KissMeData/084730/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195300	1412198930	15750	15750	15750	15750	516
3	20231212	195200	1412198930	15750	15750	15750	15750	0
4	20231212	195100	1412198930	15750	15750	15750	15750	0
5	20231212	195000	1412198930	15750	15750	15750	15750	0
6	20231212	194900	1412198930	15750	15750	15750	15750	0
7	20231212	194800	1412198930	15750	15750	15750	15750	0
8	20231212	194700	1412198930	15750	15750	15750	15750	0
9	20231212	194600	1412198930	15750	15750	15750	15750	0
10	20231212	194500	1412198930	15750	15750	15750	15750	0
11	20231212	194400	1412198930	15750	15750	15750	15750	0
12	20231212	194300	1412198930	15750	15750	15750	15750	0
13	20231212	194200	1412198930	15750	15750	15750	15750	0
14	20231212	194100	1412198930	15750	15750	15750	15750	0
15	20231212	194000	1412198930	15750	15750	15750	15750	0
16	20231212	193900	1412198930	15750	15750	15750	15750	0
17	20231212	193800	1412198930	15750	15750	15750	15750	0
18	20231212	193700	1412198930	15750	15750	15750	15750	0
19	20231212	193600	1412198930	15750	15750	15750	15750	0
20	20231212	193500	1412198930	15750	15750	15750	15750	0
21	20231212	193400	1412198930	15750	15750	15750	15750	0
22	20231212	193300	1412198930	15750	15750	15750	15750	0
23	20231212	193200	1412198930	15750	15750	15750	15750	0
24	20231212	193100	1412198930	15750	15750	15750	15750	0
25	20231212	193000	1412198930	15750	15750	15750	15750	0
26	20231212	192900	1412198930	15750	15750	15750	15750	0
27	20231212	192800	1412198930	15750	15750	15750	15750	0
28	20231212	192700	1412198930	15750	15750	15750	15750	0
29	20231212	192600	1412198930	15750	15750	15750	15750	0
30	20231212	192500	1412198930	15750	15750	15750	15750	0
31	20231212	192400	1412198930	15750	15750	15750	15750	0
32	20231212	192300	1412198930	15750	15750	15750	15750	516
33	20231212	192200	1412198930	15750	15750	15750	15750	0
34	20231212	192100	1412198930	15750	15750	15750	15750	0
35	20231212	192000	1412198930	15750	15750	15750	15750	0
36	20231212	191900	1412198930	15750	15750	15750	15750	0
37	20231212	191800	1412198930	15750	15750	15750	15750	0
38	20231212	191700	1412198930	15750	15750	15750	15750	0
39	20231212	191600	1412198930	15750	15750	15750	15750	0
40	20231212	191500	1412198930	15750	15750	15750	15750	0
41	20231212	191400	1412198930	15750	15750	15750	15750	0
42	20231212	191300	1412198930	15750	15750	15750	15750	0
43	20231212	191200	1412198930	15750	15750	15750	15750	0
44	20231212	191100	1412198930	15750	15750	15750	15750	0
45	20231212	191000	1412198930	15750	15750	15750	15750	0
46	20231212	190900	1412198930	15750	15750	15750	15750	0
47	20231212	190800	1412198930	15750	15750	15750	15750	0
48	20231212	190700	1412198930	15750	15750	15750	15750	0
49	20231212	190600	1412198930	15750	15750	15750	15750	0
50	20231212	190500	1412198930	15750	15750	15750	15750	0
51	20231212	190400	1412198930	15750	15750	15750	15750	0
52	20231212	190300	1412198930	15750	15750	15750	15750	0
53	20231212	190200	1412198930	15750	15750	15750	15750	0
54	20231212	190100	1412198930	15750	15750	15750	15750	0
55	20231212	190000	1412198930	15750	15750	15750	15750	0
56	20231212	185900	1412198930	15750	15750	15750	15750	0
57	20231212	185800	1412198930	15750	15750	15750	15750	0
58	20231212	185700	1412198930	15750	15750	15750	15750	0
59	20231212	185600	1412198930	15750	15750	15750	15750	0
60	20231212	185500	1412198930	15750	15750	15750	15750	0
61	20231212	185400	1412198930	15750	15750	15750	15750	0
62	20231212	185300	1412198930	15750	15750	15750	15750	516
63	20231212	185200	1412198930	15750	15750	15750	15750	0
64	20231212	185100	1412198930	15750	15750	15750	15750	0
65	20231212	185000	1412198930	15750	15750	15750	15750	0
66	20231212	184900	1412198930	15750	15750	15750	15750	0
67	20231212	184800	1412198930	15750	15750	15750	15750	0
68	20231212	184700	1412198930	15750	15750	15750	15750	0
69	20231212	184600	1412198930	15750	15750	15750	15750	0
70	20231212	184500	1412198930	15750	15750	15750	15750	0
71	20231212	184400	1412198930	15750	15750	15750	15750	0
72	20231212	184300	1412198930	15750	15750	15750	15750	0
73	20231212	184200	1412198930	15750	15750	15750	15750	0
74	20231212	184100	1412198930	15750	15750	15750	15750	0
75	20231212	184000	1412198930	15750	15750	15750	15750	0
76	20231212	183900	1412198930	15750	15750	15750	15750	0
77	20231212	183800	1412198930	15750	15750	15750	15750	0
78	20231212	183700	1412198930	15750	15750	15750	15750	0
79	20231212	183600	1412198930	15750	15750	15750	15750	0
80	20231212	183500	1412198930	15750	15750	15750	15750	0
81	20231212	183400	1412198930	15750	15750	15750	15750	0
82	20231212	183300	1412198930	15750	15750	15750	15750	0
83	20231212	183200	1412198930	15750	15750	15750	15750	0
