KissMeData/083930/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195300	960226270	15680	15680	15680	15680	693
3	20231212	195200	960226270	15680	15680	15680	15680	0
4	20231212	195100	960226270	15680	15680	15680	15680	0
5	20231212	195000	960226270	15680	15680	15680	15680	0
6	20231212	194900	960226270	15680	15680	15680	15680	0
7	20231212	194800	960226270	15680	15680	15680	15680	0
8	20231212	194700	960226270	15680	15680	15680	15680	0
9	20231212	194600	960226270	15680	15680	15680	15680	0
10	20231212	194500	960226270	15680	15680	15680	15680	0
11	20231212	194400	960226270	15680	15680	15680	15680	0
12	20231212	194300	960226270	15680	15680	15680	15680	0
13	20231212	194200	960226270	15680	15680	15680	15680	0
14	20231212	194100	960226270	15680	15680	15680	15680	0
15	20231212	194000	960226270	15680	15680	15680	15680	0
16	20231212	193900	960226270	15680	15680	15680	15680	0
17	20231212	193800	960226270	15680	15680	15680	15680	0
18	20231212	193700	960226270	15680	15680	15680	15680	0
19	20231212	193600	960226270	15680	15680	15680	15680	0
20	20231212	193500	960226270	15680	15680	15680	15680	0
21	20231212	193400	960226270	15680	15680	15680	15680	0
22	20231212	193300	960226270	15680	15680	15680	15680	0
23	20231212	193200	960226270	15680	15680	15680	15680	0
24	20231212	193100	960226270	15680	15680	15680	15680	0
25	20231212	193000	960226270	15680	15680	15680	15680	0
26	20231212	192900	960226270	15680	15680	15680	15680	0
27	20231212	192800	960226270	15680	15680	15680	15680	0
28	20231212	192700	960226270	15680	15680	15680	15680	0
29	20231212	192600	960226270	15680	15680	15680	15680	0
30	20231212	192500	960226270	15680	15680	15680	15680	0
31	20231212	192400	960226270	15680	15680	15680	15680	0
32	20231212	192300	960226270	15680	15680	15680	15680	693
33	20231212	192200	960226270	15680	15680	15680	15680	0
34	20231212	192100	960226270	15680	15680	15680	15680	0
35	20231212	192000	960226270	15680	15680	15680	15680	0
36	20231212	191900	960226270	15680	15680	15680	15680	0
37	20231212	191800	960226270	15680	15680	15680	15680	0
38	20231212	191700	960226270	15680	15680	15680	15680	0
39	20231212	191600	960226270	15680	15680	15680	15680	0
40	20231212	191500	960226270	15680	15680	15680	15680	0
41	20231212	191400	960226270	15680	15680	15680	15680	0
42	20231212	191300	960226270	15680	15680	15680	15680	0
43	20231212	191200	960226270	15680	15680	15680	15680	0
44	20231212	191100	960226270	15680	15680	15680	15680	0
45	20231212	191000	960226270	15680	15680	15680	15680	0
46	20231212	190900	960226270	15680	15680	15680	15680	0
47	20231212	190800	960226270	15680	15680	15680	15680	0
48	20231212	190700	960226270	15680	15680	15680	15680	0
49	20231212	190600	960226270	15680	15680	15680	15680	0
50	20231212	190500	960226270	15680	15680	15680	15680	0
51	20231212	190400	960226270	15680	15680	15680	15680	0
52	20231212	190300	960226270	15680	15680	15680	15680	0
53	20231212	190200	960226270	15680	15680	15680	15680	0
54	20231212	190100	960226270	15680	15680	15680	15680	0
55	20231212	190000	960226270	15680	15680	15680	15680	0
56	20231212	185900	960226270	15680	15680	15680	15680	0
57	20231212	185800	960226270	15680	15680	15680	15680	0
58	20231212	185700	960226270	15680	15680	15680	15680	0
59	20231212	185600	960226270	15680	15680	15680	15680	0
60	20231212	185500	960226270	15680	15680	15680	15680	0
61	20231212	185400	960226270	15680	15680	15680	15680	0
62	20231212	185300	960226270	15680	15680	15680	15680	693
63	20231212	185200	960226270	15680	15680	15680	15680	0
64	20231212	185100	960226270	15680	15680	15680	15680	0
65	20231212	185000	960226270	15680	15680	15680	15680	0
66	20231212	184900	960226270	15680	15680	15680	15680	0
67	20231212	184800	960226270	15680	15680	15680	15680	0
68	20231212	184700	960226270	15680	15680	15680	15680	0
69	20231212	184600	960226270	15680	15680	15680	15680	0
70	20231212	184500	960226270	15680	15680	15680	15680	0
71	20231212	184400	960226270	15680	15680	15680	15680	0
72	20231212	184300	960226270	15680	15680	15680	15680	0
73	20231212	184200	960226270	15680	15680	15680	15680	0
74	20231212	184100	960226270	15680	15680	15680	15680	0
75	20231212	184000	960226270	15680	15680	15680	15680	0
76	20231212	183900	960226270	15680	15680	15680	15680	0
77	20231212	183800	960226270	15680	15680	15680	15680	0
78	20231212	183700	960226270	15680	15680	15680	15680	0
79	20231212	183600	960226270	15680	15680	15680	15680	0
80	20231212	183500	960226270	15680	15680	15680	15680	0
81	20231212	183400	960226270	15680	15680	15680	15680	0
82	20231212	183300	960226270	15680	15680	15680	15680	0
83	20231212	183200	960226270	15680	15680	15680	15680	0
84	20231212	183100	960226270	15680	15680	15680	15680	0
