15530	15530	0
98	20231204	181300	562911150	15530	15530	15530	15530	0
99	20231204	181200	562911150	15530	15530	15530	15530	0
100	20231204	181100	562911150	15530	15530	15530	15530	0
101	20231204	181000	562911150	15530	15530	15530	15530	0
102	20231204	180900	562911150	15530	15530	15530	15530	0
103	20231204	180800	562911150	15530	15530	15530	15530	0
104	20231204	180700	562911150	15530	15530	15530	15530	0
105	20231204	180600	562911150	15530	15530	15530	15530	0
106	20231204	180500	562911150	15530	15530	15530	15530	0
107	20231204	180400	562911150	15530	15530	15530	15530	0
108	20231204	180300	562911150	15530	15530	15530	15530	0
109	20231204	180200	562911150	15530	15530	15530	15530	0
110	20231204	180100	562911150	15530	15530	15530	15530	0
111	20231204	180000	562911150	15530	15530	15530	15530	0
112	20231204	175900	562911150	15530	15530	15530	15530	0
113	20231204	175800	562911150	15530	15530	15530	15530	0
114	20231204	175700	562911150	15530	15530	15530	15530	0
115	20231204	175600	562911150	15530	15530	15530	15530	0
116	20231204	175500	562911150	15530	15530	15530	15530	0
117	20231204	175400	562911150	15530	15530	15530	15530	0
118	20231204	175300	562911150	15530	15530	15530	15530	0
119	20231204	175200	562911150	15530	15530	15530	15530	0
120	20231204	175100	562911150	15530	15530	15530	15530	0
121	20231204	175000	562911150	15530	15530	15530	15530	0
122	20231204	174900	562911150	15530	15530	15530	15530	776
123	20231204	174800	562911150	15530	15530	15530	15530	0
124	20231204	174700	562911150	15530	15530	15530	15530	0
125	20231204	174600	562911150	15530	15530	15530	15530	0
126	20231204	174500	562911150	15530	15530	15530	15530	0
127	20231204	174400	562911150	15530	15530	15530	15530	0
128	20231204	174300	562911150	15530	15530	15530	15530	0
129	20231204	174200	562911150	15530	15530	15530	15530	0
130	20231204	174100	562911150	15530	15530	15530	15530	0
131	20231204	174000	562911150	15530	15530	15530	15530	0
132	20231204	173900	562911150	15530	15530	15530	15530	0
133	20231204	173800	562911150	15530	15530	15530	15530	0
134	20231204	173700	562911150	15530	15530	15530	15530	0
135	20231204	173600	562911150	15530	15530	15530	15530	0
136	20231204	173500	562911150	15530	15530	15530	15530	0
137	20231204	173400	562911150	15530	15530	15530	15530	0
138	20231204	173300	562911150	15530	15530	15530	15530	0
139	20231204	173200	562911150	15530	15530	15530	15530	0
140	20231204	173100	562911150	15530	15530	15530	15530	0
141	20231204	173000	562911150	15530	15530	15530	15530	0
142	20231204	172900	562911150	15530	15530	15530	15530	0
143	20231204	172800	562911150	15530	15530	15530	15530	0
144	20231204	172700	562911150	15530	15530	15530	15530	0
145	20231204	172600	562911150	15530	15530	15530	15530	0
146	20231204	172500	562911150	15530	15530	15530	15530	0
147	20231204	172400	562911150	15530	15530	15530	15530	0
148	20231204	172300	562911150	15530	15530	15530	15530	0
149	20231204	172200	562911150	15530	15530	15530	15530	0
150	20231204	172100	562911150	15530	15530	15530	15530	0
151	20231204	172000	562911150	15530	15530	15530	15530	0
152	20231204	171900	562911150	15530	15530	15530	15530	776
153	20231204	171800	562911150	15530	15530	15530	15530	0
154	20231204	171700	562911150	15530	15530	15530	15530	0
155	20231204	171600	562911150	15530	15530	15530	15530	0
156	20231204	171500	562911150	15530	15530	15530	15530	0
157	20231204	171400	562911150	15530	15530	15530	15530	0
158	20231204	171300	562911150	15530	15530	15530	15530	0
159	20231204	171200	562911150	15530	15530	15530	15530	0
160	20231204	171100	562911150	15530	15530	15530	15530	0
161	20231204	171000	562911150	15530	15530	15530	15530	0
162	20231204	170900	562911150	15530	15530	15530	15530	0
163	20231204	170800	562911150	15530	15530	15530	15530	0
164	20231204	170700	562911150	15530	15530	15530	15530	0
165	20231204	170600	562911150	15530	15530	15530	15530	0
166	20231204	170500	562911150	15530	15530	15530	15530	0
