KissMeData/089850/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195600	1044052120	15780	15780	15780	15780	153
3	20231213	195500	1044052120	15780	15780	15780	15780	0
4	20231213	195400	1044052120	15780	15780	15780	15780	0
5	20231213	195300	1044052120	15780	15780	15780	15780	0
6	20231213	195200	1044052120	15780	15780	15780	15780	0
7	20231213	195100	1044052120	15780	15780	15780	15780	0
8	20231213	195000	1044052120	15780	15780	15780	15780	0
9	20231213	194900	1044052120	15780	15780	15780	15780	0
10	20231213	194800	1044052120	15780	15780	15780	15780	0
11	20231213	194700	1044052120	15780	15780	15780	15780	0
12	20231213	194600	1044052120	15780	15780	15780	15780	0
13	20231213	194500	1044052120	15780	15780	15780	15780	0
14	20231213	194400	1044052120	15780	15780	15780	15780	0
15	20231213	194300	1044052120	15780	15780	15780	15780	0
16	20231213	194200	1044052120	15780	15780	15780	15780	0
17	20231213	194100	1044052120	15780	15780	15780	15780	0
18	20231213	194000	1044052120	15780	15780	15780	15780	0
19	20231213	193900	1044052120	15780	15780	15780	15780	0
20	20231213	193800	1044052120	15780	15780	15780	15780	0
21	20231213	193700	1044052120	15780	15780	15780	15780	0
22	20231213	193600	1044052120	15780	15780	15780	15780	0
23	20231213	193500	1044052120	15780	15780	15780	15780	0
24	20231213	193400	1044052120	15780	15780	15780	15780	0
25	20231213	193300	1044052120	15780	15780	15780	15780	0
26	20231213	193200	1044052120	15780	15780	15780	15780	0
27	20231213	193100	1044052120	15780	15780	15780	15780	0
28	20231213	193000	1044052120	15780	15780	15780	15780	0
29	20231213	192900	1044052120	15780	15780	15780	15780	0
30	20231213	192800	1044052120	15780	15780	15780	15780	0
31	20231213	192700	1044052120	15780	15780	15780	15780	0
32	20231213	192600	1044052120	15780	15780	15780	15780	153
33	20231213	192500	1044052120	15780	15780	15780	15780	0
34	20231213	192400	1044052120	15780	15780	15780	15780	0
35	20231213	192300	1044052120	15780	15780	15780	15780	0
36	20231213	192200	1044052120	15780	15780	15780	15780	0
37	20231213	192100	1044052120	15780	15780	15780	15780	0
38	20231213	192000	1044052120	15780	15780	15780	15780	0
39	20231213	191900	1044052120	15780	15780	15780	15780	0
40	20231213	191800	1044052120	15780	15780	15780	15780	0
41	20231213	191700	1044052120	15780	15780	15780	15780	0
42	20231213	191600	1044052120	15780	15780	15780	15780	0
43	20231213	191500	1044052120	15780	15780	15780	15780	0
44	20231213	191400	1044052120	15780	15780	15780	15780	0
45	20231213	191300	1044052120	15780	15780	15780	15780	0
46	20231213	191200	1044052120	15780	15780	15780	15780	0
47	20231213	191100	1044052120	15780	15780	15780	15780	0
48	20231213	191000	1044052120	15780	15780	15780	15780	0
49	20231213	190900	1044052120	15780	15780	15780	15780	0
50	20231213	190800	1044052120	15780	15780	15780	15780	0
51	20231213	190700	1044052120	15780	15780	15780	15780	0
52	20231213	190600	1044052120	15780	15780	15780	15780	0
53	20231213	190500	1044052120	15780	15780	15780	15780	0
54	20231213	190400	1044052120	15780	15780	15780	15780	0
55	20231213	190300	1044052120	15780	15780	15780	15780	0
56	20231213	190200	1044052120	15780	15780	15780	15780	0
57	20231213	190100	1044052120	15780	15780	15780	15780	0
58	20231213	190000	1044052120	15780	15780	15780	15780	0
59	20231213	185900	1044052120	15780	15780	15780	15780	0
60	20231213	185800	1044052120	15780	15780	15780	15780	0
61	20231213	185700	1044052120	15780	15780	15780	15780	0
62	20231213	185600	1044052120	15780	15780	15780	15780	153
63	20231213	185500	1044052120	15780	15780	15780	15780	0
64	20231213	185400	1044052120	15780	15780	15780	15780	0