84	20231212	183100	1412198930	15750	15750	15750	15750	0
85	20231212	183000	1412198930	15750	15750	15750	15750	0
86	20231212	182900	1412198930	15750	15750	15750	15750	0
87	20231212	182800	1412198930	15750	15750	15750	15750	0
88	20231212	182700	1412198930	15750	15750	15750	15750	0
89	20231212	182600	1412198930	15750	15750	15750	15750	0
90	20231212	182500	1412198930	15750	15750	15750	15750	0
91	20231212	182400	1412198930	15750	15750	15750	15750	0
92	20231212	182300	1412198930	15750	15750	15750	15750	516
93	20231212	182200	1412198930	15750	15750	15750	15750	0
94	20231212	182100	1412198930	15750	15750	15750	15750	0
95	20231212	182000	1412198930	15750	15750	15750	15750	0
96	20231212	181900	1412198930	15750	15750	15750	15750	0
97	20231212	181800	1412198930	15750	15750	15750	15750	0
98	20231212	181700	1412198930	15750	15750	15750	15750	0
99	20231212	181600	1412198930	15750	15750	15750	15750	0
100	20231212	181500	1412198930	15750	15750	15750	15750	0
101	20231212	181400	1412198930	15750	15750	15750	15750	0
102	20231212	181300	1412198930	15750	15750	15750	15750	0
103	20231212	181200	1412198930	15750	15750	15750	15750	0
104	20231212	181100	1412198930	15750	15750	15750	15750	0
105	20231212	181000	1412198930	15750	15750	15750	15750	0
106	20231212	180900	1412198930	15750	15750	15750	15750	0
107	20231212	180800	1412198930	15750	15750	15750	15750	0
108	20231212	180700	1412198930	15750	15750	15750	15750	0
109	20231212	180600	1412198930	15750	15750	15750	15750	0
110	20231212	180500	1412198930	15750	15750	15750	15750	0
111	20231212	180400	1412198930	15750	15750	15750	15750	0
112	20231212	180300	1412198930	15750	15750	15750	15750	0
113	20231212	180200	1412198930	15750	15750	15750	15750	0
114	20231212	180100	1412198930	15750	15750	15750	15750	0
115	20231212	180000	1412198930	15750	15750	15750	15750	0
116	20231212	175900	1412198930	15750	15750	15750	15750	0
117	20231212	175800	1412198930	15750	15750	15750	15750	0
118	20231212	175700	1412198930	15750	15750	15750	15750	0
119	20231212	175600	1412198930	15750	15750	15750	15750	0
120	20231212	175500	1412198930	15750	15750	15750	15750	0
121	20231212	175400	1412198930	15750	15750	15750	15750	0
122	20231212	175300	1412198930	15750	15750	15750	15750	516
123	20231212	175200	1412198930	15750	15750	15750	15750	0
124	20231212	175100	1412198930	15750	15750	15750	15750	0
125	20231212	175000	1412198930	15750	15750	15750	15750	0
126	20231212	174900	1412198930	15750	15750	15750	15750	0
127	20231212	174800	1412198930	15750	15750	15750	15750	0
128	20231212	174700	1412198930	15750	15750	15750	15750	0
129	20231212	174600	1412198930	15750	15750	15750	15750	0
130	20231212	174500	1412198930	15750	15750	15750	15750	0
131	20231212	174400	1412198930	15750	15750	15750	15750	0
132	20231212	174300	1412198930	15750	15750	15750	15750	0
133	20231212	174200	1412198930	15750	15750	15750	15750	0
134	20231212	174100	1412198930	15750	15750	15750	15750	0
135	20231212	174000	1412198930	15750	15750	15750	15750	0
136	20231212	173900	1412198930	15750	15750	15750	15750	0
137	20231212	173800	1412198930	15750	15750	15750	15750	0
138	20231212	173700	1412198930	15750	15750	15750	15750	0
139	20231212	173600	1412198930	15750	15750	15750	15750	0
140	20231212	173500	1412198930	15750	15750	15750	15750	0
141	20231212	173400	1412198930	15750	15750	15750	15750	0
142	20231212	173300	1412198930	15750	15750	15750	15750	0
143	20231212	173200	1412198930	15750	15750	15750	15750	0
144	20231212	173100	1412198930	15750	15750	15750	15750	0
145	20231212	173000	1412198930	15750	15750	15750	15750	0
146	20231212	172900	1412198930	15750	15750	15750	15750	0
147	20231212	172800	1412198930	15750	15750	15750	15750	0
148	20231212	172700	1412198930	15750	15750	15750	15750	0
149	20231212	172600	1412198930	15750	15750	15750	15750	0
150	20231212	172500	1412198930	15750	15750	15750	15750	0
151	20231212	172400	1412198930	15750	15750	15750	15750	0
152	20231212	172300	1412198930	15750	15750	15750	15750	516
153	20231212	172200	1412198930	15750	15750	15750	15750	0
154	20231212	172100	1412198930	15750	15750	15750	15750	0
155	20231212	172000	1412198930	15750	15750	15750	15750	0
156	20231212	171900	1412198930	15750	15750	15750	15750	0
157	20231212	171800	1412198930	15750	15750	15750	15750	0
158	20231212	171700	1412198930	15750	15750	15750	15750	0
159	20231212	171600	1412198930	15750	15750	15750	15750	0
160	20231212	171500	1412198930	15750	15750	15750	15750	0
161	20231212	171400	1412198930	15750	15750	15750	15750	0
162	20231212	171300	1412198930	15750	15750	15750	15750	0
163	20231212	171200	1412198930	15750	15750	15750	15750	0
164	20231212	171100	1412198930	15750	15750	15750	15750	0
165	20231212	171000	1412198930	15750	15750	15750	15750	0
166	20231212	170900	1412198930	15750	15750	15750	15750	0