85	20231212	183000	960226270	15680	15680	15680	15680	0
86	20231212	182900	960226270	15680	15680	15680	15680	0
87	20231212	182800	960226270	15680	15680	15680	15680	0
88	20231212	182700	960226270	15680	15680	15680	15680	0
89	20231212	182600	960226270	15680	15680	15680	15680	0
90	20231212	182500	960226270	15680	15680	15680	15680	0
91	20231212	182400	960226270	15680	15680	15680	15680	0
92	20231212	182300	960226270	15680	15680	15680	15680	693
93	20231212	182200	960226270	15680	15680	15680	15680	0
94	20231212	182100	960226270	15680	15680	15680	15680	0
95	20231212	182000	960226270	15680	15680	15680	15680	0
96	20231212	181900	960226270	15680	15680	15680	15680	0
97	20231212	181800	960226270	15680	15680	15680	15680	0
98	20231212	181700	960226270	15680	15680	15680	15680	0
99	20231212	181600	960226270	15680	15680	15680	15680	0
100	20231212	181500	960226270	15680	15680	15680	15680	0
101	20231212	181400	960226270	15680	15680	15680	15680	0
102	20231212	181300	960226270	15680	15680	15680	15680	0
103	20231212	181200	960226270	15680	15680	15680	15680	0
104	20231212	181100	960226270	15680	15680	15680	15680	0
105	20231212	181000	960226270	15680	15680	15680	15680	0
106	20231212	180900	960226270	15680	15680	15680	15680	0
107	20231212	180800	960226270	15680	15680	15680	15680	0
108	20231212	180700	960226270	15680	15680	15680	15680	0
109	20231212	180600	960226270	15680	15680	15680	15680	0
110	20231212	180500	960226270	15680	15680	15680	15680	0
111	20231212	180400	960226270	15680	15680	15680	15680	0
112	20231212	180300	960226270	15680	15680	15680	15680	0
113	20231212	180200	960226270	15680	15680	15680	15680	0
114	20231212	180100	960226270	15680	15680	15680	15680	0
115	20231212	180000	960226270	15680	15680	15680	15680	0
116	20231212	175900	960226270	15680	15680	15680	15680	0
117	20231212	175800	960226270	15680	15680	15680	15680	0
118	20231212	175700	960226270	15680	15680	15680	15680	0
119	20231212	175600	960226270	15680	15680	15680	15680	0
120	20231212	175500	960226270	15680	15680	15680	15680	0
121	20231212	175400	960226270	15680	15680	15680	15680	0
122	20231212	175300	960226270	15680	15680	15680	15680	693
123	20231212	175200	960226270	15680	15680	15680	15680	0
124	20231212	175100	960226270	15680	15680	15680	15680	0
125	20231212	175000	960226270	15680	15680	15680	15680	0
126	20231212	174900	960226270	15680	15680	15680	15680	0
127	20231212	174800	960226270	15680	15680	15680	15680	0
128	20231212	174700	960226270	15680	15680	15680	15680	0
129	20231212	174600	960226270	15680	15680	15680	15680	0
130	20231212	174500	960226270	15680	15680	15680	15680	0
131	20231212	174400	960226270	15680	15680	15680	15680	0
132	20231212	174300	960226270	15680	15680	15680	15680	0
133	20231212	174200	960226270	15680	15680	15680	15680	0
134	20231212	174100	960226270	15680	15680	15680	15680	0
135	20231212	174000	960226270	15680	15680	15680	15680	0
136	20231212	173900	960226270	15680	15680	15680	15680	0
137	20231212	173800	960226270	15680	15680	15680	15680	0
138	20231212	173700	960226270	15680	15680	15680	15680	0
139	20231212	173600	960226270	15680	15680	15680	15680	0
140	20231212	173500	960226270	15680	15680	15680	15680	0
141	20231212	173400	960226270	15680	15680	15680	15680	0
142	20231212	173300	960226270	15680	15680	15680	15680	0
143	20231212	173200	960226270	15680	15680	15680	15680	0
144	20231212	173100	960226270	15680	15680	15680	15680	0
145	20231212	173000	960226270	15680	15680	15680	15680	0
146	20231212	172900	960226270	15680	15680	15680	15680	0
147	20231212	172800	960226270	15680	15680	15680	15680	0
148	20231212	172700	960226270	15680	15680	15680	15680	0
149	20231212	172600	960226270	15680	15680	15680	15680	0
150	20231212	172500	960226270	15680	15680	15680	15680	0
151	20231212	172400	960226270	15680	15680	15680	15680	0
152	20231212	172300	960226270	15680	15680	15680	15680	693
153	20231212	172200	960226270	15680	15680	15680	15680	0
154	20231212	172100	960226270	15680	15680	15680	15680	0
155	20231212	172000	960226270	15680	15680	15680	15680	0
156	20231212	171900	960226270	15680	15680	15680	15680	0
157	20231212	171800	960226270	15680	15680	15680	15680	0
158	20231212	171700	960226270	15680	15680	15680	15680	0
159	20231212	171600	960226270	15680	15680	15680	15680	0
160	20231212	171500	960226270	15680	15680	15680	15680	0
161	20231212	171400	960226270	15680	15680	15680	15680	0
162	20231212	171300	960226270	15680	15680	15680	15680	0
163	20231212	171200	960226270	15680	15680	15680	15680	0
164	20231212	171100	960226270	15680	15680	15680	15680	0
165	20231212	171000	960226270	15680	15680	15680	15680	0
166	20231212	170900	960226270	15680	15680	15680	15680	0