65	20231213	185300	1044052120	15780	15780	15780	15780	0
66	20231213	185200	1044052120	15780	15780	15780	15780	0
67	20231213	185100	1044052120	15780	15780	15780	15780	0
68	20231213	185000	1044052120	15780	15780	15780	15780	0
69	20231213	184900	1044052120	15780	15780	15780	15780	0
70	20231213	184800	1044052120	15780	15780	15780	15780	0
71	20231213	184700	1044052120	15780	15780	15780	15780	0
72	20231213	184600	1044052120	15780	15780	15780	15780	0
73	20231213	184500	1044052120	15780	15780	15780	15780	0
74	20231213	184400	1044052120	15780	15780	15780	15780	0
75	20231213	184300	1044052120	15780	15780	15780	15780	0
76	20231213	184200	1044052120	15780	15780	15780	15780	0
77	20231213	184100	1044052120	15780	15780	15780	15780	0
78	20231213	184000	1044052120	15780	15780	15780	15780	0
79	20231213	183900	1044052120	15780	15780	15780	15780	0
80	20231213	183800	1044052120	15780	15780	15780	15780	0
81	20231213	183700	1044052120	15780	15780	15780	15780	0
82	20231213	183600	1044052120	15780	15780	15780	15780	0
83	20231213	183500	1044052120	15780	15780	15780	15780	0
84	20231213	183400	1044052120	15780	15780	15780	15780	0
85	20231213	183300	1044052120	15780	15780	15780	15780	0
86	20231213	183200	1044052120	15780	15780	15780	15780	0
87	20231213	183100	1044052120	15780	15780	15780	15780	0
88	20231213	183000	1044052120	15780	15780	15780	15780	0
89	20231213	182900	1044052120	15780	15780	15780	15780	0
90	20231213	182800	1044052120	15780	15780	15780	15780	0
91	20231213	182700	1044052120	15780	15780	15780	15780	0
92	20231213	182600	1044052120	15780	15780	15780	15780	153
93	20231213	182500	1044052120	15780	15780	15780	15780	0
94	20231213	182400	1044052120	15780	15780	15780	15780	0
95	20231213	182300	1044052120	15780	15780	15780	15780	0
96	20231213	182200	1044052120	15780	15780	15780	15780	0
97	20231213	182100	1044052120	15780	15780	15780	15780	0
98	20231213	182000	1044052120	15780	15780	15780	15780	0
99	20231213	181900	1044052120	15780	15780	15780	15780	0
100	20231213	181800	1044052120	15780	15780	15780	15780	0
101	20231213	181700	1044052120	15780	15780	15780	15780	0
102	20231213	181600	1044052120	15780	15780	15780	15780	0
103	20231213	181500	1044052120	15780	15780	15780	15780	0
104	20231213	181400	1044052120	15780	15780	15780	15780	0
105	20231213	181300	1044052120	15780	15780	15780	15780	0
106	20231213	181200	1044052120	15780	15780	15780	15780	0
107	20231213	181100	1044052120	15780	15780	15780	15780	0
108	20231213	181000	1044052120	15780	15780	15780	15780	0
109	20231213	180900	1044052120	15780	15780	15780	15780	0
110	20231213	180800	1044052120	15780	15780	15780	15780	0
111	20231213	180700	1044052120	15780	15780	15780	15780	0
112	20231213	180600	1044052120	15780	15780	15780	15780	0
113	20231213	180500	1044052120	15780	15780	15780	15780	0
114	20231213	180400	1044052120	15780	15780	15780	15780	0
115	20231213	180300	1044052120	15780	15780	15780	15780	0
116	20231213	180200	1044052120	15780	15780	15780	15780	0
117	20231213	180100	1044052120	15780	15780	15780	15780	0
118	20231213	180000	1044052120	15780	15780	15780	15780	0
119	20231213	175900	1044052120	15780	15780	15780	15780	0
120	20231213	175800	1044052120	15780	15780	15780	15780	0
121	20231213	175700	1044052120	15780	15780	15780	15780	0
122	20231213	175600	1044052120	15780	15780	15780	15780	153
123	20231213	175500	1044052120	15780	15780	15780	15780	0
124	20231213	175400	1044052120	15780	15780	15780	15780	0
125	20231213	175300	1044052120	15780	15780	15780	15780	0
126	20231213	175200	1044052120	15780	15780	15780	15780	0
127	20231213	175100	1044052120	15780	15780	15780	15780	0
128	20231213	175000	1044052120	15780	15780	15780	15780	0