167	20231212	170800	1412198930	15750	15750	15750	15750	0
168	20231212	170700	1412198930	15750	15750	15750	15750	0
169	20231212	170600	1412198930	15750	15750	15750	15750	0
170	20231212	170500	1412198930	15750	15750	15750	15750	0
171	20231212	170400	1412198930	15750	15750	15750	15750	0
172	20231212	170300	1412198930	15750	15750	15750	15750	0
173	20231212	170200	1412198930	15750	15750	15750	15750	0
174	20231212	170100	1412198930	15750	15750	15750	15750	0
175	20231212	170000	1412198930	15750	15750	15750	15750	0
176	20231212	165900	1412198930	15750	15750	15750	15750	0
177	20231212	165800	1412198930	15750	15750	15750	15750	0
178	20231212	165700	1412198930	15750	15750	15750	15750	0
179	20231212	165600	1412198930	15750	15750	15750	15750	0
180	20231212	165500	1412198930	15750	15750	15750	15750	0
181	20231212	165400	1412198930	15750	15750	15750	15750	0
182	20231212	165300	1412198930	15750	15750	15750	15750	516
183	20231212	165200	1412198930	15750	15750	15750	15750	0
184	20231212	165100	1412198930	15750	15750	15750	15750	0
185	20231212	165000	1412198930	15750	15750	15750	15750	0
186	20231212	164900	1412198930	15750	15750	15750	15750	0
187	20231212	164800	1412198930	15750	15750	15750	15750	0
188	20231212	164700	1412198930	15750	15750	15750	15750	0
189	20231212	164600	1412198930	15750	15750	15750	15750	0
190	20231212	164500	1412198930	15750	15750	15750	15750	0
191	20231212	164400	1412198930	15750	15750	15750	15750	0
192	20231212	164300	1412198930	15750	15750	15750	15750	0
193	20231212	164200	1412198930	15750	15750	15750	15750	0
194	20231212	164100	1412198930	15750	15750	15750	15750	0
195	20231212	164000	1412198930	15750	15750	15750	15750	0
196	20231212	163900	1412198930	15750	15750	15750	15750	0
197	20231212	163800	1412198930	15750	15750	15750	15750	0
198	20231212	163700	1412198930	15750	15750	15750	15750	0
199	20231212	163600	1412198930	15750	15750	15750	15750	0
200	20231212	163500	1412198930	15750	15750	15750	15750	0
201	20231212	163400	1412198930	15750	15750	15750	15750	0
202	20231212	163300	1412198930	15750	15750	15750	15750	0
203	20231212	163200	1412198930	15750	15750	15750	15750	0
204	20231212	163100	1412198930	15750	15750	15750	15750	0
205	20231212	163000	1412198930	15750	15750	15750	15750	0
206	20231212	162900	1412198930	15750	15750	15750	15750	0
207	20231212	162800	1412198930	15750	15750	15750	15750	0
208	20231212	162700	1412198930	15750	15750	15750	15750	0
209	20231212	162600	1412198930	15750	15750	15750	15750	0
210	20231212	162500	1412198930	15750	15750	15750	15750	0
211	20231212	162400	1412198930	15750	15750	15750	15750	0
212	20231212	162300	1412198930	15750	15750	15750	15750	516
213	20231212	162200	1412198930	15750	15750	15750	15750	0
214	20231212	162100	1412198930	15750	15750	15750	15750	0
215	20231212	162000	1412198930	15750	15750	15750	15750	0
216	20231212	161900	1412198930	15750	15750	15750	15750	0
217	20231212	161800	1412198930	15750	15750	15750	15750	0
218	20231212	161700	1412198930	15750	15750	15750	15750	0
219	20231212	161600	1412198930	15750	15750	15750	15750	0
220	20231212	161500	1412198930	15750	15750	15750	15750	0
221	20231212	161400	1412198930	15750	15750	15750	15750	0
222	20231212	161300	1412198930	15750	15750	15750	15750	0
223	20231212	161200	1412198930	15750	15750	15750	15750	0
224	20231212	161100	1412198930	15750	15750	15750	15750	0
225	20231212	161000	1412198930	15750	15750	15750	15750	0
226	20231212	160900	1412198930	15750	15750	15750	15750	0
227	20231212	160800	1412198930	15750	15750	15750	15750	0
228	20231212	160700	1412198930	15750	15750	15750	15750	0
229	20231212	160600	1412198930	15750	15750	15750	15750	0
230	20231212	160500	1412198930	15750	15750	15750	15750	0
231	20231212	160400	1412198930	15750	15750	15750	15750	0
232	20231212	160300	1412198930	15750	15750	15750	15750	0
233	20231212	160200	1412198930	15750	15750	15750	15750	0
234	20231212	160100	1412198930	15750	15750	15750	15750	0
235	20231212	160000	1412198930	15750	15750	15750	15750	0
236	20231212	155900	1412198930	15750	15750	15750	15750	0
237	20231212	155800	1412198930	15750	15750	15750	15750	0
238	20231212	155700	1412198930	15750	15750	15750	15750	0
239	20231212	155600	1412198930	15750	15750	15750	15750	0
240	20231212	155500	1412198930	15750	15750	15750	15750	0
241	20231212	155400	1412198930	15750	15750	15750	15750	0
242	20231212	155300	1412198930	15750	15750	15750	15750	516
243	20231212	155200	1412198930	15750	15750	15750	15750	0
244	20231212	155100	1412198930	15750	15750	15750	15750	0
245	20231212	155000	1412198930	15750	15750	15750	15750	0
246	20231212	154900	1412198930	15750	15750	15750	15750	0
247	20231212	154800	1412198930	15750	15750	15750	15750	0
248	20231212	154700	1412198930	15750	15750	15750	15750	0
