KissMeData/089850/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195700	765194530	15850	15850	15850	15850	1040
3	20231212	195600	765194530	15850	15850	15850	15850	0
4	20231212	195500	765194530	15850	15850	15850	15850	0
5	20231212	195400	765194530	15850	15850	15850	15850	0
6	20231212	195300	765194530	15850	15850	15850	15850	0
7	20231212	195200	765194530	15850	15850	15850	15850	0
8	20231212	195100	765194530	15850	15850	15850	15850	0
9	20231212	195000	765194530	15850	15850	15850	15850	0
10	20231212	194900	765194530	15850	15850	15850	15850	0
11	20231212	194800	765194530	15850	15850	15850	15850	0
12	20231212	194700	765194530	15850	15850	15850	15850	0
13	20231212	194600	765194530	15850	15850	15850	15850	0
14	20231212	194500	765194530	15850	15850	15850	15850	0
15	20231212	194400	765194530	15850	15850	15850	15850	0
16	20231212	194300	765194530	15850	15850	15850	15850	0
17	20231212	194200	765194530	15850	15850	15850	15850	0
18	20231212	194100	765194530	15850	15850	15850	15850	0
19	20231212	194000	765194530	15850	15850	15850	15850	0
20	20231212	193900	765194530	15850	15850	15850	15850	0
21	20231212	193800	765194530	15850	15850	15850	15850	0
22	20231212	193700	765194530	15850	15850	15850	15850	0
23	20231212	193600	765194530	15850	15850	15850	15850	0
24	20231212	193500	765194530	15850	15850	15850	15850	0
25	20231212	193400	765194530	15850	15850	15850	15850	0
26	20231212	193300	765194530	15850	15850	15850	15850	0
27	20231212	193200	765194530	15850	15850	15850	15850	0
28	20231212	193100	765194530	15850	15850	15850	15850	0
29	20231212	193000	765194530	15850	15850	15850	15850	0
30	20231212	192900	765194530	15850	15850	15850	15850	0
31	20231212	192800	765194530	15850	15850	15850	15850	0
32	20231212	192700	765194530	15850	15850	15850	15850	1040
33	20231212	192600	765194530	15850	15850	15850	15850	0
34	20231212	192500	765194530	15850	15850	15850	15850	0
35	20231212	192400	765194530	15850	15850	15850	15850	0
36	20231212	192300	765194530	15850	15850	15850	15850	0
37	20231212	192200	765194530	15850	15850	15850	15850	0
38	20231212	192100	765194530	15850	15850	15850	15850	0
39	20231212	192000	765194530	15850	15850	15850	15850	0
40	20231212	191900	765194530	15850	15850	15850	15850	0
41	20231212	191800	765194530	15850	15850	15850	15850	0
42	20231212	191700	765194530	15850	15850	15850	15850	0
43	20231212	191600	765194530	15850	15850	15850	15850	0
44	20231212	191500	765194530	15850	15850	15850	15850	0
45	20231212	191400	765194530	15850	15850	15850	15850	0
46	20231212	191300	765194530	15850	15850	15850	15850	0
47	20231212	191200	765194530	15850	15850	15850	15850	0
48	20231212	191100	765194530	15850	15850	15850	15850	0
49	20231212	191000	765194530	15850	15850	15850	15850	0
50	20231212	190900	765194530	15850	15850	15850	15850	0
51	20231212	190800	765194530	15850	15850	15850	15850	0
52	20231212	190700	765194530	15850	15850	15850	15850	0
53	20231212	190600	765194530	15850	15850	15850	15850	0
54	20231212	190500	765194530	15850	15850	15850	15850	0
55	20231212	190400	765194530	15850	15850	15850	15850	0
56	20231212	190300	765194530	15850	15850	15850	15850	0
57	20231212	190200	765194530	15850	15850	15850	15850	0
58	20231212	190100	765194530	15850	15850	15850	15850	0
59	20231212	190000	765194530	15850	15850	15850	15850	0
60	20231212	185900	765194530	15850	15850	15850	15850	0
61	20231212	185800	765194530	15850	15850	15850	15850	0
62	20231212	185700	765194530	15850	15850	15850	15850	1040
63	20231212	185600	765194530	15850	15850	15850	15850	0
64	20231212	185500	765194530	15850	15850	15850	15850	0
65	20231212	185400	765194530	15850	15850	15850	15850	0
66	20231212	185300	765194530	15850	15850	15850	15850	0
67	20231212	185200	765194530	15850	15850	15850	15850	0
68	20231212	185100	765194530	15850	15850	15850	15850	0
69	20231212	185000	765194530	15850	15850	15850	15850	0
70	20231212	184900	765194530	15850	15850	15850	15850	0
71	20231212	184800	765194530	15850	15850	15850	15850	0
72	20231212	184700	765194530	15850	15850	15850	15850	0
73	20231212	184600	765194530	15850	15850	15850	15850	0
74	20231212	184500	765194530	15850	15850	15850	15850	0
75	20231212	184400	765194530	15850	15850	15850	15850	0
76	20231212	184300	765194530	15850	15850	15850	15850	0
77	20231212	184200	765194530	15850	15850	15850	15850	0
78	20231212	184100	765194530	15850	15850	15850	15850	0
79	20231212	184000	765194530	15850	15850	15850	15850	0
80	20231212	183900	765194530	15850	15850	15850	15850	0
81	20231212	183800	765194530	15850	15850	15850	15850	0
82	20231212	183700	765194530	15850	15850	15850	15850	0
83	20231212	183600	765194530	15850	15850	15850	15850	0
84	20231212	183500	765194530	15850	15850	15850	15850	0