167	20231204	170400	562911150	15530	15530	15530	15530	0
168	20231204	170300	562911150	15530	15530	15530	15530	0
169	20231204	170200	562911150	15530	15530	15530	15530	0
170	20231204	170100	562911150	15530	15530	15530	15530	0
171	20231204	170000	562911150	15530	15530	15530	15530	0
172	20231204	165900	562911150	15530	15530	15530	15530	0
173	20231204	165800	562911150	15530	15530	15530	15530	0
174	20231204	165700	562911150	15530	15530	15530	15530	0
175	20231204	165600	562911150	15530	15530	15530	15530	0
176	20231204	165500	562911150	15530	15530	15530	15530	0
177	20231204	165400	562911150	15530	15530	15530	15530	0
178	20231204	165300	562911150	15530	15530	15530	15530	0
179	20231204	165200	562911150	15530	15530	15530	15530	0
180	20231204	165100	562911150	15530	15530	15530	15530	0
181	20231204	165000	562911150	15530	15530	15530	15530	0
182	20231204	164900	562911150	15530	15530	15530	15530	776
183	20231204	164800	562911150	15530	15530	15530	15530	0
184	20231204	164700	562911150	15530	15530	15530	15530	0
185	20231204	164600	562911150	15530	15530	15530	15530	0
186	20231204	164500	562911150	15530	15530	15530	15530	0
187	20231204	164400	562911150	15530	15530	15530	15530	0
188	20231204	164300	562911150	15530	15530	15530	15530	0
189	20231204	164200	562911150	15530	15530	15530	15530	0
190	20231204	164100	562911150	15530	15530	15530	15530	0
191	20231204	164000	562911150	15530	15530	15530	15530	0
192	20231204	163900	562911150	15530	15530	15530	15530	0
193	20231204	163800	562911150	15530	15530	15530	15530	0
194	20231204	163700	562911150	15530	15530	15530	15530	0
195	20231204	163600	562911150	15530	15530	15530	15530	0
196	20231204	163500	562911150	15530	15530	15530	15530	0
197	20231204	163400	562911150	15530	15530	15530	15530	0
198	20231204	163300	562911150	15530	15530	15530	15530	0
199	20231204	163200	562911150	15530	15530	15530	15530	0
200	20231204	163100	562911150	15530	15530	15530	15530	0
201	20231204	163000	562911150	15530	15530	15530	15530	0
202	20231204	162900	562911150	15530	15530	15530	15530	0
203	20231204	162800	562911150	15530	15530	15530	15530	0
204	20231204	162700	562911150	15530	15530	15530	15530	0
205	20231204	162600	562911150	15530	15530	15530	15530	0
206	20231204	162500	562911150	15530	15530	15530	15530	0
207	20231204	162400	562911150	15530	15530	15530	15530	0
208	20231204	162300	562911150	15530	15530	15530	15530	0
209	20231204	162200	562911150	15530	15530	15530	15530	0
210	20231204	162100	562911150	15530	15530	15530	15530	0
211	20231204	162000	562911150	15530	15530	15530	15530	0
212	20231204	161900	562911150	15530	15530	15530	15530	776
213	20231204	161800	562911150	15530	15530	15530	15530	0
214	20231204	161700	562911150	15530	15530	15530	15530	0
215	20231204	161600	562911150	15530	15530	15530	15530	0
216	20231204	161500	562911150	15530	15530	15530	15530	0
217	20231204	161400	562911150	15530	15530	15530	15530	0
218	20231204	161300	562911150	15530	15530	15530	15530	0
219	20231204	161200	562911150	15530	15530	15530	15530	0
220	20231204	161100	562911150	15530	15530	15530	15530	0
221	20231204	161000	562911150	15530	15530	15530	15530	0
222	20231204	160900	562911150	15530	15530	15530	15530	0
223	20231204	160800	562911150	15530	15530	15530	15530	0
224	20231204	160700	562911150	15530	15530	15530	15530	0
225	20231204	160600	562911150	15530	15530	15530	15530	0
226	20231204	160500	562911150	15530	15530	15530	15530	0
227	20231204	160400	562911150	15530	15530	15530	15530	0
228	20231204	160300	562911150	15530	15530	15530	15530	0
229	20231204	160200	562911150	15530	15530	15530	15530	0
230	20231204	160100	562911150	15530	15530	15530	15530	0
231	20231204	160000	562911150	15530	15530	15530	15530	0
232	20231204	155900	562911150	15530	15530	15530	15530	0
233	20231204	155800	562911150	15530	15530	15530	15530	0
234	20231204	155700	562911150	15530	15530	15530	15530	0
235	20231204	155600	562911150	15530	15530	15530	15530	0
236	20231204	155500	562911150	15530	15530	15530	15530	0