249	20231212	154600	1412198930	15750	15750	15750	15750	0
250	20231212	154500	1412198930	15750	15750	15750	15750	0
251	20231212	154400	1412198930	15750	15750	15750	15750	0
252	20231212	154300	1412198930	15750	15750	15750	15750	0
253	20231212	154200	1412198930	15750	15750	15750	15750	0
254	20231212	154100	1412198930	15750	15750	15750	15750	0
255	20231212	154000	1412198930	15750	15750	15750	15750	0
256	20231212	153900	1412198930	15750	15750	15750	15750	0
257	20231212	153800	1412198930	15750	15750	15750	15750	0
258	20231212	153700	1412198930	15750	15750	15750	15750	0
259	20231212	153600	1412198930	15750	15750	15750	15750	0
260	20231212	153500	1412198930	15750	15750	15750	15750	0
261	20231212	153400	1412198930	15750	15750	15750	15750	0
262	20231212	153300	1412198930	15750	15750	15750	15750	0
263	20231212	153200	1412198930	15750	15750	15750	15750	0
264	20231212	153100	1412198930	15750	15750	15750	15750	0
265	20231212	153000	1412198930	15750	15750	15750	15750	516
266	20231212	152900	1404071930	15780	15780	15780	15780	0
267	20231212	152800	1404071930	15780	15780	15780	15780	0
268	20231212	152700	1404071930	15780	15780	15780	15780	0
269	20231212	152600	1404071930	15780	15780	15780	15780	0
270	20231212	152500	1404071930	15780	15780	15780	15780	0
271	20231212	152400	1404071930	15780	15780	15780	15780	0
272	20231212	152300	1404071930	15780	15780	15780	15780	0
273	20231212	152200	1404071930	15780	15780	15780	15780	0
274	20231212	152100	1404071930	15780	15780	15780	15780	0
275	20231212	152000	1404071930	15780	15780	15780	15780	0
276	20231212	151900	1404071930	15780	15790	15790	15760	108
277	20231212	151800	1402366950	15790	15760	15820	15750	48
278	20231212	151700	1401609060	15740	15760	15760	15740	100
279	20231212	151600	1400033170	15760	15750	15760	15750	157
280	20231212	151500	1397559300	15750	15760	15760	15750	307
281	20231212	151400	1392723930	15760	15760	15760	15760	0
282	20231212	151300	1392723930	15760	15790	15790	15760	149
283	20231212	151200	1390374820	15790	15790	15790	15790	4
284	20231212	151100	1390311660	15800	15800	15800	15800	0
285	20231212	151000	1390311660	15800	15760	15800	15760	32
286	20231212	150900	1389806260	15760	15760	15760	15760	28
287	20231212	150800	1389364980	15800	15800	15800	15800	5
288	20231212	150700	1389285980	15800	15800	15800	15800	150
289	20231212	150600	1386915980	15800	15800	15800	15800	0
290	20231212	150500	1386915980	15800	15790	15800	15790	16
291	20231212	150400	1386663190	15750	15750	15750	15750	234
292	20231212	150300	1382977690	15750	15740	15790	15700	6057
293	20231212	150200	1287733280	15740	15770	15770	15740	3082
294	20231212	150100	1239184470	15770	15780	15780	15770	10
295	20231212	150000	1239026740	15780	15780	15780	15770	68
296	20231212	145900	1237953750	15770	15770	15770	15770	110
297	20231212	145800	1236219050	15790	15770	15790	15770	44
298	20231212	145700	1235524310	15770	15780	15780	15770	342
299	20231212	145600	1230129070	15790	15790	15790	15790	15
300	20231212	145500	1229892220	15790	15790	15790	15790	62
301	20231212	145400	1228913240	15800	15800	15800	15800	1
302	20231212	145300	1228897440	15800	15800	15800	15800	46
303	20231212	145200	1228170640	15800	15790	15800	15790	104
304	20231212	145100	1226527480	15800	15800	15800	15800	414
305	20231212	145000	1219986280	15800	15790	15800	15790	19
306	20231212	144900	1219686240	15790	15790	15790	15790	0
307	20231212	144800	1219686240	15790	15800	15820	15790	135
308	20231212	144700	1217553290	15800	15800	15800	15800	0
309	20231212	144600	1217553290	15800	15800	15800	15800	0
310	20231212	144500	1217553290	15800	15800	15800	15800	0
311	20231212	144400	1217553290	15800	15810	15810	15800	2028
312	20231212	144300	1185505750	15830	15840	15840	15830	711
313	20231212	144200	1174249070	15850	15850	15850	15850	0
314	20231212	144100	1174249070	15850	15870	15870	15850	1875
315	20231212	144000	1144513570	15880	15880	15880	15880	1
316	20231212	143900	1144497690	15880	15880	15880	15880	17
317	20231212	143800	1144227730	15880	15880	15880	15880	298
318	20231212	143700	1139495490	15870	15860	15870	15860	380
319	20231212	143600	1133466350	15860	15860	15860	15860	100
320	20231212	143500	1131880350	15850	15850	15850	15850	221
321	20231212	143400	1128377500	15850	15860	15860	15850	15
322	20231212	143300	1128139720	15870	15870	15870	15870	1
323	20231212	143200	1128123850	15870	15870	15870	15870	22
324	20231212	143100	1127774710	15870	15870	15870	15870	0
325	20231212	143000	1127774710	15870	15870	15870	15870	0
326	20231212	142900	1127774710	15870	15870	15870	15870	0
327	20231212	142800	1127774710	15870	15870	15870	15870	10
328	20231212	142700	1127616010	15850	15850	15850	15850	0
329	20231212	142600	1127616010	15850	15850	15850	15850	0