129	20231213	174900	1044052120	15780	15780	15780	15780	0
130	20231213	174800	1044052120	15780	15780	15780	15780	0
131	20231213	174700	1044052120	15780	15780	15780	15780	0
132	20231213	174600	1044052120	15780	15780	15780	15780	0
133	20231213	174500	1044052120	15780	15780	15780	15780	0
134	20231213	174400	1044052120	15780	15780	15780	15780	0
135	20231213	174300	1044052120	15780	15780	15780	15780	0
136	20231213	174200	1044052120	15780	15780	15780	15780	0
137	20231213	174100	1044052120	15780	15780	15780	15780	0
138	20231213	174000	1044052120	15780	15780	15780	15780	0
139	20231213	173900	1044052120	15780	15780	15780	15780	0
140	20231213	173800	1044052120	15780	15780	15780	15780	0
141	20231213	173700	1044052120	15780	15780	15780	15780	0
142	20231213	173600	1044052120	15780	15780	15780	15780	0
143	20231213	173500	1044052120	15780	15780	15780	15780	0
144	20231213	173400	1044052120	15780	15780	15780	15780	0
145	20231213	173300	1044052120	15780	15780	15780	15780	0
146	20231213	173200	1044052120	15780	15780	15780	15780	0
147	20231213	173100	1044052120	15780	15780	15780	15780	0
148	20231213	173000	1044052120	15780	15780	15780	15780	0
149	20231213	172900	1044052120	15780	15780	15780	15780	0
150	20231213	172800	1044052120	15780	15780	15780	15780	0
151	20231213	172700	1044052120	15780	15780	15780	15780	0
152	20231213	172600	1044052120	15780	15780	15780	15780	153
153	20231213	172500	1044052120	15780	15780	15780	15780	0
154	20231213	172400	1044052120	15780	15780	15780	15780	0
155	20231213	172300	1044052120	15780	15780	15780	15780	0
156	20231213	172200	1044052120	15780	15780	15780	15780	0
157	20231213	172100	1044052120	15780	15780	15780	15780	0
158	20231213	172000	1044052120	15780	15780	15780	15780	0
159	20231213	171900	1044052120	15780	15780	15780	15780	0
160	20231213	171800	1044052120	15780	15780	15780	15780	0
161	20231213	171700	1044052120	15780	15780	15780	15780	0
162	20231213	171600	1044052120	15780	15780	15780	15780	0
163	20231213	171500	1044052120	15780	15780	15780	15780	0
164	20231213	171400	1044052120	15780	15780	15780	15780	0
165	20231213	171300	1044052120	15780	15780	15780	15780	0
166	20231213	171200	1044052120	15780	15780	15780	15780	0
167	20231213	171100	1044052120	15780	15780	15780	15780	0
168	20231213	171000	1044052120	15780	15780	15780	15780	0
169	20231213	170900	1044052120	15780	15780	15780	15780	0
170	20231213	170800	1044052120	15780	15780	15780	15780	0
171	20231213	170700	1044052120	15780	15780	15780	15780	0
172	20231213	170600	1044052120	15780	15780	15780	15780	0
173	20231213	170500	1044052120	15780	15780	15780	15780	0
174	20231213	170400	1044052120	15780	15780	15780	15780	0
175	20231213	170300	1044052120	15780	15780	15780	15780	0
176	20231213	170200	1044052120	15780	15780	15780	15780	0
177	20231213	170100	1044052120	15780	15780	15780	15780	0
178	20231213	170000	1044052120	15780	15780	15780	15780	0
179	20231213	165900	1044052120	15780	15780	15780	15780	0
180	20231213	165800	1044052120	15780	15780	15780	15780	0
181	20231213	165700	1044052120	15780	15780	15780	15780	0
182	20231213	165600	1044052120	15780	15780	15780	15780	153
183	20231213	165500	1044052120	15780	15780	15780	15780	0
184	20231213	165400	1044052120	15780	15780	15780	15780	0
185	20231213	165300	1044052120	15780	15780	15780	15780	0
186	20231213	165200	1044052120	15780	15780	15780	15780	0
187	20231213	165100	1044052120	15780	15780	15780	15780	0
188	20231213	165000	1044052120	15780	15780	15780	15780	0
189	20231213	164900	1044052120	15780	15780	15780	15780	0
190	20231213	164800	1044052120	15780	15780	15780	15780	0
191	20231213	164700	1044052120	15780	15780	15780	15780	0
192	20231213	164600	1044052120	15780	15780	15780	15780	0