167	20231212	170800	960226270	15680	15680	15680	15680	0
168	20231212	170700	960226270	15680	15680	15680	15680	0
169	20231212	170600	960226270	15680	15680	15680	15680	0
170	20231212	170500	960226270	15680	15680	15680	15680	0
171	20231212	170400	960226270	15680	15680	15680	15680	0
172	20231212	170300	960226270	15680	15680	15680	15680	0
173	20231212	170200	960226270	15680	15680	15680	15680	0
174	20231212	170100	960226270	15680	15680	15680	15680	0
175	20231212	170000	960226270	15680	15680	15680	15680	0
176	20231212	165900	960226270	15680	15680	15680	15680	0
177	20231212	165800	960226270	15680	15680	15680	15680	0
178	20231212	165700	960226270	15680	15680	15680	15680	0
179	20231212	165600	960226270	15680	15680	15680	15680	0
180	20231212	165500	960226270	15680	15680	15680	15680	0
181	20231212	165400	960226270	15680	15680	15680	15680	0
182	20231212	165300	960226270	15680	15680	15680	15680	693
183	20231212	165200	960226270	15680	15680	15680	15680	0
184	20231212	165100	960226270	15680	15680	15680	15680	0
185	20231212	165000	960226270	15680	15680	15680	15680	0
186	20231212	164900	960226270	15680	15680	15680	15680	0
187	20231212	164800	960226270	15680	15680	15680	15680	0
188	20231212	164700	960226270	15680	15680	15680	15680	0
189	20231212	164600	960226270	15680	15680	15680	15680	0
190	20231212	164500	960226270	15680	15680	15680	15680	0
191	20231212	164400	960226270	15680	15680	15680	15680	0
192	20231212	164300	960226270	15680	15680	15680	15680	0
193	20231212	164200	960226270	15680	15680	15680	15680	0
194	20231212	164100	960226270	15680	15680	15680	15680	0
195	20231212	164000	960226270	15680	15680	15680	15680	0
196	20231212	163900	960226270	15680	15680	15680	15680	0
197	20231212	163800	960226270	15680	15680	15680	15680	0
198	20231212	163700	960226270	15680	15680	15680	15680	0
199	20231212	163600	960226270	15680	15680	15680	15680	0
200	20231212	163500	960226270	15680	15680	15680	15680	0
201	20231212	163400	960226270	15680	15680	15680	15680	0
202	20231212	163300	960226270	15680	15680	15680	15680	0
203	20231212	163200	960226270	15680	15680	15680	15680	0
204	20231212	163100	960226270	15680	15680	15680	15680	0
205	20231212	163000	960226270	15680	15680	15680	15680	0
206	20231212	162900	960226270	15680	15680	15680	15680	0
207	20231212	162800	960226270	15680	15680	15680	15680	0
208	20231212	162700	960226270	15680	15680	15680	15680	0
209	20231212	162600	960226270	15680	15680	15680	15680	0
210	20231212	162500	960226270	15680	15680	15680	15680	0
211	20231212	162400	960226270	15680	15680	15680	15680	0
212	20231212	162300	960226270	15680	15680	15680	15680	693
213	20231212	162200	960226270	15680	15680	15680	15680	0
214	20231212	162100	960226270	15680	15680	15680	15680	0
215	20231212	162000	960226270	15680	15680	15680	15680	0
216	20231212	161900	960226270	15680	15680	15680	15680	0
217	20231212	161800	960226270	15680	15680	15680	15680	0
218	20231212	161700	960226270	15680	15680	15680	15680	0
219	20231212	161600	960226270	15680	15680	15680	15680	0
220	20231212	161500	960226270	15680	15680	15680	15680	0
221	20231212	161400	960226270	15680	15680	15680	15680	0
222	20231212	161300	960226270	15680	15680	15680	15680	0
223	20231212	161200	960226270	15680	15680	15680	15680	0
224	20231212	161100	960226270	15680	15680	15680	15680	0
225	20231212	161000	960226270	15680	15680	15680	15680	0
226	20231212	160900	960226270	15680	15680	15680	15680	0
227	20231212	160800	960226270	15680	15680	15680	15680	0
228	20231212	160700	960226270	15680	15680	15680	15680	0
229	20231212	160600	960226270	15680	15680	15680	15680	0
230	20231212	160500	960226270	15680	15680	15680	15680	0
231	20231212	160400	960226270	15680	15680	15680	15680	0
232	20231212	160300	960226270	15680	15680	15680	15680	0
233	20231212	160200	960226270	15680	15680	15680	15680	0
234	20231212	160100	960226270	15680	15680	15680	15680	0
235	20231212	160000	960226270	15680	15680	15680	15680	0
236	20231212	155900	960226270	15680	15680	15680	15680	0
237	20231212	155800	960226270	15680	15680	15680	15680	0
238	20231212	155700	960226270	15680	15680	15680	15680	0
239	20231212	155600	960226270	15680	15680	15680	15680	0
240	20231212	155500	960226270	15680	15680	15680	15680	0
241	20231212	155400	960226270	15680	15680	15680	15680	0
242	20231212	155300	960226270	15680	15680	15680	15680	693
243	20231212	155200	960226270	15680	15680	15680	15680	0
244	20231212	155100	960226270	15680	15680	15680	15680	0
245	20231212	155000	960226270	15680	15680	15680	15680	0
246	20231212	154900	960226270	15680	15680	15680	15680	0
247	20231212	154800	960226270	15680	15680	15680	15680	0
248	20231212	154700	960226270	15680	15680	15680	15680	0
249	20231212	154600	960226270	15680	15680	15680	15680	0