237	20231204	155400	562911150	15530	15530	15530	15530	0
238	20231204	155300	562911150	15530	15530	15530	15530	0
239	20231204	155200	562911150	15530	15530	15530	15530	0
240	20231204	155100	562911150	15530	15530	15530	15530	0
241	20231204	155000	562911150	15530	15530	15530	15530	0
242	20231204	154900	562911150	15530	15530	15530	15530	776
243	20231204	154800	562911150	15530	15530	15530	15530	0
244	20231204	154700	562911150	15530	15530	15530	15530	0
245	20231204	154600	562911150	15530	15530	15530	15530	0
246	20231204	154500	562911150	15530	15530	15530	15530	0
247	20231204	154400	562911150	15530	15530	15530	15530	0
248	20231204	154300	562911150	15530	15530	15530	15530	0
249	20231204	154200	562911150	15530	15530	15530	15530	0
250	20231204	154100	562911150	15530	15530	15530	15530	0
251	20231204	154000	562911150	15530	15530	15530	15530	0
252	20231204	153900	562911150	15530	15530	15530	15530	0
253	20231204	153800	562911150	15530	15530	15530	15530	0
254	20231204	153700	562911150	15530	15530	15530	15530	0
255	20231204	153600	562911150	15530	15530	15530	15530	0
256	20231204	153500	562911150	15530	15530	15530	15530	0
257	20231204	153400	562911150	15530	15530	15530	15530	0
258	20231204	153300	562911150	15530	15530	15530	15530	0
259	20231204	153200	562911150	15530	15530	15530	15530	0
260	20231204	153100	562911150	15530	15530	15530	15530	0
261	20231204	153000	562911150	15530	15530	15530	15530	776
262	20231204	152900	550859870	15530	15530	15530	15530	0
263	20231204	152800	550859870	15530	15530	15530	15530	0
264	20231204	152700	550859870	15530	15530	15530	15530	0
265	20231204	152600	550859870	15530	15530	15530	15530	0
266	20231204	152500	550859870	15530	15530	15530	15530	0
267	20231204	152400	550859870	15530	15530	15530	15530	0
268	20231204	152300	550859870	15530	15530	15530	15530	0
269	20231204	152200	550859870	15530	15530	15530	15530	0
270	20231204	152100	550859870	15530	15530	15530	15530	0
271	20231204	152000	550859870	15530	15530	15530	15530	0
272	20231204	151900	550859870	15530	15520	15530	15520	96
273	20231204	151800	549369940	15520	15520	15520	15520	192
274	20231204	151700	546390100	15520	15520	15520	15520	150
275	20231204	151600	544062100	15530	15530	15530	15530	0
276	20231204	151500	544062100	15530	15530	15530	15530	444
277	20231204	151400	537166780	15540	15540	15540	15540	72
278	20231204	151300	536047900	15540	15540	15540	15540	6
279	20231204	151200	535954660	15530	15540	15540	15530	2
280	20231204	151100	535923590	15540	15540	15540	15540	0
281	20231204	151000	535923590	15540	15530	15540	15530	18
282	20231204	150900	535644040	15540	15540	15540	15540	70
283	20231204	150800	534556240	15540	15540	15540	15540	0
284	20231204	150700	534556240	15540	15540	15540	15540	1
285	20231204	150600	534540700	15540	15540	15540	15540	0
286	20231204	150500	534540700	15540	15540	15540	15540	0
287	20231204	150400	534540700	15540	15540	15540	15540	211
288	20231204	150300	531261760	15550	15540	15550	15540	146
289	20231204	150200	528992880	15550	15560	15560	15550	362
290	20231204	150100	523362780	15560	15550	15560	15550	145
291	20231204	150000	521108020	15550	15550	15550	15550	4
292	20231204	145900	521045820	15550	15550	15550	15550	123
293	20231204	145800	519133170	15560	15540	15560	15540	33
294	20231204	145700	518620220	15550	15550	15550	15550	1
295	20231204	145600	518604670	15550	15550	15550	15550	32
296	20231204	145500	518107070	15550	15550	15550	15550	4
297	20231204	145400	518044870	15550	15550	15550	15550	60
298	20231204	145300	517111870	15550	15550	15550	15550	0
299	20231204	145200	517111870	15550	15540	15550	15530	201
300	20231204	145100	513989440	15560	15560	15560	15560	0
301	20231204	145000	513989440	15560	15560	15560	15560	45
302	20231204	144900	513289240	15560	15550	15560	15540	361
303	20231204	144800	507678310	15560	15560	15560	15560	0
304	20231204	144700	507678310	15560	15560	15560	15560	0
305	20231204	144600	507678310	15560	15550	15560	15550	126