330	20231212	142500	1127616010	15850	15850	15850	15850	17
331	20231212	142400	1127346560	15850	15850	15850	15850	0
332	20231212	142300	1127346560	15850	15850	15850	15850	0
333	20231212	142200	1127346560	15850	15850	15850	15850	0
334	20231212	142100	1127346560	15850	15850	15850	15850	146
335	20231212	142000	1125032460	15870	15870	15870	15870	0
336	20231212	141900	1125032460	15870	15870	15870	15870	42
337	20231212	141800	1124365920	15870	15860	15870	15860	144
338	20231212	141700	1122081920	15860	15860	15860	15860	18
339	20231212	141600	1121796440	15860	15860	15860	15860	724
340	20231212	141500	1110313800	15860	15860	15860	15860	2
341	20231212	141400	1110282080	15870	15870	15870	15870	16
342	20231212	141300	1110028160	15870	15870	15870	15870	0
343	20231212	141200	1110028160	15870	15870	15870	15870	0
344	20231212	141100	1110028160	15870	15870	15870	15870	0
345	20231212	141000	1110028160	15870	15870	15870	15870	15
346	20231212	140900	1109790110	15870	15870	15870	15870	1
347	20231212	140800	1109774240	15860	15860	15860	15860	0
348	20231212	140700	1109774240	15860	15860	15860	15860	101
349	20231212	140600	1108172380	15870	15870	15870	15870	0
350	20231212	140500	1108172380	15870	15870	15870	15870	118
351	20231212	140400	1106299720	15880	15880	15880	15880	18
352	20231212	140300	1106013880	15830	15880	15880	15830	128
353	20231212	140200	1103986090	15840	15840	15840	15840	0
354	20231212	140100	1103986090	15840	15880	15880	15840	43
355	20231212	140000	1103304190	15870	15880	15880	15870	210
356	20231212	135900	1099970490	15880	15880	15880	15880	7
357	20231212	135800	1099859330	15880	15880	15880	15880	15
358	20231212	135700	1099621130	15880	15880	15880	15880	9
359	20231212	135600	1099478210	15880	15880	15880	15880	130
360	20231212	135500	1097413810	15880	15890	15890	15880	10
361	20231212	135400	1097254920	15920	15900	15920	15900	18
362	20231212	135300	1096968640	15900	15940	15940	15890	643
363	20231212	135200	1086724940	15940	15980	15980	15940	21
364	20231212	135100	1086389400	15980	15980	15980	15980	18
365	20231212	135000	1086101760	15980	15980	15980	15980	6
366	20231212	134900	1086005880	15980	15980	15980	15980	0
367	20231212	134800	1086005880	15980	15980	15980	15980	4
368	20231212	134700	1085941960	15980	15930	15980	15930	135
369	20231212	134600	1083789660	15980	15940	15980	15930	84
370	20231212	134500	1082450820	15990	15990	15990	15990	59
371	20231212	134400	1081507410	15990	15990	16000	15990	503
372	20231212	134300	1073460920	16000	15920	16000	15920	209
373	20231212	134200	1070127430	15920	15890	15920	15880	1007
374	20231212	134100	1054114340	15880	15880	15880	15880	10
375	20231212	134000	1053955540	15880	15880	15880	15880	125
376	20231212	133900	1051970540	15870	15840	15870	15840	470
377	20231212	133800	1044518940	15840	15810	15840	15810	581
378	20231212	133700	1035326450	15800	15800	15800	15800	34
379	20231212	133600	1034789250	15800	15800	15800	15800	13
380	20231212	133500	1034583850	15800	15800	15800	15800	9
381	20231212	133400	1034441650	15810	15780	15810	15780	358
382	20231212	133300	1028791880	15810	15790	15810	15790	18
383	20231212	133200	1028507540	15790	15790	15790	15790	21
384	20231212	133100	1028175950	15810	15810	15810	15810	0
385	20231212	133000	1028175950	15810	15800	15810	15800	18
386	20231212	132900	1027891450	15810	15800	15810	15800	18
387	20231212	132800	1027606910	15800	15800	15800	15780	437
388	20231212	132700	1020709700	15800	15810	15810	15800	23
389	20231212	132600	1020346270	15820	15820	15830	15800	367
390	20231212	132500	1014545280	15830	15830	15830	15830	0
391	20231212	132400	1014545280	15830	15830	15830	15830	1
392	20231212	132300	1014529450	15830	15830	15830	15830	4
393	20231212	132200	1014466130	15830	15830	15830	15830	35
394	20231212	132100	1013912080	15840	15840	15840	15840	19
395	20231212	132000	1013611120	15850	15850	15850	15850	18
396	20231212	131900	1013325820	15870	15870	15870	15870	0
397	20231212	131800	1013325820	15870	15870	15870	15870	20
398	20231212	131700	1013008420	15870	15870	15870	15870	33
399	20231212	131600	1012484710	15870	15830	15870	15830	110
400	20231212	131500	1010741380	15830	15830	15830	15830	18
401	20231212	131400	1010456440	15840	15840	15840	15840	0
402	20231212	131300	1010456440	15840	15840	15840	15840	0
403	20231212	131200	1010456440	15840	15840	15840	15840	80
404	20231212	131100	1009189240	15800	15800	15800	15800	0
405	20231212	131000	1009189240	15800	15800	15800	15800	16
406	20231212	130900	1008936440	15800	15800	15800	15790	67
407	20231212	130800	1007878000	15800	15800	15800	15800	0
408	20231212	130700	1007878000	15800	15800	15800	15800	0
409	20231212	130600	1007878000	15800	15840	15840	15800	655