250	20231212	154500	960226270	15680	15680	15680	15680	0
251	20231212	154400	960226270	15680	15680	15680	15680	0
252	20231212	154300	960226270	15680	15680	15680	15680	0
253	20231212	154200	960226270	15680	15680	15680	15680	0
254	20231212	154100	960226270	15680	15680	15680	15680	0
255	20231212	154000	960226270	15680	15680	15680	15680	0
256	20231212	153900	960226270	15680	15680	15680	15680	0
257	20231212	153800	960226270	15680	15680	15680	15680	0
258	20231212	153700	960226270	15680	15680	15680	15680	0
259	20231212	153600	960226270	15680	15680	15680	15680	0
260	20231212	153500	960226270	15680	15680	15680	15680	0
261	20231212	153400	960226270	15680	15680	15680	15680	0
262	20231212	153300	960226270	15680	15680	15680	15680	0
263	20231212	153200	960226270	15680	15680	15680	15680	0
264	20231212	153100	960226270	15680	15680	15680	15680	0
265	20231212	153000	960226270	15680	15680	15680	15680	693
266	20231212	152900	949360030	15670	15670	15670	15670	0
267	20231212	152800	949360030	15670	15670	15670	15670	0
268	20231212	152700	949360030	15670	15670	15670	15670	0
269	20231212	152600	949360030	15670	15670	15670	15670	0
270	20231212	152500	949360030	15670	15670	15670	15670	0
271	20231212	152400	949360030	15670	15670	15670	15670	0
272	20231212	152300	949360030	15670	15670	15670	15670	0
273	20231212	152200	949360030	15670	15670	15670	15670	0
274	20231212	152100	949360030	15670	15670	15670	15670	0
275	20231212	152000	949360030	15670	15670	15670	15670	0
276	20231212	151900	949360030	15670	15670	15670	15640	38
277	20231212	151800	948765390	15670	15680	15680	15670	36
278	20231212	151700	948201210	15670	15680	15680	15670	73
279	20231212	151600	947057090	15680	15670	15680	15660	169
280	20231212	151500	944408840	15670	15670	15680	15670	160
281	20231212	151400	941901420	15670	15670	15670	15670	16
282	20231212	151300	941650700	15640	15640	15640	15640	0
283	20231212	151200	941650700	15640	15650	15650	15640	100
284	20231212	151100	940086670	15760	15690	15760	15680	1064
285	20231212	151000	923366340	15690	15640	15700	15630	234
286	20231212	150900	919698460	15630	15630	15630	15630	11
287	20231212	150800	919526530	15630	15630	15630	15630	10
288	20231212	150700	919370230	15640	15640	15640	15640	0
289	20231212	150600	919370230	15640	15640	15640	15640	1
290	20231212	150500	919354590	15630	15630	15630	15630	0
291	20231212	150400	919354590	15630	15700	15700	15630	201
292	20231212	150300	916199130	15700	15610	15700	15610	901
293	20231212	150200	902086000	15600	15600	15600	15600	256
294	20231212	150100	898092400	15600	15590	15600	15590	35
295	20231212	150000	897546500	15590	15600	15600	15590	6
296	20231212	145900	897452950	15590	15590	15590	15590	298
297	20231212	145800	892807130	15580	15590	15600	15580	302
298	20231212	145700	888099840	15590	15590	15590	15590	50
299	20231212	145600	887320340	15590	15630	15630	15590	1497
300	20231212	145500	863945450	15640	15640	15640	15640	0
301	20231212	145400	863945450	15640	15640	15640	15640	0
302	20231212	145300	863945450	15640	15640	15640	15640	94
303	20231212	145200	862475290	15640	15640	15640	15640	1
304	20231212	145100	862459650	15630	15620	15630	15620	83
305	20231212	145000	861162420	15620	15620	15620	15620	12
306	20231212	144900	860974980	15620	15620	15620	15620	10
307	20231212	144800	860818780	15620	15630	15630	15620	12
308	20231212	144700	860631290	15630	15630	15630	15630	0
309	20231212	144600	860631290	15630	15630	15630	15630	26
310	20231212	144500	860224910	15620	15630	15630	15620	7
311	20231212	144400	860115560	15620	15620	15620	15620	6
312	20231212	144300	860021840	15620	15620	15620	15620	16
313	20231212	144200	859771920	15630	15620	15630	15620	6
314	20231212	144100	859678190	15620	15620	15620	15620	10
315	20231212	144000	859521990	15620	15620	15630	15620	16
316	20231212	143900	859272060	15620	15620	15620	15620	5
317	20231212	143800	859193960	15630	15630	15630	15630	0
318	20231212	143700	859193960	15630	15630	15630	15630	42
319	20231212	143600	858537500	15630	15630	15630	15630	0
320	20231212	143500	858537500	15630	15620	15630	15620	86
321	20231212	143400	857193470	15620	15620	15620	15620	19
322	20231212	143300	856896690	15620	15620	15620	15620	26
323	20231212	143200	856490570	15620	15620	15620	15620	15
324	20231212	143100	856256270	15620	15620	15620	15620	19
325	20231212	143000	855959490	15620	15620	15620	15620	10
326	20231212	142900	855803290	15620	15620	15630	15620	15
327	20231212	142800	855568980	15620	15620	15620	15620	10
328	20231212	142700	855412780	15620	15620	15620	15620	5
329	20231212	142600	855334680	15620	15620	15620	15620	5
330	20231212	142500	855256580	15620	15620	15620	15620	0