85	20231212	183400	765194530	15850	15850	15850	15850	0
86	20231212	183300	765194530	15850	15850	15850	15850	0
87	20231212	183200	765194530	15850	15850	15850	15850	0
88	20231212	183100	765194530	15850	15850	15850	15850	0
89	20231212	183000	765194530	15850	15850	15850	15850	0
90	20231212	182900	765194530	15850	15850	15850	15850	0
91	20231212	182800	765194530	15850	15850	15850	15850	0
92	20231212	182700	765194530	15850	15850	15850	15850	1040
93	20231212	182600	765194530	15850	15850	15850	15850	0
94	20231212	182500	765194530	15850	15850	15850	15850	0
95	20231212	182400	765194530	15850	15850	15850	15850	0
96	20231212	182300	765194530	15850	15850	15850	15850	0
97	20231212	182200	765194530	15850	15850	15850	15850	0
98	20231212	182100	765194530	15850	15850	15850	15850	0
99	20231212	182000	765194530	15850	15850	15850	15850	0
100	20231212	181900	765194530	15850	15850	15850	15850	0
101	20231212	181800	765194530	15850	15850	15850	15850	0
102	20231212	181700	765194530	15850	15850	15850	15850	0
103	20231212	181600	765194530	15850	15850	15850	15850	0
104	20231212	181500	765194530	15850	15850	15850	15850	0
105	20231212	181400	765194530	15850	15850	15850	15850	0
106	20231212	181300	765194530	15850	15850	15850	15850	0
107	20231212	181200	765194530	15850	15850	15850	15850	0
108	20231212	181100	765194530	15850	15850	15850	15850	0
109	20231212	181000	765194530	15850	15850	15850	15850	0
110	20231212	180900	765194530	15850	15850	15850	15850	0
111	20231212	180800	765194530	15850	15850	15850	15850	0
112	20231212	180700	765194530	15850	15850	15850	15850	0
113	20231212	180600	765194530	15850	15850	15850	15850	0
114	20231212	180500	765194530	15850	15850	15850	15850	0
115	20231212	180400	765194530	15850	15850	15850	15850	0
116	20231212	180300	765194530	15850	15850	15850	15850	0
117	20231212	180200	765194530	15850	15850	15850	15850	0
118	20231212	180100	765194530	15850	15850	15850	15850	0
119	20231212	180000	765194530	15850	15850	15850	15850	0
120	20231212	175900	765194530	15850	15850	15850	15850	0
121	20231212	175800	765194530	15850	15850	15850	15850	0
122	20231212	175700	765194530	15850	15850	15850	15850	1040
123	20231212	175600	765194530	15850	15850	15850	15850	0
124	20231212	175500	765194530	15850	15850	15850	15850	0
125	20231212	175400	765194530	15850	15850	15850	15850	0
126	20231212	175300	765194530	15850	15850	15850	15850	0
127	20231212	175200	765194530	15850	15850	15850	15850	0
128	20231212	175100	765194530	15850	15850	15850	15850	0
129	20231212	175000	765194530	15850	15850	15850	15850	0
130	20231212	174900	765194530	15850	15850	15850	15850	0
131	20231212	174800	765194530	15850	15850	15850	15850	0
132	20231212	174700	765194530	15850	15850	15850	15850	0
133	20231212	174600	765194530	15850	15850	15850	15850	0
134	20231212	174500	765194530	15850	15850	15850	15850	0
135	20231212	174400	765194530	15850	15850	15850	15850	0
136	20231212	174300	765194530	15850	15850	15850	15850	0
137	20231212	174200	765194530	15850	15850	15850	15850	0
138	20231212	174100	765194530	15850	15850	15850	15850	0
139	20231212	174000	765194530	15850	15850	15850	15850	0
140	20231212	173900	765194530	15850	15850	15850	15850	0
141	20231212	173800	765194530	15850	15850	15850	15850	0
142	20231212	173700	765194530	15850	15850	15850	15850	0
143	20231212	173600	765194530	15850	15850	15850	15850	0
144	20231212	173500	765194530	15850	15850	15850	15850	0
145	20231212	173400	765194530	15850	15850	15850	15850	0
146	20231212	173300	765194530	15850	15850	15850	15850	0
147	20231212	173200	765194530	15850	15850	15850	15850	0
148	20231212	173100	765194530	15850	15850	15850	15850	0
149	20231212	173000	765194530	15850	15850	15850	15850	0
150	20231212	172900	765194530	15850	15850	15850	15850	0
151	20231212	172800	765194530	15850	15850	15850	15850	0
152	20231212	172700	765194530	15850	15850	15850	15850	1040
153	20231212	172600	765194530	15850	15850	15850	15850	0
154	20231212	172500	765194530	15850	15850	15850	15850	0
155	20231212	172400	765194530	15850	15850	15850	15850	0
156	20231212	172300	765194530	15850	15850	15850	15850	0
157	20231212	172200	765194530	15850	15850	15850	15850	0
158	20231212	172100	765194530	15850	15850	15850	15850	0
159	20231212	172000	765194530	15850	15850	15850	15850	0
160	20231212	171900	765194530	15850	15850	15850	15850	0
161	20231212	171800	765194530	15850	15850	15850	15850	0
162	20231212	171700	765194530	15850	15850	15850	15850	0
163	20231212	171600	765194530	15850	15850	15850	15850	0
164	20231212	171500	765194530	15850	15850	15850	15850	0
165	20231212	171400	765194530	15850	15850	15850	15850	0
166	20231212	171300	765194530	15850	15850	15850	15850	0
167	20231212	171200	765194530	15850	15850	15850	15850	0