410	20231212	130500	997525240	15850	15840	15850	15840	35
411	20231212	130400	996970740	15850	15860	15860	15850	323
412	20231212	130300	991849850	15860	15860	15860	15860	25
413	20231212	130200	991453350	15870	15850	15870	15850	77
414	20231212	130100	990232340	15850	15850	15850	15850	16
415	20231212	130000	989978740	15850	15850	15850	15850	485
416	20231212	125900	982291490	15840	15840	15840	15840	0
417	20231212	125800	982291490	15840	15850	15850	15840	52
418	20231212	125700	981467380	15850	15850	15850	15850	10
419	20231212	125600	981308880	15850	15850	15850	15850	1
420	20231212	125500	981293030	15840	15840	15840	15840	3
421	20231212	125400	981245510	15840	15840	15840	15840	0
422	20231212	125300	981245510	15840	15810	15840	15810	606
423	20231212	125200	971654950	15820	15810	15820	15810	67
424	20231212	125100	970595270	15810	15810	15820	15810	93
425	20231212	125000	969124300	15820	15820	15820	15820	1
426	20231212	124900	969108480	15820	15800	15820	15800	28
427	20231212	124800	968665720	15830	15830	15830	15830	0
428	20231212	124700	968665720	15830	15830	15830	15830	0
429	20231212	124600	968665720	15830	15830	15830	15830	0
430	20231212	124500	968665720	15830	15830	15830	15830	36
431	20231212	124400	968095840	15800	15800	15800	15800	18
432	20231212	124300	967811440	15800	15800	15800	15800	0
433	20231212	124200	967811440	15800	15810	15810	15800	297
434	20231212	124100	963116650	15810	15810	15810	15800	69
435	20231212	124000	962026070	15790	15790	15790	15790	0
436	20231212	123900	962026070	15790	15840	15840	15790	851
437	20231212	123800	948582910	15840	15840	15840	15840	3
438	20231212	123700	948535390	15840	15840	15840	15840	10
439	20231212	123600	948376990	15820	15820	15820	15820	6
440	20231212	123500	948282070	15840	15840	15840	15840	17
441	20231212	123400	948012790	15840	15840	15840	15840	1
442	20231212	123300	947996950	15840	15840	15840	15840	106
443	20231212	123200	946317910	15840	15840	15840	15840	0
444	20231212	123100	946317910	15840	15840	15840	15840	5
445	20231212	123000	946238710	15840	15830	15840	15830	158
446	20231212	122900	943736310	15830	15830	15830	15830	0
447	20231212	122800	943736310	15830	15830	15830	15830	2
448	20231212	122700	943704650	15790	15790	15790	15790	0
449	20231212	122600	943704650	15790	15790	15790	15790	0
450	20231212	122500	943704650	15790	15790	15790	15790	0
451	20231212	122400	943704650	15790	15790	15790	15790	0
452	20231212	122300	943704650	15790	15790	15790	15790	0
453	20231212	122200	943704650	15790	15790	15790	15790	0
454	20231212	122100	943704650	15790	15790	15790	15790	0
455	20231212	122000	943704650	15790	15790	15790	15790	0
456	20231212	121900	943704650	15790	15790	15830	15780	642
457	20231212	121800	933558740	15740	15740	15740	15740	5
458	20231212	121700	933480040	15790	15740	15790	15740	126
459	20231212	121600	931492680	15780	15780	15780	15780	90
460	20231212	121500	930072480	15740	15740	15740	15740	0
461	20231212	121400	930072480	15740	15740	15740	15740	0
462	20231212	121300	930072480	15740	15740	15740	15740	0
463	20231212	121200	930072480	15740	15740	15780	15740	31
464	20231212	121100	929584330	15740	15740	15740	15740	2
465	20231212	121000	929552850	15740	15740	15780	15740	137
466	20231212	120900	927396410	15730	15730	15730	15730	0
467	20231212	120800	927396410	15730	15730	15730	15730	35
468	20231212	120700	926845860	15730	15750	15750	15730	387
469	20231212	120600	920756900	15760	15760	15760	15760	0
470	20231212	120500	920756900	15760	15760	15760	15760	0
471	20231212	120400	920756900	15760	15760	15760	15760	2
472	20231212	120300	920725380	15760	15760	15760	15760	0
473	20231212	120200	920725380	15760	15760	15760	15760	1
474	20231212	120100	920709620	15750	15750	15750	15750	11
475	20231212	120000	920536370	15750	15760	15760	15750	7
476	20231212	115900	920426070	15760	15740	15760	15740	18
477	20231212	115800	920142650	15760	15760	15760	15760	0
478	20231212	115700	920142650	15760	15760	15760	15760	0
479	20231212	115600	920142650	15760	15740	15760	15740	38
480	20231212	115500	919544510	15740	15730	15740	15730	40
481	20231212	115400	918914930	15760	15760	15760	15760	10
482	20231212	115300	918757330	15750	15760	15760	15720	1074
483	20231212	115200	901851770	15770	15770	15770	15770	1
484	20231212	115100	901836000	15790	15790	15790	15790	0
485	20231212	115000	901836000	15790	15790	15790	15790	20
486	20231212	114900	901520200	15810	15810	15810	15810	0
487	20231212	114800	901520200	15810	15750	15810	15750	18
488	20231212	114700	901235880	15720	15720	15720	15720	0
489	20231212	114600	901235880	15720	15720	15720	15720	51
490	20231212	114500	900434160	15720	15720	15720	15720	0
491	20231212	114400	900434160	15720	15720	15720	15720	40
492	20231212	114300	899805360	15720	15720	15720	15720	0