306	20231204	144500	505719000	15550	15550	15550	15550	164
307	20231204	144400	503168800	15550	15550	15550	15550	100
308	20231204	144300	501613800	15550	15540	15550	15540	56
309	20231204	144200	500743550	15540	15540	15540	15540	130
310	20231204	144100	498723350	15540	15540	15540	15540	48
311	20231204	144000	497977430	15540	15540	15540	15540	0
312	20231204	143900	497977430	15540	15540	15540	15540	125
313	20231204	143800	496034930	15550	15550	15550	15550	2
314	20231204	143700	496003830	15550	15540	15550	15540	5
315	20231204	143600	495926120	15550	15550	15550	15550	101
316	20231204	143500	494355570	15540	15540	15550	15540	16
317	20231204	143400	494106920	15550	15550	15560	15550	139
318	20231204	143300	491945460	15550	15550	15550	15550	1
319	20231204	143200	491929910	15560	15550	15560	15550	104
320	20231204	143100	490312690	15550	15550	15550	15550	2
321	20231204	143000	490281590	15550	15550	15550	15550	0
322	20231204	142900	490281590	15550	15550	15550	15550	1
323	20231204	142800	490266040	15540	15540	15540	15540	2
324	20231204	142700	490234960	15540	15540	15540	15540	32
325	20231204	142600	489737680	15580	15580	15580	15530	40
326	20231204	142500	489116380	15530	15590	15590	15530	154
327	20231204	142400	486724640	15590	15590	15590	15590	0
328	20231204	142300	486724640	15590	15540	15590	15540	183
329	20231204	142200	483873170	15540	15590	15590	15540	152
330	20231204	142100	481510990	15590	15580	15590	15580	2
331	20231204	142000	481479820	15590	15550	15590	15530	1193
332	20231204	141900	462905850	15550	15520	15560	15520	5701
333	20231204	141800	374409550	15520	15490	15520	15480	991
334	20231204	141700	359051340	15490	15460	15490	15460	832
335	20231204	141600	346179840	15460	15440	15460	15440	1525
336	20231204	141500	322617080	15430	15430	15430	15430	774
337	20231204	141400	310674260	15420	15420	15420	15420	145
338	20231204	141300	308438360	15430	15430	15430	15430	0
339	20231204	141200	308438360	15430	15430	15430	15430	0
340	20231204	141100	308438360	15430	15420	15430	15420	6
341	20231204	141000	308345830	15430	15420	15430	15420	45
342	20231204	140900	307651920	15420	15420	15420	15420	1
343	20231204	140800	307636500	15420	15420	15420	15420	2
344	20231204	140700	307605660	15420	15420	15420	15420	0
345	20231204	140600	307605660	15420	15420	15420	15420	0
346	20231204	140500	307605660	15420	15430	15430	15420	43
347	20231204	140400	306942500	15430	15430	15430	15430	0
348	20231204	140300	306942500	15430	15430	15430	15430	0
349	20231204	140200	306942500	15430	15420	15430	15420	30
350	20231204	140100	306479890	15430	15430	15430	15430	0
351	20231204	140000	306479890	15430	15430	15430	15430	0
352	20231204	135900	306479890	15430	15430	15430	15430	2
353	20231204	135800	306449030	15430	15430	15430	15430	1
354	20231204	135700	306433600	15430	15420	15430	15420	77
355	20231204	135600	305246250	15420	15420	15420	15420	0
356	20231204	135500	305246250	15420	15420	15420	15420	12
357	20231204	135400	305061210	15430	15430	15430	15430	0
358	20231204	135300	305061210	15430	15420	15430	15420	13
359	20231204	135200	304860740	15430	15430	15430	15430	0
360	20231204	135100	304860740	15430	15430	15430	15430	0
361	20231204	135000	304860740	15430	15430	15430	15430	1
362	20231204	134900	304845310	15430	15420	15430	15420	29
363	20231204	134800	304398120	15430	15430	15430	15430	0
364	20231204	134700	304398120	15430	15430	15430	15430	0
365	20231204	134600	304398120	15430	15430	15430	15430	0
366	20231204	134500	304398120	15430	15430	15430	15430	10
367	20231204	134400	304243820	15430	15430	15430	15430	1
368	20231204	134300	304228390	15430	15430	15430	15430	0
369	20231204	134200	304228390	15430	15430	15430	15430	0
370	20231204	134100	304228390	15430	15430	15430	15430	1
371	20231204	134000	304212960	15410	15410	15410	15410	15
372	20231204	133900	303981810	15430	15430	15430	15430	0
373	20231204	133800	303981810	15430	15430	15430	15430	0
374	20231204	133700	303981810	15430	15430	15430	15430	70