168	20231212	171100	765194530	15850	15850	15850	15850	0
169	20231212	171000	765194530	15850	15850	15850	15850	0
170	20231212	170900	765194530	15850	15850	15850	15850	0
171	20231212	170800	765194530	15850	15850	15850	15850	0
172	20231212	170700	765194530	15850	15850	15850	15850	0
173	20231212	170600	765194530	15850	15850	15850	15850	0
174	20231212	170500	765194530	15850	15850	15850	15850	0
175	20231212	170400	765194530	15850	15850	15850	15850	0
176	20231212	170300	765194530	15850	15850	15850	15850	0
177	20231212	170200	765194530	15850	15850	15850	15850	0
178	20231212	170100	765194530	15850	15850	15850	15850	0
179	20231212	170000	765194530	15850	15850	15850	15850	0
180	20231212	165900	765194530	15850	15850	15850	15850	0
181	20231212	165800	765194530	15850	15850	15850	15850	0
182	20231212	165700	765194530	15850	15850	15850	15850	1040
183	20231212	165600	765194530	15850	15850	15850	15850	0
184	20231212	165500	765194530	15850	15850	15850	15850	0
185	20231212	165400	765194530	15850	15850	15850	15850	0
186	20231212	165300	765194530	15850	15850	15850	15850	0
187	20231212	165200	765194530	15850	15850	15850	15850	0
188	20231212	165100	765194530	15850	15850	15850	15850	0
189	20231212	165000	765194530	15850	15850	15850	15850	0
190	20231212	164900	765194530	15850	15850	15850	15850	0
191	20231212	164800	765194530	15850	15850	15850	15850	0
192	20231212	164700	765194530	15850	15850	15850	15850	0
193	20231212	164600	765194530	15850	15850	15850	15850	0
194	20231212	164500	765194530	15850	15850	15850	15850	0
195	20231212	164400	765194530	15850	15850	15850	15850	0
196	20231212	164300	765194530	15850	15850	15850	15850	0
197	20231212	164200	765194530	15850	15850	15850	15850	0
198	20231212	164100	765194530	15850	15850	15850	15850	0
199	20231212	164000	765194530	15850	15850	15850	15850	0
200	20231212	163900	765194530	15850	15850	15850	15850	0
201	20231212	163800	765194530	15850	15850	15850	15850	0
202	20231212	163700	765194530	15850	15850	15850	15850	0
203	20231212	163600	765194530	15850	15850	15850	15850	0
204	20231212	163500	765194530	15850	15850	15850	15850	0
205	20231212	163400	765194530	15850	15850	15850	15850	0
206	20231212	163300	765194530	15850	15850	15850	15850	0
207	20231212	163200	765194530	15850	15850	15850	15850	0
208	20231212	163100	765194530	15850	15850	15850	15850	0
209	20231212	163000	765194530	15850	15850	15850	15850	0
210	20231212	162900	765194530	15850	15850	15850	15850	0
211	20231212	162800	765194530	15850	15850	15850	15850	0
212	20231212	162700	765194530	15850	15850	15850	15850	1040
213	20231212	162600	765194530	15850	15850	15850	15850	0
214	20231212	162500	765194530	15850	15850	15850	15850	0
215	20231212	162400	765194530	15850	15850	15850	15850	0
216	20231212	162300	765194530	15850	15850	15850	15850	0
217	20231212	162200	765194530	15850	15850	15850	15850	0
218	20231212	162100	765194530	15850	15850	15850	15850	0
219	20231212	162000	765194530	15850	15850	15850	15850	0
220	20231212	161900	765194530	15850	15850	15850	15850	0
221	20231212	161800	765194530	15850	15850	15850	15850	0
222	20231212	161700	765194530	15850	15850	15850	15850	0
223	20231212	161600	765194530	15850	15850	15850	15850	0
224	20231212	161500	765194530	15850	15850	15850	15850	0
225	20231212	161400	765194530	15850	15850	15850	15850	0
226	20231212	161300	765194530	15850	15850	15850	15850	0
227	20231212	161200	765194530	15850	15850	15850	15850	0
228	20231212	161100	765194530	15850	15850	15850	15850	0
229	20231212	161000	765194530	15850	15850	15850	15850	0
230	20231212	160900	765194530	15850	15850	15850	15850	0
231	20231212	160800	765194530	15850	15850	15850	15850	0
232	20231212	160700	765194530	15850	15850	15850	15850	0
233	20231212	160600	765194530	15850	15850	15850	15850	0
234	20231212	160500	765194530	15850	15850	15850	15850	0
235	20231212	160400	765194530	15850	15850	15850	15850	0
236	20231212	160300	765194530	15850	15850	15850	15850	0
237	20231212	160200	765194530	15850	15850	15850	15850	0
238	20231212	160100	765194530	15850	15850	15850	15850	0
239	20231212	160000	765194530	15850	15850	15850	15850	0
240	20231212	155900	765194530	15850	15850	15850	15850	0
241	20231212	155800	765194530	15850	15850	15850	15850	0
242	20231212	155700	765194530	15850	15850	15850	15850	1040
243	20231212	155600	765194530	15850	15850	15850	15850	0
244	20231212	155500	765194530	15850	15850	15850	15850	0
245	20231212	155400	765194530	15850	15850	15850	15850	0
246	20231212	155300	765194530	15850	15850	15850	15850	0
247	20231212	155200	765194530	15850	15850	15850	15850	0
248	20231212	155100	765194530	15850	15850	15850	15850	0
249	20231212	155000	765194530	15850	15850	15850	15850	0