331	20231212	142400	855256580	15620	15620	15620	15620	69
332	20231212	142300	854178800	15610	15610	15610	15610	0
333	20231212	142200	854178800	15610	15610	15610	15610	0
334	20231212	142100	854178800	15610	15610	15610	15610	0
335	20231212	142000	854178800	15610	15610	15610	15610	5
336	20231212	141900	854100750	15610	15610	15610	15610	4
337	20231212	141800	854038310	15620	15620	15620	15620	0
338	20231212	141700	854038310	15620	15620	15620	15620	5
339	20231212	141600	853960210	15640	15640	15640	15640	0
340	20231212	141500	853960210	15640	15620	15640	15620	65
341	20231212	141400	852944340	15620	15620	15620	15620	2
342	20231212	141300	852913100	15620	15620	15620	15620	10
343	20231212	141200	852756900	15620	15620	15620	15620	6
344	20231212	141100	852663180	15640	15640	15640	15640	0
345	20231212	141000	852663180	15640	15600	15640	15600	68
346	20231212	140900	851601520	15600	15600	15600	15600	16
347	20231212	140800	851351920	15610	15610	15610	15610	45
348	20231212	140700	850649470	15610	15610	15610	15610	22
349	20231212	140600	850306050	15610	15620	15620	15610	371
350	20231212	140500	844511040	15620	15620	15620	15620	16
351	20231212	140400	844261120	15620	15620	15620	15620	16
352	20231212	140300	844011200	15620	15620	15620	15620	0
353	20231212	140200	844011200	15620	15620	15620	15620	6
354	20231212	140100	843917480	15620	15630	15630	15620	51
355	20231212	140000	843120790	15630	15630	15630	15630	12
356	20231212	135900	842933230	15630	15630	15630	15630	56
357	20231212	135800	842057950	15640	15630	15640	15630	22
358	20231212	135700	841714080	15630	15630	15640	15630	35
359	20231212	135600	841166930	15640	15640	15640	15630	14
360	20231212	135500	840948070	15630	15630	15640	15630	26
361	20231212	135400	840541680	15630	15640	15640	15630	168
362	20231212	135300	837914290	15640	15640	15640	15640	100
363	20231212	135200	836350290	15650	15650	15650	15650	0
364	20231212	135100	836350290	15650	15650	15650	15650	0
365	20231212	135000	836350290	15650	15650	15650	15650	0
366	20231212	134900	836350290	15650	15650	15650	15650	35
367	20231212	134800	835802540	15650	15650	15650	15650	0
368	20231212	134700	835802540	15650	15650	15650	15650	0
369	20231212	134600	835802540	15650	15630	15650	15630	51
370	20231212	134500	835004910	15630	15640	15640	15630	8
371	20231212	134400	834879850	15630	15630	15630	15630	18
372	20231212	134300	834598510	15630	15630	15630	15630	14
373	20231212	134200	834379690	15630	15630	15630	15630	54
374	20231212	134100	833535670	15630	15630	15630	15630	14
375	20231212	134000	833316850	15630	15630	15630	15630	14
376	20231212	133900	833098030	15630	15630	15630	15630	4
377	20231212	133800	833035510	15630	15630	15630	15630	0
378	20231212	133700	833035510	15630	15630	15630	15630	114
379	20231212	133600	831253690	15640	15640	15640	15640	1
380	20231212	133500	831238050	15630	15630	15630	15630	15
381	20231212	133400	831003600	15630	15640	15640	15630	28
382	20231212	133300	830565730	15630	15630	15630	15630	0
383	20231212	133200	830565730	15630	15630	15630	15630	0
384	20231212	133100	830565730	15630	15630	15630	15610	873
385	20231212	133000	816929400	15650	15620	15650	15620	671
386	20231212	132900	806441960	15620	15620	15620	15620	0
387	20231212	132800	806441960	15620	15620	15620	15620	28
388	20231212	132700	806004600	15620	15620	15620	15620	0
389	20231212	132600	806004600	15620	15600	15620	15600	46
390	20231212	132500	805286420	15590	15590	15630	15590	822
391	20231212	132400	792447430	15590	15590	15590	15590	13
392	20231212	132300	792244760	15610	15610	15610	15610	11
393	20231212	132200	792073050	15590	15590	15590	15590	27
394	20231212	132100	791652120	15590	15590	15590	15590	0
395	20231212	132000	791652120	15590	15610	15610	15590	229
396	20231212	131900	788080910	15600	15600	15600	15600	0
397	20231212	131800	788080910	15600	15600	15600	15600	13
398	20231212	131700	787878110	15600	15600	15600	15600	350
399	20231212	131600	782418110	15620	15620	15620	15620	40
400	20231212	131500	781793310	15620	15600	15620	15600	21
401	20231212	131400	781465510	15620	15620	15620	15620	2
402	20231212	131300	781434270	15600	15600	15600	15600	0
403	20231212	131200	781434270	15600	15600	15600	15600	4
404	20231212	131100	781371870	15600	15630	15630	15600	356
405	20231212	131000	775818080	15630	15630	15630	15630	122
406	20231212	130900	773911220	15620	15620	15620	15620	0
407	20231212	130800	773911220	15620	15620	15620	15620	0
408	20231212	130700	773911220	15620	15620	15620	15620	23
409	20231212	130600	773551960	15610	15610	15610	15610	13
410	20231212	130500	773349030	15600	15600	15600	15600	7
411	20231212	130400	773239830	15600	15610	15610	15600	8
412	20231212	130300	773115020	15600	15600	15600	15600	14