375	20231204	133600	302901710	15430	15430	15430	15430	0
376	20231204	133500	302901710	15430	15430	15430	15430	0
377	20231204	133400	302901710	15430	15430	15430	15430	0
378	20231204	133300	302901710	15430	15430	15430	15430	0
379	20231204	133200	302901710	15430	15410	15430	15410	2
380	20231204	133100	302870870	15430	15430	15430	15430	0
381	20231204	133000	302870870	15430	15430	15430	15430	5
382	20231204	132900	302793720	15430	15430	15430	15430	0
383	20231204	132800	302793720	15430	15420	15430	15420	13
384	20231204	132700	302593240	15430	15430	15430	15430	0
385	20231204	132600	302593240	15430	15430	15430	15430	1
386	20231204	132500	302577810	15410	15410	15410	15410	15
387	20231204	132400	302346660	15410	15410	15410	15410	1
388	20231204	132300	302331250	15430	15430	15430	15430	0
389	20231204	132200	302331250	15430	15430	15430	15430	1
390	20231204	132100	302315820	15410	15410	15410	15410	174
391	20231204	132000	299634480	15410	15410	15410	15410	35
392	20231204	131900	299095130	15410	15410	15410	15410	0
393	20231204	131800	299095130	15410	15400	15410	15400	82
394	20231204	131700	297832320	15410	15410	15410	15410	0
395	20231204	131600	297832320	15410	15410	15410	15410	0
396	20231204	131500	297832320	15410	15410	15410	15410	1
397	20231204	131400	297816910	15400	15400	15400	15400	0
398	20231204	131300	297816910	15400	15400	15410	15400	19
399	20231204	131200	297524300	15410	15410	15410	15410	0
400	20231204	131100	297524300	15410	15410	15410	15410	0
401	20231204	131000	297524300	15410	15410	15410	15410	2
402	20231204	130900	297493480	15410	15400	15410	15400	21
403	20231204	130800	297170070	15410	15410	15410	15410	5
404	20231204	130700	297093020	15410	15410	15410	15410	1
405	20231204	130600	297077610	15410	15410	15410	15410	0
406	20231204	130500	297077610	15410	15410	15410	15410	1
407	20231204	130400	297062200	15410	15410	15410	15410	0
408	20231204	130300	297062200	15410	15410	15410	15410	20
409	20231204	130200	296754000	15410	15410	15410	15400	455
410	20231204	130100	289746950	15430	15430	15430	15430	2
411	20231204	130000	289716090	15430	15420	15430	15410	203
412	20231204	125900	286587820	15410	15420	15420	15410	443
413	20231204	125800	279760260	15420	15420	15420	15420	0
414	20231204	125700	279760260	15420	15420	15420	15420	198
415	20231204	125600	276707100	15430	15420	15430	15420	40
416	20231204	125500	276090290	15430	15430	15430	15430	182
417	20231204	125400	273282030	15430	15430	15430	15430	0
418	20231204	125300	273282030	15430	15430	15430	15430	30
419	20231204	125200	272819130	15430	15430	15430	15430	30
420	20231204	125100	272356230	15430	15430	15430	15430	1
421	20231204	125000	272340800	15430	15430	15430	15430	0
422	20231204	124900	272340800	15430	15430	15430	15430	1
423	20231204	124800	272325370	15430	15430	15430	15430	0
424	20231204	124700	272325370	15430	15420	15430	15420	401
425	20231204	124600	266141940	15440	15440	15440	15440	50
426	20231204	124500	265369940	15440	15440	15440	15440	662
427	20231204	124400	255148660	15450	15450	15450	15450	0
428	20231204	124300	255148660	15450	15450	15450	15450	0
429	20231204	124200	255148660	15450	15450	15450	15450	1
430	20231204	124100	255133210	15440	15450	15450	15440	44
431	20231204	124000	254453420	15450	15450	15450	15450	1
432	20231204	123900	254437970	15450	15450	15450	15450	2
433	20231204	123800	254407070	15450	15450	15450	15450	1
434	20231204	123700	254391620	15450	15450	15450	15450	0
435	20231204	123600	254391620	15450	15450	15450	15450	0
436	20231204	123500	254391620	15450	15440	15450	15440	124
437	20231204	123400	252477050	15450	15450	15450	15450	0
438	20231204	123300	252477050	15450	15450	15450	15450	0
439	20231204	123200	252477050	15450	15450	15450	15450	0
440	20231204	123100	252477050	15450	15450	15450	15450	0
441	20231204	123000	252477050	15450	15450	15450	15450	0
442	20231204	122900	252477050	15450	15450	15450	15450	0
443	20231204	122800	252477050	15450	15450	15450	15450	0