250	20231212	154900	765194530	15850	15850	15850	15850	0
251	20231212	154800	765194530	15850	15850	15850	15850	0
252	20231212	154700	765194530	15850	15850	15850	15850	0
253	20231212	154600	765194530	15850	15850	15850	15850	0
254	20231212	154500	765194530	15850	15850	15850	15850	0
255	20231212	154400	765194530	15850	15850	15850	15850	0
256	20231212	154300	765194530	15850	15850	15850	15850	0
257	20231212	154200	765194530	15850	15850	15850	15850	0
258	20231212	154100	765194530	15850	15850	15850	15850	0
259	20231212	154000	765194530	15850	15850	15850	15850	0
260	20231212	153900	765194530	15850	15850	15850	15850	0
261	20231212	153800	765194530	15850	15850	15850	15850	0
262	20231212	153700	765194530	15850	15850	15850	15850	0
263	20231212	153600	765194530	15850	15850	15850	15850	0
264	20231212	153500	765194530	15850	15850	15850	15850	0
265	20231212	153400	765194530	15850	15850	15850	15850	0
266	20231212	153300	765194530	15850	15850	15850	15850	0
267	20231212	153200	765194530	15850	15850	15850	15850	0
268	20231212	153100	765194530	15850	15850	15850	15850	0
269	20231212	153000	765194530	15850	15850	15850	15850	1040
270	20231212	152900	748710530	15820	15820	15820	15820	0
271	20231212	152800	748710530	15820	15820	15820	15820	0
272	20231212	152700	748710530	15820	15820	15820	15820	0
273	20231212	152600	748710530	15820	15820	15820	15820	0
274	20231212	152500	748710530	15820	15820	15820	15820	0
275	20231212	152400	748710530	15820	15820	15820	15820	0
276	20231212	152300	748710530	15820	15820	15820	15820	0
277	20231212	152200	748710530	15820	15820	15820	15820	0
278	20231212	152100	748710530	15820	15820	15820	15820	0
279	20231212	152000	748710530	15820	15820	15820	15820	0
280	20231212	151900	748710530	15820	15730	15820	15730	606
281	20231212	151800	739161530	15730	15740	15760	15710	135
282	20231212	151700	737039420	15700	15700	15700	15700	0
283	20231212	151600	737039420	15700	15720	15720	15700	97
284	20231212	151500	735515550	15710	15730	15730	15710	224
285	20231212	151400	731995120	15760	15760	15760	15760	4
286	20231212	151300	731932080	15730	15730	15730	15730	44
287	20231212	151200	731239960	15730	15730	15730	15730	53
288	20231212	151100	730406270	15740	15740	15740	15740	1
289	20231212	151000	730390530	15720	15720	15720	15720	0
290	20231212	150900	730390530	15720	15720	15720	15720	46
291	20231212	150800	729667410	15720	15720	15720	15720	68
292	20231212	150700	728598450	15730	15730	15730	15730	14
293	20231212	150600	728378230	15730	15730	15730	15730	0
294	20231212	150500	728378230	15730	15750	15750	15730	278
295	20231212	150400	724005080	15760	15760	15760	15760	4
296	20231212	150300	723942040	15750	15760	15760	15750	242
297	20231212	150200	720129310	15760	15760	15760	15760	27
298	20231212	150100	719703790	15760	15760	15760	15760	0
299	20231212	150000	719703790	15760	15770	15770	15760	136
300	20231212	145900	717560420	15760	15760	15760	15760	19
301	20231212	145800	717260980	15770	15780	15780	15770	283
302	20231212	145700	712798050	15770	15780	15780	15770	1018
303	20231212	145600	696741290	15780	15790	15790	15780	47
304	20231212	145500	695999540	15780	15780	15780	15780	48
305	20231212	145400	695242100	15780	15780	15780	15780	0
306	20231212	145300	695242100	15780	15780	15780	15780	6
307	20231212	145200	695147420	15780	15790	15790	15780	25
308	20231212	145100	694752790	15790	15790	15790	15790	25
309	20231212	145000	694358040	15790	15790	15790	15790	24
310	20231212	144900	693979080	15790	15790	15790	15790	226
311	20231212	144800	690410540	15790	15790	15790	15790	0
312	20231212	144700	690410540	15790	15790	15790	15790	24
313	20231212	144600	690031580	15790	15800	15800	15790	29
314	20231212	144500	689573590	15790	15800	15800	15790	25
315	20231212	144400	689178830	15790	15790	15790	15790	25
316	20231212	144300	688784080	15790	15790	15790	15790	27
317	20231212	144200	688357750	15790	15790	15790	15790	26
318	20231212	144100	687947210	15790	15790	15790	15790	25
319	20231212	144000	687552460	15790	15790	15790	15790	4
320	20231212	143900	687489300	15790	15830	15830	15790	47
321	20231212	143800	686746180	15830	15830	15830	15830	23
322	20231212	143700	686382090	15830	15830	15830	15830	25
323	20231212	143600	685986340	15830	15830	15830	15830	26
324	20231212	143500	685574760	15830	15830	15830	15830	23
325	20231212	143400	685210670	15830	15830	15830	15830	8
326	20231212	143300	685084030	15900	15900	15900	15900	0
327	20231212	143200	685084030	15900	15790	15900	15790	994
328	20231212	143100	669296220	15790	15790	15790	15790	17
329	20231212	143000	669027790	15780	15790	15790	15780	27
330	20231212	142900	668601710	15780	15780	15780	15780	0
331	20231212	142800	668601710	15780	15790	15790	15780	20