193	20231213	164500	1044052120	15780	15780	15780	15780	0
194	20231213	164400	1044052120	15780	15780	15780	15780	0
195	20231213	164300	1044052120	15780	15780	15780	15780	0
196	20231213	164200	1044052120	15780	15780	15780	15780	0
197	20231213	164100	1044052120	15780	15780	15780	15780	0
198	20231213	164000	1044052120	15780	15780	15780	15780	0
199	20231213	163900	1044052120	15780	15780	15780	15780	0
200	20231213	163800	1044052120	15780	15780	15780	15780	0
201	20231213	163700	1044052120	15780	15780	15780	15780	0
202	20231213	163600	1044052120	15780	15780	15780	15780	0
203	20231213	163500	1044052120	15780	15780	15780	15780	0
204	20231213	163400	1044052120	15780	15780	15780	15780	0
205	20231213	163300	1044052120	15780	15780	15780	15780	0
206	20231213	163200	1044052120	15780	15780	15780	15780	0
207	20231213	163100	1044052120	15780	15780	15780	15780	0
208	20231213	163000	1044052120	15780	15780	15780	15780	0
209	20231213	162900	1044052120	15780	15780	15780	15780	0
210	20231213	162800	1044052120	15780	15780	15780	15780	0
211	20231213	162700	1044052120	15780	15780	15780	15780	0
212	20231213	162600	1044052120	15780	15780	15780	15780	153
213	20231213	162500	1044052120	15780	15780	15780	15780	0
214	20231213	162400	1044052120	15780	15780	15780	15780	0
215	20231213	162300	1044052120	15780	15780	15780	15780	0
216	20231213	162200	1044052120	15780	15780	15780	15780	0
217	20231213	162100	1044052120	15780	15780	15780	15780	0
218	20231213	162000	1044052120	15780	15780	15780	15780	0
219	20231213	161900	1044052120	15780	15780	15780	15780	0
220	20231213	161800	1044052120	15780	15780	15780	15780	0
221	20231213	161700	1044052120	15780	15780	15780	15780	0
222	20231213	161600	1044052120	15780	15780	15780	15780	0
223	20231213	161500	1044052120	15780	15780	15780	15780	0
224	20231213	161400	1044052120	15780	15780	15780	15780	0
225	20231213	161300	1044052120	15780	15780	15780	15780	0
226	20231213	161200	1044052120	15780	15780	15780	15780	0
227	20231213	161100	1044052120	15780	15780	15780	15780	0
228	20231213	161000	1044052120	15780	15780	15780	15780	0
229	20231213	160900	1044052120	15780	15780	15780	15780	0
230	20231213	160800	1044052120	15780	15780	15780	15780	0
231	20231213	160700	1044052120	15780	15780	15780	15780	0
232	20231213	160600	1044052120	15780	15780	15780	15780	0
233	20231213	160500	1044052120	15780	15780	15780	15780	0
234	20231213	160400	1044052120	15780	15780	15780	15780	0
235	20231213	160300	1044052120	15780	15780	15780	15780	0
236	20231213	160200	1044052120	15780	15780	15780	15780	0
237	20231213	160100	1044052120	15780	15780	15780	15780	0
238	20231213	160000	1044052120	15780	15780	15780	15780	0
239	20231213	155900	1044052120	15780	15780	15780	15780	0
240	20231213	155800	1044052120	15780	15780	15780	15780	0
241	20231213	155700	1044052120	15780	15780	15780	15780	0
242	20231213	155600	1044052120	15780	15780	15780	15780	153
243	20231213	155500	1044052120	15780	15780	15780	15780	0
244	20231213	155400	1044052120	15780	15780	15780	15780	0
245	20231213	155300	1044052120	15780	15780	15780	15780	0
246	20231213	155200	1044052120	15780	15780	15780	15780	0
247	20231213	155100	1044052120	15780	15780	15780	15780	0
248	20231213	155000	1044052120	15780	15780	15780	15780	0
249	20231213	154900	1044052120	15780	15780	15780	15780	0
250	20231213	154800	1044052120	15780	15780	15780	15780	0
251	20231213	154700	1044052120	15780	15780	15780	15780	0
252	20231213	154600	1044052120	15780	15780	15780	15780	0
253	20231213	154500	1044052120	15780	15780	15780	15780	0
254	20231213	154400	1044052120	15780	15780	15780	15780	0
255	20231213	154300	1044052120	15780	15780	15780	15780	0