413	20231212	130200	772896620	15600	15600	15600	15600	4
414	20231212	130100	772834220	15600	15610	15610	15600	107
415	20231212	130000	771164460	15610	15610	15610	15610	6
416	20231212	125900	771070800	15610	15610	15610	15610	0
417	20231212	125800	771070800	15610	15610	15610	15610	3
418	20231212	125700	771023970	15610	15610	15610	15610	5
419	20231212	125600	770945920	15610	15610	15610	15610	5
420	20231212	125500	770867870	15610	15610	15610	15610	6
421	20231212	125400	770774210	15610	15610	15610	15610	11
422	20231212	125300	770602500	15610	15610	15610	15610	14
423	20231212	125200	770383960	15610	15610	15610	15610	31
424	20231212	125100	769900050	15610	15610	15610	15610	4
425	20231212	125000	769837610	15610	15610	15610	15610	10
426	20231212	124900	769681510	15630	15610	15630	15610	44
427	20231212	124800	768994070	15610	15610	15610	15610	16
428	20231212	124700	768744310	15610	15610	15610	15610	2
429	20231212	124600	768713090	15610	15610	15610	15610	10
430	20231212	124500	768556990	15630	15630	15630	15630	3
431	20231212	124400	768510100	15630	15610	15630	15610	29
432	20231212	124300	768057030	15610	15610	15610	15610	27
433	20231212	124200	767635560	15610	15610	15610	15610	0
434	20231212	124100	767635560	15610	15610	15610	15610	0
435	20231212	124000	767635560	15610	15610	15610	15610	0
436	20231212	123900	767635560	15610	15640	15640	15610	6
437	20231212	123800	767541750	15640	15640	15640	15640	5
438	20231212	123700	767463550	15650	15650	15650	15650	1
439	20231212	123600	767447900	15660	15660	15660	15660	0
440	20231212	123500	767447900	15660	15660	15660	15660	0
441	20231212	123400	767447900	15660	15660	15660	15660	2
442	20231212	123300	767416580	15600	15600	15620	15600	435
443	20231212	123200	760626080	15530	15650	15650	15530	2387
444	20231212	123100	723393340	15660	15660	15660	15660	0
445	20231212	123000	723393340	15660	15660	15660	15660	5
446	20231212	122900	723315040	15670	15650	15670	15650	80
447	20231212	122800	722062660	15650	15650	15650	15650	4
448	20231212	122700	722000060	15650	15670	15670	15650	749
449	20231212	122600	710275030	15670	15670	15670	15670	0
450	20231212	122500	710275030	15670	15670	15670	15670	7
451	20231212	122400	710165340	15670	15670	15670	15670	21
452	20231212	122300	709836270	15710	15710	15710	15710	0
453	20231212	122200	709836270	15710	15710	15710	15710	0
454	20231212	122100	709836270	15710	15710	15710	15710	0
455	20231212	122000	709836270	15710	15670	15710	15670	50
456	20231212	121900	709051740	15670	15700	15700	15670	3
457	20231212	121800	709004700	15670	15670	15670	15670	4
458	20231212	121700	708942020	15670	15670	15670	15670	33
459	20231212	121600	708424910	15670	15670	15670	15670	21
460	20231212	121500	708095840	15670	15670	15670	15670	50
461	20231212	121400	707312340	15670	15680	15680	15670	72
462	20231212	121300	706183870	15680	15680	15680	15680	4
463	20231212	121200	706121150	15770	15770	15770	15770	0
464	20231212	121100	706121150	15770	15770	15770	15770	0
465	20231212	121000	706121150	15770	15690	15770	15690	578
466	20231212	120900	697048180	15660	15660	15660	15660	65
467	20231212	120800	696030280	15660	15660	15660	15660	20
468	20231212	120700	695717080	15660	15660	15660	15660	9
469	20231212	120600	695576140	15660	15660	15660	15660	10
470	20231212	120500	695419540	15660	15660	15660	15660	63
471	20231212	120400	694432960	15660	15660	15660	15660	17
472	20231212	120300	694166740	15660	15660	15660	15660	5
473	20231212	120200	694088440	15660	15660	15660	15660	13
474	20231212	120100	693884860	15660	15680	15680	15660	84
475	20231212	120000	692569120	15680	15680	15680	15680	0
476	20231212	115900	692569120	15680	15680	15680	15680	75
477	20231212	115800	691393120	15680	15680	15680	15680	86
478	20231212	115700	690044640	15680	15660	15680	15660	79
479	20231212	115600	688807220	15660	15660	15660	15660	0
480	20231212	115500	688807220	15660	15660	15660	15660	100
481	20231212	115400	687241220	15660	15660	15660	15660	13
482	20231212	115300	687037640	15660	15660	15660	15660	4
483	20231212	115200	686975000	15660	15660	15660	15660	14
484	20231212	115100	686755760	15660	15660	15660	15660	25
485	20231212	115000	686364260	15660	15670	15670	15660	19
486	20231212	114900	686066680	15660	15660	15660	15660	4
487	20231212	114800	686004040	15670	15670	15670	15670	0
488	20231212	114700	686004040	15670	15670	15670	15670	1
489	20231212	114600	685988370	15670	15720	15720	15670	23
490	20231212	114500	685627740	15810	15690	15810	15690	148
491	20231212	114400	683290010	15690	15680	15690	15680	42
492	20231212	114300	682631250	15670	15660	15750	15660	5004
493	20231212	114200	603853430	15640	15640	15640	15640	32