332	20231212	142700	668285980	15850	15850	15850	15850	0
333	20231212	142600	668285980	15850	15820	15850	15820	606
334	20231212	142500	658684870	15770	15770	15770	15770	13
335	20231212	142400	658479860	15760	15760	15760	15760	14
336	20231212	142300	658259220	15760	15760	15760	15760	14
337	20231212	142200	658038580	15760	15760	15760	15760	0
338	20231212	142100	658038580	15760	15760	15760	15760	10
339	20231212	142000	657880980	15760	15770	15820	15760	16
340	20231212	141900	657628640	15760	15760	15760	15760	11
341	20231212	141800	657455280	15760	15760	15760	15760	10
342	20231212	141700	657297680	15820	15770	15820	15760	15
343	20231212	141600	657060940	15760	15760	15760	15760	0
344	20231212	141500	657060940	15760	15760	15760	15760	11
345	20231212	141400	656887580	15760	15760	15760	15760	70
346	20231212	141300	655784380	15760	15770	15770	15760	56
347	20231212	141200	654901730	15780	15780	15780	15780	8
348	20231212	141100	654775490	15780	15780	15780	15780	9
349	20231212	141000	654633470	15780	15780	15780	15780	4
350	20231212	140900	654570350	15780	15780	15780	15780	3
351	20231212	140800	654523010	15770	15770	15770	15770	3
352	20231212	140700	654475700	15760	15760	15760	15760	14
353	20231212	140600	654255060	15770	15770	15770	15770	0
354	20231212	140500	654255060	15770	15780	15780	15770	111
355	20231212	140400	652504540	15780	15790	15790	15780	104
356	20231212	140300	650863340	15790	15790	15790	15790	5
357	20231212	140200	650784390	15780	15780	15780	15780	235
358	20231212	140100	647076090	15770	15770	15770	15770	22
359	20231212	140000	646729150	15770	15810	15810	15770	913
360	20231212	135900	632318320	15810	15820	15820	15810	187
361	20231212	135800	629361750	15820	15830	15830	15820	106
362	20231212	135700	627684770	15850	15850	15850	15850	4
363	20231212	135600	627621370	15830	15830	15830	15830	5
364	20231212	135500	627542220	15850	15870	15870	15850	410
365	20231212	135400	621043540	15870	15880	15880	15870	350
366	20231212	135300	615488690	15880	15900	15900	15880	200
367	20231212	135200	612311600	15910	15910	15910	15910	148
368	20231212	135100	609956920	15910	15910	15910	15910	39
369	20231212	135000	609336430	15910	15900	15910	15900	255
370	20231212	134900	605279990	15900	15900	15900	15900	526
371	20231212	134800	596916590	15900	15900	15900	15900	3
372	20231212	134700	596868890	15900	15900	15900	15900	5
373	20231212	134600	596789390	15900	15900	15900	15900	2
374	20231212	134500	596757590	15900	15900	15900	15900	3
375	20231212	134400	596709890	15900	15900	15900	15900	204
376	20231212	134300	593466290	15900	15900	15900	15900	303
377	20231212	134200	588648590	15890	15890	15890	15890	88
378	20231212	134100	587250270	15890	15890	15890	15890	14
379	20231212	134000	587027810	15880	15910	15910	15880	213
380	20231212	133900	583641930	15900	15890	15900	15890	158
381	20231212	133800	581131120	15890	15890	15890	15890	13
382	20231212	133700	580924550	15890	15890	15890	15890	4
383	20231212	133600	580860990	15890	15890	15890	15890	2
384	20231212	133500	580829210	15890	15890	15890	15890	2
385	20231212	133400	580797430	15890	15890	15890	15890	4
386	20231212	133300	580733870	15890	15890	15890	15890	2
387	20231212	133200	580702090	15890	15890	15890	15890	4
388	20231212	133100	580638530	15890	15890	15890	15890	3
389	20231212	133000	580590860	15890	15890	15890	15890	0
390	20231212	132900	580590860	15890	15890	15890	15890	1
391	20231212	132800	580574970	15880	15880	15880	15880	0
392	20231212	132700	580574970	15880	15880	15880	15880	0
393	20231212	132600	580574970	15880	15880	15880	15880	0
394	20231212	132500	580574970	15880	15880	15880	15880	69
395	20231212	132400	579479250	15880	15880	15880	15880	18
396	20231212	132300	579193410	15890	15890	15890	15890	9
397	20231212	132200	579050400	15890	15890	15890	15890	2
398	20231212	132100	579018620	15890	15890	15890	15890	3
399	20231212	132000	578970950	15900	15900	15900	15900	1
400	20231212	131900	578955050	15890	15900	15900	15890	5
401	20231212	131800	578875590	15900	15900	15900	15900	2
402	20231212	131700	578843790	15900	15900	15900	15900	3
403	20231212	131600	578796090	15900	15900	15900	15900	22
404	20231212	131500	578446290	15900	15900	15900	15900	2
405	20231212	131400	578414490	15890	15890	15890	15890	0
406	20231212	131300	578414490	15890	15890	15890	15890	0
407	20231212	131200	578414490	15890	15900	15900	15890	10
408	20231212	131100	578255550	15900	15900	15900	15900	3
409	20231212	131000	578207850	15900	15900	15900	15900	4
410	20231212	130900	578144250	15900	15900	15900	15900	2
411	20231212	130800	578112450	15900	15890	15900	15890	445
412	20231212	130700	571038700	15880	15880	15880	15880	6
413	20231212	130600	570943420	15890	15890	15890	15890	11