493	20231212	114200	899805360	15720	15720	15720	15720	175
494	20231212	114100	897054360	15710	15720	15720	15710	54
495	20231212	114000	896205900	15720	15720	15720	15720	108
496	20231212	113900	894508140	15720	15710	15720	15710	225
497	20231212	113800	890971450	15720	15720	15720	15720	24
498	20231212	113700	890594170	15710	15700	15720	15700	339
499	20231212	113600	885268380	15740	15740	15740	15740	3
500	20231212	113500	885221160	15740	15700	15740	15700	202
501	20231212	113400	882049640	15700	15700	15700	15700	6
502	20231212	113300	881955440	15690	15710	15740	15690	1657
503	20231212	113200	855933790	15710	15730	15730	15710	986
504	20231212	113100	840437930	15740	15740	15740	15740	1
505	20231212	113000	840422190	15730	15740	15740	15730	687
506	20231212	112900	829612210	15740	15750	15750	15740	950
507	20231212	112800	814654300	15760	15750	15760	15750	60
508	20231212	112700	813709010	15760	15760	15760	15760	15
509	20231212	112600	813472610	15760	15760	15760	15760	0
510	20231212	112500	813472610	15760	15780	15780	15760	1395
511	20231212	112400	791471700	15770	15780	15930	15770	1792
512	20231212	112300	763022390	15770	15790	15790	15770	113
513	20231212	112200	761239240	15790	15850	15850	15790	517
514	20231212	112100	753062660	15900	15900	15900	15900	0
515	20231212	112000	753062660	15900	15900	15900	15900	0
516	20231212	111900	753062660	15900	15900	15900	15900	3
517	20231212	111800	753014960	15900	15900	15900	15900	62
518	20231212	111700	752029160	15900	15820	15900	15820	22
519	20231212	111600	751680800	15930	15930	15930	15930	0
520	20231212	111500	751680800	15930	15930	15930	15930	0
521	20231212	111400	751680800	15930	15760	15930	15760	1888
522	20231212	111300	721687020	15750	15770	15770	15750	1704
523	20231212	111200	694824000	15770	15770	15770	15770	19
524	20231212	111100	694524370	15770	15760	15770	15760	249
525	20231212	111000	690600010	15760	15760	15760	15760	13
526	20231212	110900	690395130	15760	15760	15760	15760	153
527	20231212	110800	687983850	15760	15760	15760	15760	950
528	20231212	110700	673011850	15760	15760	15760	15760	71
529	20231212	110600	671892890	15750	15760	15760	15750	240
530	20231212	110500	668112740	15760	15790	15800	15760	1492
531	20231212	110400	644573320	15800	15800	15800	15800	124
532	20231212	110300	642614120	15800	15800	15800	15800	4
533	20231212	110200	642550920	15800	15800	15800	15800	151
534	20231212	110100	640165120	15800	15820	15820	15800	2711
535	20231212	110000	597315220	15830	15830	15830	15830	0
536	20231212	105900	597315220	15830	15820	15830	15820	110
537	20231212	105800	595574920	15820	15820	15820	15820	111
538	20231212	105700	593818900	15820	15830	15830	15820	296
539	20231212	105600	589135160	15820	15820	15820	15820	0
540	20231212	105500	589135160	15820	15820	15820	15820	281
541	20231212	105400	584689740	15820	15820	15820	15820	0
542	20231212	105300	584689740	15820	15820	15840	15820	212
543	20231212	105200	581332850	15820	15830	15830	15820	674
544	20231212	105100	570663880	15840	15840	15840	15830	90
545	20231212	105000	569238290	15840	15850	15850	15840	149
546	20231212	104900	566878110	15840	15840	15840	15840	0
547	20231212	104800	566878110	15840	15840	15840	15840	0
548	20231212	104700	566878110	15840	15870	15870	15840	139
549	20231212	104600	564676200	15870	15850	15870	15850	275
550	20231212	104500	560313510	15850	15850	15850	15850	36
551	20231212	104400	559742910	15850	15850	15850	15850	7
552	20231212	104300	559631960	15840	15840	15840	15840	107
553	20231212	104200	557937080	15840	15840	15840	15840	2
554	20231212	104100	557905400	15840	15840	15840	15840	210
555	20231212	104000	554579000	15850	15850	15850	15850	280
556	20231212	103900	550141000	15850	15860	15860	15850	42
557	20231212	103800	549475270	15870	15870	15870	15870	0
558	20231212	103700	549475270	15870	15900	15900	15870	2476
559	20231212	103600	510116060	15900	15900	15900	15900	0
560	20231212	103500	510116060	15900	15910	15910	15900	450
561	20231212	103400	502957510	15910	15910	15910	15910	0
562	20231212	103300	502957510	15910	15940	15940	15910	2006
563	20231212	103200	471011030	15940	15940	15940	15940	12
564	20231212	103100	470819750	15950	15980	15980	15950	2135
565	20231212	103000	436763530	15980	15980	15980	15980	0
566	20231212	102900	436763530	15980	15980	15980	15980	0
567	20231212	102800	436763530	15980	15980	15980	15980	50
568	20231212	102700	435964530	16000	15990	16000	15990	30
569	20231212	102600	435484820	15990	15990	15990	15990	2
570	20231212	102500	435452840	15980	15980	15980	15980	3
571	20231212	102400	435404900	15980	16000	16000	15980	317
572	20231212	102300	430335120	16000	16000	16000	16000	0
573	20231212	102200	430335120	16000	16000	16000	16000	119