494	20231212	114100	603352950	15640	15640	15640	15640	4
495	20231212	114000	603290390	15660	15640	15660	15640	36
496	20231212	113900	602727110	15660	15640	15660	15640	201
497	20231212	113800	599583450	15640	15650	15650	15640	1014
498	20231212	113700	583724090	15650	15650	15650	15650	17
499	20231212	113600	583458040	15650	15650	15650	15650	0
500	20231212	113500	583458040	15650	15640	15650	15640	41
501	20231212	113400	582816430	15650	15650	15650	15650	54
502	20231212	113300	581971330	15640	15640	15640	15640	0
503	20231212	113200	581971330	15640	15630	15650	15630	131
504	20231212	113100	579922990	15640	15640	15640	15640	12
505	20231212	113000	579735310	15650	15640	15650	15640	19
506	20231212	112900	579438050	15640	15640	15640	15640	41
507	20231212	112800	578796810	15640	15650	15650	15640	344
508	20231212	112700	573413710	15650	15650	15650	15650	15
509	20231212	112600	573178960	15650	15650	15650	15650	10
510	20231212	112500	573022460	15660	15670	15670	15660	46
511	20231212	112400	572302060	15670	15680	15680	15670	131
512	20231212	112300	570249190	15680	15680	15680	15680	51
513	20231212	112200	569449510	15700	15700	15700	15700	0
514	20231212	112100	569449510	15700	15700	15700	15700	0
515	20231212	112000	569449510	15700	15680	15700	15680	36
516	20231212	111900	568884410	15680	15680	15680	15680	112
517	20231212	111800	567128250	15680	15700	15700	15680	88
518	20231212	111700	565746850	15700	15700	15700	15700	14
519	20231212	111600	565527050	15700	15700	15700	15700	0
520	20231212	111500	565527050	15700	15700	15700	15700	18
521	20231212	111400	565244450	15700	15700	15700	15700	291
522	20231212	111300	560675750	15700	15700	15700	15700	18
523	20231212	111200	560393150	15700	15690	15700	15690	328
524	20231212	111100	555244940	15680	15690	15690	15680	84
525	20231212	111000	553927390	15690	15690	15690	15690	21
526	20231212	110900	553597900	15700	15700	15700	15700	214
527	20231212	110800	550238100	15710	15720	15720	15710	122
528	20231212	110700	548321470	15720	15730	15730	15720	166
529	20231212	110600	545710490	15740	15750	15750	15740	509
530	20231212	110500	537697860	15780	15780	15780	15780	0
531	20231212	110400	537697860	15780	15760	15780	15750	91
532	20231212	110300	536263760	15760	15760	15760	15760	20
533	20231212	110200	535948560	15760	15760	15760	15760	10
534	20231212	110100	535790960	15760	15750	15760	15750	10
535	20231212	110000	535633410	15750	15740	15750	15740	252
536	20231212	105900	531666830	15730	15730	15730	15730	5
537	20231212	105800	531588180	15730	15740	15740	15730	25
538	20231212	105700	531194880	15730	15730	15730	15730	10
539	20231212	105600	531037580	15720	15720	15720	15720	0
540	20231212	105500	531037580	15720	15720	15720	15720	0
541	20231212	105400	531037580	15720	15720	15720	15720	20
542	20231212	105300	530723180	15710	15710	15710	15710	5
543	20231212	105200	530644630	15710	15710	15710	15710	41
544	20231212	105100	530000520	15720	15720	15720	15720	143
545	20231212	105000	527752560	15700	15700	15700	15700	0
546	20231212	104900	527752560	15700	15700	15700	15700	0
547	20231212	104800	527752560	15700	15700	15700	15700	0
548	20231212	104700	527752560	15700	15700	15700	15700	0
549	20231212	104600	527752560	15700	15700	15700	15700	100
550	20231212	104500	526182560	15700	15700	15700	15700	0
551	20231212	104400	526182560	15700	15700	15700	15700	0
552	20231212	104300	526182560	15700	15700	15700	15700	0
553	20231212	104200	526182560	15700	15730	15730	15700	101
554	20231212	104100	524596180	15730	15770	15770	15730	458
555	20231212	104000	517377680	15800	15800	15820	15800	116
556	20231212	103900	515543950	15760	15840	15840	15760	1349
557	20231212	103800	494255490	15840	15760	15840	15760	1531
558	20231212	103700	470086380	15760	15670	15760	15620	625
559	20231212	103600	460268030	15670	15670	15670	15670	0
560	20231212	103500	460268030	15670	15670	15670	15670	2
561	20231212	103400	460236690	15610	15610	15610	15610	440
562	20231212	103300	453368290	15610	15610	15610	15610	25
563	20231212	103200	452978040	15610	15610	15610	15610	36
564	20231212	103100	452416080	15670	15670	15670	15670	0
565	20231212	103000	452416080	15670	15670	15670	15670	10
566	20231212	102900	452259380	15670	15670	15670	15670	0
567	20231212	102800	452259380	15670	15630	15680	15630	550
568	20231212	102700	443642530	15570	15570	15630	15560	907
569	20231212	102600	429520480	15570	15630	15630	15560	90
570	20231212	102500	428118870	15660	15730	15730	15660	399
571	20231212	102400	421870100	15730	15730	15730	15730	1
572	20231212	102300	421854370	15730	15680	15730	15680	25
573	20231212	102200	421462320	15730	15730	15730	15730	0
574	20231212	102100	421462320	15730	15680	15730	15680	2