256	20231213	154200	1044052120	15780	15780	15780	15780	0
257	20231213	154100	1044052120	15780	15780	15780	15780	0
258	20231213	154000	1044052120	15780	15780	15780	15780	0
259	20231213	153900	1044052120	15780	15780	15780	15780	0
260	20231213	153800	1044052120	15780	15780	15780	15780	0
261	20231213	153700	1044052120	15780	15780	15780	15780	0
262	20231213	153600	1044052120	15780	15780	15780	15780	0
263	20231213	153500	1044052120	15780	15780	15780	15780	0
264	20231213	153400	1044052120	15780	15780	15780	15780	0
265	20231213	153300	1044052120	15780	15780	15780	15780	0
266	20231213	153200	1044052120	15780	15780	15780	15780	0
267	20231213	153100	1044052120	15780	15780	15780	15780	0
268	20231213	153000	1044052120	15780	15780	15780	15780	153
269	20231213	152900	1041637780	15740	15740	15740	15740	0
270	20231213	152800	1041637780	15740	15740	15740	15740	0
271	20231213	152700	1041637780	15740	15740	15740	15740	0
272	20231213	152600	1041637780	15740	15740	15740	15740	0
273	20231213	152500	1041637780	15740	15740	15740	15740	0
274	20231213	152400	1041637780	15740	15740	15740	15740	0
275	20231213	152300	1041637780	15740	15740	15740	15740	0
276	20231213	152200	1041637780	15740	15740	15740	15740	0
277	20231213	152100	1041637780	15740	15740	15740	15740	0
278	20231213	152000	1041637780	15740	15740	15740	15740	0
279	20231213	151900	1041637780	15740	15760	15780	15740	114
280	20231213	151800	1039841860	15740	15750	15760	15740	79
281	20231213	151700	1038597040	15760	15750	15760	15750	100
282	20231213	151600	1037021070	15740	15740	15740	15740	0
283	20231213	151500	1037021070	15740	15740	15740	15740	203
284	20231213	151400	1033825850	15750	15760	15760	15750	545
285	20231213	151300	1025241990	15770	15770	15770	15770	0
286	20231213	151200	1025241990	15770	15770	15770	15770	11
287	20231213	151100	1025068520	15750	15750	15750	15750	0
288	20231213	151000	1025068520	15750	15770	15770	15750	213
289	20231213	150900	1021713460	15760	15760	15760	15760	0
290	20231213	150800	1021713460	15760	15760	15760	15760	0
291	20231213	150700	1021713460	15760	15760	15760	15760	0
292	20231213	150600	1021713460	15760	15760	15760	15760	0
293	20231213	150500	1021713460	15760	15760	15760	15760	0
294	20231213	150400	1021713460	15760	15760	15760	15760	16
295	20231213	150300	1021461300	15760	15760	15760	15760	175
296	20231213	150200	1018703300	15760	15770	15770	15760	340
297	20231213	150100	1013341810	15780	15780	15780	15780	0
298	20231213	150000	1013341810	15780	15780	15780	15780	3
299	20231213	145900	1013294470	15780	15790	15790	15780	220
300	20231213	145800	1009822620	15800	15800	15800	15800	27
301	20231213	145700	1009396020	15800	15800	15800	15800	10
302	20231213	145600	1009238020	15800	15800	15800	15800	276
303	20231213	145500	1004877220	15800	15800	15800	15800	158
304	20231213	145400	1002380820	15780	15780	15780	15780	0
305	20231213	145300	1002380820	15780	15780	15780	15780	0
306	20231213	145200	1002380820	15780	15780	15780	15780	0
307	20231213	145100	1002380820	15780	15790	15790	15780	65
308	20231213	145000	1001354970	15780	15780	15780	15780	0
309	20231213	144900	1001354970	15780	15780	15780	15780	0
310	20231213	144800	1001354970	15780	15780	15780	15780	0
311	20231213	144700	1001354970	15780	15780	15780	15780	0
312	20231213	144600	1001354970	15780	15780	15780	15780	0
313	20231213	144500	1001354970	15780	15780	15780	15780	0
314	20231213	144400	1001354970	15780	15780	15780	15780	0
315	20231213	144300	1001354970	15780	15780	15780	15780	60
316	20231213	144200	1000408170	15780	15780	15780	15780	0
317	20231213	144100	1000408170	15780	15790	15790	15780	40
318	20231213	144000	999776740	15790	15790	15790	15790	0