574	20231212	102100	428431120	16000	16000	16000	16000	9
575	20231212	102000	428287120	16000	16010	16010	16000	61
576	20231212	101900	427310820	16010	15950	16050	15950	152
577	20231212	101800	424880450	15950	15960	15960	15950	470
578	20231212	101700	417381850	15950	15960	15960	15950	262
579	20231212	101600	413202790	15970	15960	15970	15960	174
580	20231212	101500	410425670	15960	15950	15960	15950	104
581	20231212	101400	408765840	15960	15960	15960	15960	257
582	20231212	101300	404664120	15960	15970	15970	15960	239
583	20231212	101200	400847360	15980	15980	15980	15980	10
584	20231212	101100	400687560	15980	15980	15980	15980	13
585	20231212	101000	400479820	15980	15990	15990	15980	200
586	20231212	100900	397283730	15990	15990	15990	15990	0
587	20231212	100800	397283730	15990	16000	16000	15990	218
588	20231212	100700	393796730	16000	16020	16020	16000	21
589	20231212	100600	393460710	16000	16000	16000	16000	30
590	20231212	100500	392980710	16010	16030	16030	16010	582
591	20231212	100400	383651440	16040	16050	16050	16040	703
592	20231212	100300	372369670	16060	16060	16060	16060	0
593	20231212	100200	372369670	16060	16060	16060	16060	0
594	20231212	100100	372369670	16060	16060	16060	16060	0
595	20231212	100000	372369670	16060	16060	16060	16060	51
596	20231212	095900	371550610	16060	16060	16060	16060	0
597	20231212	095800	371550610	16060	16060	16060	16060	0
598	20231212	095700	371550610	16060	16060	16060	16060	1
599	20231212	095600	371534550	16060	16060	16060	16060	5
600	20231212	095500	371454250	16060	16050	16060	16050	16
601	20231212	095400	371197300	16060	16060	16060	16060	185
602	20231212	095300	368226200	16060	16060	16060	16060	61
603	20231212	095200	367246540	16060	16090	16090	16060	267
604	20231212	095100	362951550	16100	16100	16100	16100	42
605	20231212	095000	362275350	16110	16110	16110	16110	1
606	20231212	094900	362259240	16110	16110	16110	16110	139
607	20231212	094800	360019950	16110	16110	16110	16110	4
608	20231212	094700	359955510	16110	16110	16110	16110	0
609	20231212	094600	359955510	16110	16110	16110	16110	46
610	20231212	094500	359214450	16110	16120	16120	16110	503
611	20231212	094400	351110120	16120	16110	16120	16110	896
612	20231212	094300	336673400	16110	16100	16110	16100	789
613	20231212	094200	323968810	16100	16100	16100	16100	11
614	20231212	094100	323791710	16100	16100	16100	16100	101
615	20231212	094000	322165610	16090	16100	16100	16090	403
616	20231212	093900	315679990	16120	16120	16120	16120	6
617	20231212	093800	315583270	16120	16100	16120	16100	98
618	20231212	093700	314004830	16090	16100	16100	16090	8
619	20231212	093600	313876100	16100	16120	16120	16100	77
620	20231212	093500	312635750	16120	16120	16120	16120	278
621	20231212	093400	308154390	16150	16170	16170	16120	430
622	20231212	093300	301214250	16170	16170	16170	16170	62
623	20231212	093200	300211710	16180	16180	16180	16180	16
624	20231212	093100	299952830	16180	16180	16180	16180	1
625	20231212	093000	299936650	16120	16120	16120	16120	278
626	20231212	092900	295455290	16150	16150	16150	16150	0
627	20231212	092800	295455290	16150	16150	16150	16140	737
628	20231212	092700	283555210	16150	16150	16150	16150	90
629	20231212	092600	282101710	16140	16140	16140	16140	160
630	20231212	092500	279519310	16140	16140	16140	16140	23
631	20231212	092400	279148090	16130	16170	16170	16130	892
632	20231212	092300	264738290	16200	16200	16210	16180	1064
633	20231212	092200	247505490	16210	16210	16210	16210	52
634	20231212	092100	246662570	16230	16230	16230	16230	0
635	20231212	092000	246662570	16230	16230	16230	16230	27
636	20231212	091900	246224360	16230	16230	16240	16230	1038
637	20231212	091800	229370140	16230	16190	16230	16190	302
638	20231212	091700	224470060	16180	16230	16230	16180	268
639	20231212	091600	220124110	16230	16230	16230	16230	76
640	20231212	091500	218890630	16230	16230	16230	16230	0
641	20231212	091400	218890630	16230	16170	16230	16170	102
642	20231212	091300	217235250	16210	16240	16240	16180	217
643	20231212	091200	213711350	16160	16200	16220	16160	335
644	20231212	091100	208287130	16200	16150	16220	16150	946
645	20231212	091000	192983790	16150	16110	16150	16110	109
646	20231212	090900	191227560	16110	16150	16180	16110	504
647	20231212	090800	183098190	16180	16180	16180	16180	100
648	20231212	090700	181480190	16190	16200	16200	16190	445
649	20231212	090600	174275390	16210	16240	16250	16210	674
650	20231212	090500	163331330	16240	16210	16270	16210	1039
651	20231212	090400	146452910	16200	16200	16210	16140	594
652	20231212	090300	136831320	16190	16120	16190	16120	1901
653	20231212	090200	106124140	16120	16070	16120	16070	6270
654	20231212	090100	5291400	16070	16070	16080	16070	203
655	20231212	090000	2027280	16080	16090	16090	16080	126