414	20231212	130500	570768630	15890	15890	15890	15890	3
415	20231212	130400	570720960	15890	15880	15890	15880	118
416	20231212	130300	568846430	15880	15880	15880	15880	0
417	20231212	130200	568846430	15880	15880	15880	15880	0
418	20231212	130100	568846430	15880	15880	15880	15880	10
419	20231212	130000	568687630	15810	15870	15870	15800	504
420	20231212	125900	560714980	15880	15880	15880	15880	2
421	20231212	125800	560683220	15880	15890	15890	15880	6
422	20231212	125700	560587930	15890	15890	15890	15890	0
423	20231212	125600	560587930	15890	15900	15900	15890	6
424	20231212	125500	560492540	15920	15920	15920	15920	0
425	20231212	125400	560492540	15920	15920	15920	15920	0
426	20231212	125300	560492540	15920	15920	15920	15920	1
427	20231212	125200	560476620	15900	15900	15900	15900	99
428	20231212	125100	558902520	15930	15900	15930	15900	12
429	20231212	125000	558711690	15880	15880	15880	15880	0
430	20231212	124900	558711690	15880	15880	15880	15880	105
431	20231212	124800	557044290	15880	15880	15880	15880	6
432	20231212	124700	556949010	15880	15880	15880	15880	75
433	20231212	124600	555758010	15880	15880	15880	15880	35
434	20231212	124500	555202210	15880	15870	15880	15870	35
435	20231212	124400	554646520	15870	15870	15870	15870	0
436	20231212	124300	554646520	15870	15870	15870	15870	0
437	20231212	124200	554646520	15870	15870	15870	15870	0
438	20231212	124100	554646520	15870	15870	15870	15870	0
439	20231212	124000	554646520	15870	15880	15880	15870	123
440	20231212	123900	552693990	15940	15940	15940	15880	75
441	20231212	123800	551500230	15940	15910	15940	15910	512
442	20231212	123700	543341430	15910	15900	15910	15890	49
443	20231212	123600	542562040	15910	15900	15910	15900	36
444	20231212	123500	541989290	15910	15910	15910	15910	47
445	20231212	123400	541241520	15950	15950	15950	15950	0
446	20231212	123300	541241520	15950	15950	15960	15880	699
447	20231212	123200	530102750	15880	15820	15950	15820	1669
448	20231212	123100	503655330	15820	15790	15820	15790	1599
449	20231212	123000	478401180	15790	15770	15790	15770	675
450	20231212	122900	467751300	15760	15760	15760	15760	345
451	20231212	122800	462314100	15750	15750	15750	15750	60
452	20231212	122700	461369100	15740	15740	15740	15740	0
453	20231212	122600	461369100	15740	15740	15740	15740	0
454	20231212	122500	461369100	15740	15750	15750	15740	23
455	20231212	122400	461007040	15750	15750	15750	15750	41
456	20231212	122300	460361290	15750	15750	15750	15750	3
457	20231212	122200	460314040	15750	15750	15750	15730	4
458	20231212	122100	460251060	15730	15730	15750	15730	10
459	20231212	122000	460093620	15740	15740	15740	15740	1
460	20231212	121900	460077880	15740	15740	15740	15740	0
461	20231212	121800	460077880	15740	15740	15740	15740	23
462	20231212	121700	459715860	15740	15720	15740	15720	35
463	20231212	121600	459165180	15710	15710	15710	15710	0
464	20231212	121500	459165180	15710	15720	15740	15710	104
465	20231212	121400	457528940	15720	15710	15720	15710	100
466	20231212	121300	455956970	15710	15710	15710	15710	25
467	20231212	121200	455564220	15720	15720	15720	15720	5
468	20231212	121100	455485620	15680	15680	15680	15680	1
469	20231212	121000	455469940	15700	15720	15720	15700	5
470	20231212	120900	455391400	15720	15720	15720	15720	1
471	20231212	120800	455375680	15680	15680	15680	15680	0
472	20231212	120700	455375680	15680	15690	15720	15680	224
473	20231212	120600	451859770	15690	15670	15690	15670	371
474	20231212	120500	446042430	15670	15670	15670	15670	2
475	20231212	120400	446011090	15670	15670	15670	15670	0
476	20231212	120300	446011090	15670	15670	15670	15670	0
477	20231212	120200	446011090	15670	15670	15670	15670	1
478	20231212	120100	445995420	15670	15670	15670	15670	1
479	20231212	120000	445979750	15670	15670	15670	15670	0
480	20231212	115900	445979750	15670	15670	15670	15670	0
481	20231212	115800	445979750	15670	15670	15670	15670	28
482	20231212	115700	445540990	15670	15670	15670	15670	0
483	20231212	115600	445540990	15670	15670	15670	15670	66
484	20231212	115500	444506770	15660	15670	15670	15660	5
485	20231212	115400	444428430	15670	15670	15670	15670	0
486	20231212	115300	444428430	15670	15670	15670	15670	1
487	20231212	115200	444412760	15670	15670	15670	15670	0
488	20231212	115100	444412760	15670	15670	15670	15670	0
489	20231212	115000	444412760	15670	15650	15670	15650	12
490	20231212	114900	444224810	15650	15650	15650	15650	0
491	20231212	114800	444224810	15650	15650	15650	15650	0
492	20231212	114700	444224810	15650	15650	15650	15650	0
493	20231212	114600	444224810	15650	15650	15650	15650	1
494	20231212	114500	444209160	15650	15650	15650	15650	99
495	20231212	114400	442659810	15650	15650	15650	15650	0