444	20231204	122700	252477050	15450	15450	15450	15450	0
445	20231204	122600	252477050	15450	15450	15450	15450	0
446	20231204	122500	252477050	15450	15450	15450	15450	1
447	20231204	122400	252461600	15440	15430	15450	15430	71
448	20231204	122300	251365970	15430	15420	15430	15420	2
449	20231204	122200	251335120	15440	15440	15440	15440	1
450	20231204	122100	251319680	15420	15430	15430	15420	94
451	20231204	122000	249869560	15440	15440	15440	15440	0
452	20231204	121900	249869560	15440	15440	15440	15440	1
453	20231204	121800	249854120	15420	15420	15420	15420	25
454	20231204	121700	249468620	15420	15420	15420	15420	25
455	20231204	121600	249083120	15410	15410	15410	15410	1
456	20231204	121500	249067710	15420	15420	15420	15420	2
457	20231204	121400	249036870	15420	15420	15420	15420	0
458	20231204	121300	249036870	15420	15420	15420	15420	0
459	20231204	121200	249036870	15420	15420	15420	15420	13
460	20231204	121100	248836410	15440	15440	15440	15440	0
461	20231204	121000	248836410	15440	15440	15440	15440	1
462	20231204	120900	248820970	15420	15420	15420	15420	37
463	20231204	120800	248250430	15440	15440	15440	15440	0
464	20231204	120700	248250430	15440	15440	15440	15440	0
465	20231204	120600	248250430	15440	15440	15440	15440	0
466	20231204	120500	248250430	15440	15430	15440	15430	11
467	20231204	120400	248080690	15440	15440	15440	15440	0
468	20231204	120300	248080690	15440	15440	15440	15440	3
469	20231204	120200	248034370	15440	15440	15440	15440	5
470	20231204	120100	247957170	15450	15450	15450	15450	17
471	20231204	120000	247694520	15450	15460	15460	15450	8
472	20231204	115900	247570870	15460	15460	15460	15460	0
473	20231204	115800	247570870	15460	15460	15460	15460	0
474	20231204	115700	247570870	15460	15460	15460	15460	0
475	20231204	115600	247570870	15460	15460	15460	15460	1
476	20231204	115500	247555410	15450	15450	15450	15450	31
477	20231204	115400	247076460	15460	15460	15460	15460	0
478	20231204	115300	247076460	15460	15450	15460	15450	97
479	20231204	115200	245577790	15460	15450	15460	15450	101
480	20231204	115100	244017330	15460	15460	15460	15460	2
481	20231204	115000	243986410	15460	15460	15460	15460	3
482	20231204	114900	243940030	15460	15450	15460	15450	102
483	20231204	114800	242364110	15460	15460	15460	15460	0
484	20231204	114700	242364110	15460	15450	15460	15450	100
485	20231204	114600	240819100	15450	15450	15450	15450	0
486	20231204	114500	240819100	15450	15450	15450	15450	0
487	20231204	114400	240819100	15450	15450	15450	15450	8
488	20231204	114300	240695500	15450	15450	15450	15450	0
489	20231204	114200	240695500	15450	15450	15450	15450	0
490	20231204	114100	240695500	15450	15450	15450	15450	10
491	20231204	114000	240541000	15450	15450	15450	15450	0
492	20231204	113900	240541000	15450	15450	15450	15450	0
493	20231204	113800	240541000	15450	15450	15450	15450	1
494	20231204	113700	240525550	15450	15450	15450	15450	0
495	20231204	113600	240525550	15450	15450	15450	15450	0
496	20231204	113500	240525550	15450	15450	15450	15450	100
497	20231204	113400	238980550	15450	15450	15450	15450	0
498	20231204	113300	238980550	15450	15450	15450	15450	0
499	20231204	113200	238980550	15450	15450	15450	15450	100
500	20231204	113100	237435550	15440	15440	15440	15440	0
501	20231204	113000	237435550	15440	15440	15440	15440	0
502	20231204	112900	237435550	15440	15430	15440	15420	112
503	20231204	112800	235708120	15440	15430	15440	15430	64
504	20231204	112700	234720590	15430	15430	15430	15430	1
505	20231204	112600	234705160	15420	15420	15420	15420	0
506	20231204	112500	234705160	15420	15420	15420	15420	136
507	20231204	112400	232608040	15420	15420	15420	15420	235
508	20231204	112300	228984340	15420	15420	15420	15420	1
509	20231204	112200	228968920	15420	15420	15420	15420	0
510	20231204	112100	228968920	15420	15420	15420	15420	50
511	20231204	112000	228197920	15420	15420	15420	15420	201
512	20231204	111900	225098500	15430	15420	15430	15420	80