575	20231212	102000	421430910	15660	15670	15670	15660	2
576	20231212	101900	421399580	15650	15660	15660	15650	523
577	20231212	101800	413214260	15730	15730	15730	15730	80
578	20231212	101700	411955860	15730	15750	15760	15730	335
579	20231212	101600	406685410	15730	15730	15730	15730	381
580	20231212	101500	400692280	15730	15720	15730	15680	1487
581	20231212	101400	377302320	15720	15530	15720	15530	7556
582	20231212	101300	259443250	15530	15530	15530	15530	5
583	20231212	101200	259365600	15530	15530	15530	15530	273
584	20231212	101100	255125910	15530	15530	15530	15530	30
585	20231212	101000	254660010	15530	15530	15530	15530	11
586	20231212	100900	254489180	15530	15530	15530	15530	0
587	20231212	100800	254489180	15530	15530	15530	15530	2
588	20231212	100700	254458120	15500	15500	15500	15500	216
589	20231212	100600	251110120	15500	15520	15520	15500	1229
590	20231212	100500	232054320	15520	15520	15520	15520	0
591	20231212	100400	232054320	15520	15520	15520	15520	161
592	20231212	100300	229555600	15520	15520	15520	15520	0
593	20231212	100200	229555600	15520	15520	15530	15520	170
594	20231212	100100	226916880	15520	15520	15520	15520	0
595	20231212	100000	226916880	15520	15520	15520	15520	45
596	20231212	095900	226218480	15520	15530	15530	15520	413
597	20231212	095800	219806430	15530	15560	15560	15530	428
598	20231212	095700	213158690	15560	15580	15580	15560	942
599	20231212	095600	198491450	15610	15610	15610	15610	0
600	20231212	095500	198491450	15610	15610	15610	15610	1
601	20231212	095400	198475840	15610	15610	15610	15610	0
602	20231212	095300	198475840	15610	15610	15610	15610	0
603	20231212	095200	198475840	15610	15600	15610	15600	203
604	20231212	095100	195309020	15600	15600	15600	15600	0
605	20231212	095000	195309020	15600	15600	15600	15600	5
606	20231212	094900	195231020	15600	15600	15600	15600	43
607	20231212	094800	194560220	15570	15570	15570	15570	0
608	20231212	094700	194560220	15570	15570	15570	15570	436
609	20231212	094600	187771700	15570	15570	15570	15570	0
610	20231212	094500	187771700	15570	15570	15570	15570	20
611	20231212	094400	187460300	15570	15570	15570	15570	65
612	20231212	094300	186448250	15570	15570	15570	15570	100
613	20231212	094200	184891250	15570	15570	15570	15570	1
614	20231212	094100	184875680	15570	15570	15570	15570	15
615	20231212	094000	184642130	15570	15570	15570	15570	86
616	20231212	093900	183303110	15560	15560	15560	15560	0
617	20231212	093800	183303110	15560	15570	15570	15560	136
618	20231212	093700	181186460	15570	15560	15570	15560	105
619	20231212	093600	179552000	15560	15560	15560	15560	1
620	20231212	093500	179536440	15530	15570	15570	15530	14
621	20231212	093400	179318620	15610	15570	15610	15570	14
622	20231212	093300	179100160	15610	15510	15610	15500	67
623	20231212	093200	178060640	15500	15520	15520	15500	644
624	20231212	093100	168072180	15520	15580	15580	15520	1341
625	20231212	093000	147219100	15600	15620	15630	15600	1415
626	20231212	092900	125129600	15630	15640	15640	15630	82
627	20231212	092800	123847880	15650	15670	15670	15650	252
628	20231212	092700	119903340	15680	15700	15700	15680	484
629	20231212	092600	112311850	15770	15700	15770	15700	10
630	20231212	092500	112154220	15780	15780	15780	15780	1
631	20231212	092400	112138440	15740	15740	15740	15740	10
632	20231212	092300	111981040	15790	15790	15790	15790	44
633	20231212	092200	111286280	15790	15790	15790	15790	4
634	20231212	092100	111223120	15780	15780	15780	15780	150
635	20231212	092000	108856120	15780	15680	15780	15680	116
636	20231212	091900	107036940	15780	15700	15800	15700	962
637	20231212	091800	91887090	15690	15750	15750	15660	566
638	20231212	091700	83014690	15750	15650	15750	15650	300
639	20231212	091600	78311730	15650	15650	15650	15650	82
640	20231212	091500	77028430	15650	15620	15650	15620	457
641	20231212	091400	69877130	15650	15650	15650	15650	473
642	20231212	091300	62474680	15620	15620	15620	15620	0
643	20231212	091200	62474680	15620	15620	15620	15620	16
644	20231212	091100	62224760	15620	15670	15720	15600	1016
645	20231212	091000	46346800	15670	15700	15700	15670	1584
646	20231212	090900	21507850	15680	15620	15690	15620	88
647	20231212	090800	20127630	15610	15610	15610	15610	10
648	20231212	090700	19971530	15600	15690	15690	15600	56
649	20231212	090600	19095230	15700	15700	15700	15690	9
650	20231212	090500	18953940	15700	15700	15700	15700	131
651	20231212	090400	16897240	15700	15690	15700	15690	2
652	20231212	090300	16865850	15700	15700	15700	15700	100
653	20231212	090200	15295850	15700	15720	15720	15700	42
654	20231212	090100	14636050	15720	15720	15720	15720	1
655	20231212	090000	14620330	15550	15800	15800	15540	933