496	20231212	114300	442659810	15650	15650	15650	15650	1
497	20231212	114200	442644160	15650	15650	15650	15650	0
498	20231212	114100	442644160	15650	15650	15650	15650	0
499	20231212	114000	442644160	15650	15650	15650	15650	1
500	20231212	113900	442628510	15650	15650	15650	15650	0
501	20231212	113800	442628510	15650	15650	15650	15650	54
502	20231212	113700	441783410	15650	15650	15650	15650	1
503	20231212	113600	441767760	15650	15650	15650	15650	35
504	20231212	113500	441220010	15650	15650	15650	15650	37
505	20231212	113400	440640960	15650	15650	15650	15650	0
506	20231212	113300	440640960	15650	15650	15650	15650	36
507	20231212	113200	440077560	15650	15640	15650	15640	57
508	20231212	113100	439185630	15640	15640	15640	15640	0
509	20231212	113000	439185630	15640	15640	15640	15640	0
510	20231212	112900	439185630	15640	15640	15640	15640	0
511	20231212	112800	439185630	15640	15640	15640	15640	0
512	20231212	112700	439185630	15640	15640	15640	15640	0
513	20231212	112600	439185630	15640	15640	15640	15640	6
514	20231212	112500	439091790	15640	15640	15640	15640	0
515	20231212	112400	439091790	15640	15640	15640	15640	0
516	20231212	112300	439091790	15640	15640	15640	15640	0
517	20231212	112200	439091790	15640	15640	15640	15640	0
518	20231212	112100	439091790	15640	15640	15640	15640	0
519	20231212	112000	439091790	15640	15640	15640	15640	8
520	20231212	111900	438966670	15640	15640	15640	15640	0
521	20231212	111800	438966670	15640	15640	15640	15640	1
522	20231212	111700	438951030	15640	15640	15640	15640	0
523	20231212	111600	438951030	15640	15640	15640	15640	0
524	20231212	111500	438951030	15640	15640	15640	15640	1
525	20231212	111400	438935390	15640	15640	15640	15640	9
526	20231212	111300	438794630	15640	15640	15640	15640	0
527	20231212	111200	438794630	15640	15640	15640	15640	1
528	20231212	111100	438778990	15640	15640	15640	15640	0
529	20231212	111000	438778990	15640	15640	15640	15640	23
530	20231212	110900	438419270	15640	15640	15640	15640	3
531	20231212	110800	438372350	15640	15640	15640	15640	0
532	20231212	110700	438372350	15640	15640	15640	15640	0
533	20231212	110600	438372350	15640	15640	15640	15640	0
534	20231212	110500	438372350	15640	15640	15640	15640	0
535	20231212	110400	438372350	15640	15640	15640	15640	0
536	20231212	110300	438372350	15640	15640	15640	15640	120
537	20231212	110200	436495550	15640	15640	15640	15640	0
538	20231212	110100	436495550	15640	15640	15640	15640	0
539	20231212	110000	436495550	15640	15640	15640	15640	1
540	20231212	105900	436479910	15650	15650	15650	15650	0
541	20231212	105800	436479910	15650	15650	15650	15650	1
542	20231212	105700	436464260	15610	15610	15610	15610	0
543	20231212	105600	436464260	15610	15610	15610	15610	0
544	20231212	105500	436464260	15610	15610	15610	15610	0
545	20231212	105400	436464260	15610	15610	15610	15610	0
546	20231212	105300	436464260	15610	15610	15610	15610	0
547	20231212	105200	436464260	15610	15610	15610	15610	0
548	20231212	105100	436464260	15610	15610	15610	15610	0
549	20231212	105000	436464260	15610	15610	15610	15610	0
550	20231212	104900	436464260	15610	15620	15620	15610	51
551	20231212	104800	435668040	15640	15640	15640	15640	0
552	20231212	104700	435668040	15640	15640	15640	15640	0
553	20231212	104600	435668040	15640	15640	15640	15640	2
554	20231212	104500	435636760	15640	15640	15640	15640	0
555	20231212	104400	435636760	15640	15640	15640	15640	0
556	20231212	104300	435636760	15640	15640	15640	15640	0
557	20231212	104200	435636760	15640	15640	15640	15640	0
558	20231212	104100	435636760	15640	15650	15650	15640	6
559	20231212	104000	435542910	15650	15650	15650	15650	16
560	20231212	103900	435292510	15640	15640	15640	15640	0
561	20231212	103800	435292510	15640	15640	15640	15640	0
562	20231212	103700	435292510	15640	15640	15640	15640	0
563	20231212	103600	435292510	15640	15610	15640	15610	284
564	20231212	103500	430859180	15600	15600	15600	15600	0
565	20231212	103400	430859180	15600	15610	15610	15600	930
566	20231212	103300	416349090	15630	15630	15630	15630	0
567	20231212	103200	416349090	15630	15630	15630	15630	0
568	20231212	103100	416349090	15630	15630	15630	15630	0
569	20231212	103000	416349090	15630	15630	15630	15630	0
570	20231212	102900	416349090	15630	15620	15630	15620	20
571	20231212	102800	416036510	15620	15620	15620	15620	128
572	20231212	102700	414037150	15630	15640	15640	15630	14
573	20231212	102600	413818210	15670	15670	15670	15670	0
574	20231212	102500	413818210	15670	15660	15670	15660	4
575	20231212	102400	413755550	15630	15630	15630	15630	0
576	20231212	102300	413755550	15630	15630	15630	15630	17
577	20231212	102200	413489840	15630	15630	15630	15630	0