513	20231204	111800	223864890	15430	15430	15430	15430	11
514	20231204	111700	223695160	15430	15430	15430	15430	0
515	20231204	111600	223695160	15430	15430	15430	15430	276
516	20231204	111500	219436480	15440	15440	15440	15440	0
517	20231204	111400	219436480	15440	15440	15440	15440	0
518	20231204	111300	219436480	15440	15440	15440	15440	0
519	20231204	111200	219436480	15440	15440	15440	15440	0
520	20231204	111100	219436480	15440	15440	15440	15440	0
521	20231204	111000	219436480	15440	15440	15450	15440	309
522	20231204	110900	214665510	15450	15450	15450	15450	1
523	20231204	110800	214650060	15450	15450	15450	15450	1
524	20231204	110700	214634610	15450	15450	15450	15450	0
525	20231204	110600	214634610	15450	15450	15450	15450	0
526	20231204	110500	214634610	15450	15450	15450	15450	0
527	20231204	110400	214634610	15450	15450	15450	15450	0
528	20231204	110300	214634610	15450	15450	15450	15450	13
529	20231204	110200	214433760	15450	15450	15450	15450	0
530	20231204	110100	214433760	15450	15450	15450	15450	27
531	20231204	110000	214016610	15450	15450	15450	15450	0
532	20231204	105900	214016610	15450	15450	15450	15450	46
533	20231204	105800	213305910	15450	15440	15450	15440	46
534	20231204	105700	212595660	15440	15440	15440	15440	0
535	20231204	105600	212595660	15440	15440	15440	15440	0
536	20231204	105500	212595660	15440	15430	15440	15430	9
537	20231204	105400	212456710	15440	15440	15440	15440	10
538	20231204	105300	212302310	15450	15440	15450	15440	1243
539	20231204	105200	193110380	15440	15440	15440	15430	92
540	20231204	105100	191690790	15440	15440	15440	15440	325
541	20231204	105000	186672790	15440	15440	15440	15440	0
542	20231204	104900	186672790	15440	15440	15440	15440	0
543	20231204	104800	186672790	15440	15440	15440	15440	25
544	20231204	104700	186286790	15440	15440	15440	15440	0
545	20231204	104600	186286790	15440	15440	15440	15440	1
546	20231204	104500	186271350	15450	15450	15450	15450	0
547	20231204	104400	186271350	15450	15450	15450	15450	0
548	20231204	104300	186271350	15450	15450	15450	15450	206
549	20231204	104200	183088650	15460	15460	15460	15460	0
550	20231204	104100	183088650	15460	15460	15460	15460	0
551	20231204	104000	183088650	15460	15460	15460	15460	1
552	20231204	103900	183073190	15460	15460	15460	15460	0
553	20231204	103800	183073190	15460	15460	15460	15460	0
554	20231204	103700	183073190	15460	15460	15460	15460	0
555	20231204	103600	183073190	15460	15460	15460	15460	0
556	20231204	103500	183073190	15460	15450	15460	15450	17
557	20231204	103400	182810530	15450	15440	15450	15430	46
558	20231204	103300	182100020	15450	15450	15450	15450	0
559	20231204	103200	182100020	15450	15440	15450	15440	64
560	20231204	103100	181111850	15450	15450	15450	15450	145
561	20231204	103000	178871600	15460	15450	15460	15450	41
562	20231204	102900	178238140	15460	15460	15460	15460	0
563	20231204	102800	178238140	15460	15460	15460	15460	0
564	20231204	102700	178238140	15460	15460	15460	15460	100
565	20231204	102600	176692140	15450	15460	15460	15450	86
566	20231204	102500	175362900	15460	15460	15460	15460	0
567	20231204	102400	175362900	15460	15460	15460	15460	0
568	20231204	102300	175362900	15460	15460	15460	15460	0
569	20231204	102200	175362900	15460	15460	15460	15460	1
570	20231204	102100	175347440	15460	15460	15460	15460	2
571	20231204	102000	175316520	15460	15460	15460	15460	11
572	20231204	101900	175146460	15450	15460	15460	15450	53
573	20231204	101800	174327400	15460	15460	15460	15460	6
574	20231204	101700	174234640	15450	15450	15450	15450	22
575	20231204	101600	173894740	15460	15460	15460	15460	1
576	20231204	101500	173879280	15460	15460	15460	15460	0
577	20231204	101400	173879280	15460	15460	15460	15460	0
578	20231204	101300	173879280	15460	15430	15460	15430	3068
579	20231204	101200	126528620	15430	15430	15430	15430	1
580	20231204	101100	126513190	15420	15430	15430	15420	31
581	20231204	101000	126035160	15430	15430	15430	15430	0