578	20231212	102100	413489840	15630	15630	15630	15630	0
579	20231212	102000	413489840	15630	15630	15630	15630	33
580	20231212	101900	412974050	15620	15620	15620	15620	0
581	20231212	101800	412974050	15620	15620	15620	15620	1
582	20231212	101700	412958430	15610	15610	15610	15610	127
583	20231212	101600	410975960	15610	15610	15610	15610	43
584	20231212	101500	410304730	15600	15600	15600	15600	17
585	20231212	101400	410039530	15600	15600	15600	15600	1000
586	20231212	101300	394439530	15600	15600	15600	15600	500
587	20231212	101200	386639530	15600	15600	15600	15600	500
588	20231212	101100	378839530	15600	15600	15600	15600	0
589	20231212	101000	378839530	15600	15600	15600	15600	23
590	20231212	100900	378480730	15600	15600	15600	15600	0
591	20231212	100800	378480730	15600	15600	15600	15600	0
592	20231212	100700	378480730	15600	15600	15600	15600	0
593	20231212	100600	378480730	15600	15600	15600	15600	0
594	20231212	100500	378480730	15600	15600	15600	15600	0
595	20231212	100400	378480730	15600	15600	15600	15600	0
596	20231212	100300	378480730	15600	15600	15600	15600	21
597	20231212	100200	378153130	15630	15630	15630	15630	0
598	20231212	100100	378153130	15630	15630	15630	15630	0
599	20231212	100000	378153130	15630	15630	15630	15630	0
600	20231212	095900	378153130	15630	15630	15630	15630	3
601	20231212	095800	378106240	15630	15630	15630	15630	1
602	20231212	095700	378090610	15530	15530	15530	15530	0
603	20231212	095600	378090610	15530	15530	15530	15530	1
604	20231212	095500	378075080	15540	15540	15540	15540	96
605	20231212	095400	376583240	15540	15600	15600	15540	1100
606	20231212	095300	359429240	15600	15600	15600	15600	0
607	20231212	095200	359429240	15600	15600	15600	15600	0
608	20231212	095100	359429240	15600	15600	15600	15600	0
609	20231212	095000	359429240	15600	15600	15600	15600	0
610	20231212	094900	359429240	15600	15600	15600	15600	1
611	20231212	094800	359413640	15600	15600	15600	15600	20
612	20231212	094700	359101640	15540	15540	15540	15540	0
613	20231212	094600	359101640	15540	15610	15610	15540	618
614	20231212	094500	349470630	15660	15660	15660	15660	0
615	20231212	094400	349470630	15660	15660	15660	15660	1
616	20231212	094300	349454970	15660	15660	15660	15660	4
617	20231212	094200	349392330	15670	15680	15680	15670	4
618	20231212	094100	349329630	15660	15680	15680	15660	96
619	20231212	094000	347826140	15680	15680	15680	15680	2
620	20231212	093900	347794780	15680	15670	15680	15670	4
621	20231212	093800	347732090	15660	15680	15680	15660	59
622	20231212	093700	346807940	15680	15680	15680	15680	1
623	20231212	093600	346792260	15680	15680	15680	15670	56
624	20231212	093500	345914680	15680	15690	15690	15680	2
625	20231212	093400	345883310	15690	15700	15700	15690	3
626	20231212	093300	345836220	15690	15660	15690	15660	612
627	20231212	093200	336246790	15660	15660	15660	15660	2
628	20231212	093100	336215470	15660	15660	15660	15660	2
629	20231212	093000	336184150	15610	15610	15610	15610	0
630	20231212	092900	336184150	15610	15610	15610	15610	0
631	20231212	092800	336184150	15610	15700	15700	15610	887
632	20231212	092700	322307230	15700	15700	15700	15700	2
633	20231212	092600	322275830	15700	15700	15700	15700	58
634	20231212	092500	321365230	15700	15700	15700	15700	2
635	20231212	092400	321333830	15700	15700	15700	15700	2
636	20231212	092300	321302430	15700	15660	15700	15660	146
637	20231212	092200	319015070	15660	15660	15660	15650	14
638	20231212	092100	318795880	15630	15630	15630	15630	0
639	20231212	092000	318795880	15630	15650	15670	15630	312
640	20231212	091900	313909280	15660	15650	15660	15650	37
641	20231212	091800	313330220	15650	15650	15650	15650	1
642	20231212	091700	313314570	15610	15630	15630	15610	1274
643	20231212	091600	293423500	15630	15660	15660	15630	579
644	20231212	091500	284372010	15660	15660	15660	15660	1
645	20231212	091400	284356350	15670	15670	15670	15670	3
646	20231212	091300	284309340	15670	15660	15670	15660	8
647	20231212	091200	284184050	15660	15660	15670	15660	24
648	20231212	091100	283808090	15640	15640	15640	15640	156
649	20231212	091000	281368250	15640	15650	15650	15640	18
650	20231212	090900	281086720	15640	15670	15670	15640	16
651	20231212	090800	280836410	15690	15680	15710	15640	925
652	20231212	090700	266321980	15700	15620	15700	15600	3503
653	20231212	090600	211499460	15610	15650	15730	15610	11494
654	20231212	090500	31670620	15650	15600	15650	15600	1733
655	20231212	090400	4554720	15600	15510	15600	15510	146
656	20231212	090300	2285590	15540	15550	15550	15540	131
657	20231212	090200	249760	15610	15610	15610	15610	0
658	20231212	090100	249760	15610	15610	15610	15610	0
659	20231212	090000	249760	15610	15610	15610	15610	16