582	20231204	100900	126035160	15430	15430	15430	15430	0
583	20231204	100800	126035160	15430	15430	15430	15430	10
584	20231204	100700	125880860	15430	15430	15430	15430	0
585	20231204	100600	125880860	15430	15430	15430	15430	11
586	20231204	100500	125711130	15430	15430	15430	15430	1
587	20231204	100400	125695700	15430	15430	15430	15430	0
588	20231204	100300	125695700	15430	15430	15430	15430	0
589	20231204	100200	125695700	15430	15420	15430	15420	38
590	20231204	100100	125109730	15430	15430	15430	15430	10
591	20231204	100000	124955430	15430	15420	15430	15420	34
592	20231204	095900	124431130	15430	15430	15430	15430	0
593	20231204	095800	124431130	15430	15410	15430	15410	41
594	20231204	095700	123799120	15440	15440	15440	15440	0
595	20231204	095600	123799120	15440	15440	15440	15440	0
596	20231204	095500	123799120	15440	15440	15440	15440	0
597	20231204	095400	123799120	15440	15390	15440	15380	1644
598	20231204	095300	98498230	15380	15380	15380	15380	61
599	20231204	095200	97560050	15390	15380	15390	15380	309
600	20231204	095100	92806930	15380	15380	15380	15380	10
601	20231204	095000	92653130	15380	15380	15380	15380	30
602	20231204	094900	92191730	15380	15380	15380	15380	31
603	20231204	094800	91714950	15370	15380	15380	15370	99
604	20231204	094700	90193120	15370	15380	15380	15370	82
605	20231204	094600	88932770	15380	15380	15380	15380	10
606	20231204	094500	88778970	15380	15380	15380	15380	0
607	20231204	094400	88778970	15380	15380	15380	15380	1
608	20231204	094300	88763590	15370	15380	15380	15370	125
609	20231204	094200	86841880	15380	15370	15380	15370	13
610	20231204	094100	86642060	15380	15380	15380	15380	3
611	20231204	094000	86595920	15390	15390	15390	15390	0
612	20231204	093900	86595920	15390	15380	15390	15380	191
613	20231204	093800	83658330	15380	15380	15380	15380	1
614	20231204	093700	83642950	15380	15380	15380	15380	9
615	20231204	093600	83504530	15380	15380	15380	15380	20
616	20231204	093500	83196930	15380	15380	15380	15380	0
617	20231204	093400	83196930	15380	15380	15380	15380	9
618	20231204	093300	83058510	15380	15380	15380	15380	0
619	20231204	093200	83058510	15380	15380	15380	15380	11
620	20231204	093100	82889330	15380	15380	15380	15380	12
621	20231204	093000	82704770	15370	15370	15370	15370	1
622	20231204	092900	82689400	15370	15380	15380	15370	189
623	20231204	092800	79784310	15380	15380	15390	15380	141
624	20231204	092700	77615720	15380	15380	15380	15380	2
625	20231204	092600	77584960	15380	15390	15390	15380	48
626	20231204	092500	76846710	15380	15380	15380	15380	31
627	20231204	092400	76369930	15440	15380	15440	15380	134
628	20231204	092300	74308950	15390	15380	15390	15380	32
629	20231204	092200	73816770	15440	15440	15440	15440	1
630	20231204	092100	73801330	15450	15400	15460	15400	218
631	20231204	092000	70437270	15480	15480	15490	15480	19
632	20231204	091900	70143140	15480	15490	15490	15480	28
633	20231204	091800	69709670	15490	15490	15490	15490	2
634	20231204	091700	69678690	15490	15430	15490	15380	197
635	20231204	091600	66646080	15500	15500	15500	15500	0
636	20231204	091500	66646080	15500	15500	15500	15500	12
637	20231204	091400	66460080	15410	15420	15420	15410	687
638	20231204	091300	55866550	15420	15370	15420	15370	288
639	20231204	091200	51437410	15370	15370	15370	15370	4
640	20231204	091100	51375930	15370	15360	15370	15360	10
641	20231204	091000	51222310	15360	15360	15360	15360	10
642	20231204	090900	51068710	15360	15330	15360	15330	37
643	20231204	090800	50501470	15320	15370	15370	15320	233
644	20231204	090700	46925830	15370	15370	15370	15370	0
645	20231204	090600	46925830	15370	15370	15390	15320	190
646	20231204	090500	44009040	15380	15320	15400	15320	104
647	20231204	090400	42415200	15320	15330	15330	15320	211
648	20231204	090300	39181180	15310	15360	15420	15310	399
649	20231204	090200	33062200	15360	15420	15420	15360	960
650	20231204	090100	18281840	15420	15570	15570	15420	255
651	20231204	090000	14319420	15570	15610	15610	15400	918