319	20231213	143900	999776740	15790	15790	15790	15790	2
320	20231213	143800	999745160	15800	15800	15800	15790	165
321	20231213	143700	997139210	15810	15820	15820	15810	71
322	20231213	143600	996016670	15830	15830	15830	15830	0
323	20231213	143500	996016670	15830	15830	15830	15830	20
324	20231213	143400	995700070	15810	15810	15810	15810	0
325	20231213	143300	995700070	15810	15810	15810	15810	0
326	20231213	143200	995700070	15810	15810	15810	15810	0
327	20231213	143100	995700070	15810	15810	15810	15810	0
328	20231213	143000	995700070	15810	15800	15810	15800	53
329	20231213	142900	994862620	15810	15820	15820	15810	19
330	20231213	142800	994562210	15810	15810	15810	15810	0
331	20231213	142700	994562210	15810	15840	15840	15810	965
332	20231213	142600	979293250	15840	15850	15850	15840	832
333	20231213	142500	966109780	15860	15860	15860	15860	15
334	20231213	142400	965871880	15860	15860	15860	15860	0
335	20231213	142300	965871880	15860	15860	15860	15860	0
336	20231213	142200	965871880	15860	15860	15860	15860	93
337	20231213	142100	964396900	15870	15870	15870	15870	0
338	20231213	142000	964396900	15870	15870	15870	15870	5
339	20231213	141900	964317550	15870	15870	15870	15870	0
340	20231213	141800	964317550	15870	15870	15870	15870	0
341	20231213	141700	964317550	15870	15870	15870	15870	0
342	20231213	141600	964317550	15870	15870	15870	15870	0
343	20231213	141500	964317550	15870	15860	15870	15860	11
344	20231213	141400	964143080	15860	15870	15870	15860	86
345	20231213	141300	962779010	15870	15870	15870	15870	0
346	20231213	141200	962779010	15870	15880	15880	15870	40
347	20231213	141100	962144120	15870	15870	15870	15870	0
348	20231213	141000	962144120	15870	15870	15870	15870	0
349	20231213	140900	962144120	15870	15880	15880	15870	40
350	20231213	140800	961509260	15870	15870	15870	15870	0
351	20231213	140700	961509260	15870	15870	15870	15870	0
352	20231213	140600	961509260	15870	15870	15870	15870	24
353	20231213	140500	961128380	15860	15870	15870	15860	145
354	20231213	140400	958828610	15870	15870	15870	15870	5
355	20231213	140300	958749260	15870	15870	15870	15870	0
356	20231213	140200	958749260	15870	15890	15890	15870	727
357	20231213	140100	947209490	15890	15890	15890	15890	1
358	20231213	140000	947193600	15890	15890	15890	15890	6
359	20231213	135900	947098260	15890	15890	15890	15890	5
360	20231213	135800	947018810	15890	15890	15890	15890	6
361	20231213	135700	946923470	15890	15890	15890	15890	6
362	20231213	135600	946828130	15890	15890	15890	15890	127
363	20231213	135500	944810100	15880	15880	15880	15880	0
364	20231213	135400	944810100	15880	15880	15880	15880	42
365	20231213	135300	944143140	15880	15880	15880	15880	0
366	20231213	135200	944143140	15880	15880	15880	15880	0
367	20231213	135100	944143140	15880	15880	15880	15880	34
368	20231213	135000	943603220	15890	15890	15890	15890	0
369	20231213	134900	943603220	15890	15890	15890	15890	0
370	20231213	134800	943603220	15890	15890	15890	15890	0
371	20231213	134700	943603220	15890	15890	15890	15890	1
372	20231213	134600	943587330	15890	15890	15890	15890	200
373	20231213	134500	940409330	15860	15870	15870	15860	273
374	20231213	134400	936077200	15880	15890	15890	15880	66
375	20231213	134300	935029020	15880	15880	15880	15880	50
376	20231213	134200	934235020	15890	15890	15890	15890	0
377	20231213	134100	934235020	15890	15930	15930	15890	1106
378	20231213	134000	916650380	15910	15920	15920	15910	13
379	20231213	133900	916443430	15930	15930	15930	15930	0
380	20231213	133800	916443430	15930	15930	15930	15930	18
381	20231213	133700	916156690	15930	15930	15930	15930	0
382	20231213	133600	916156690	15930	15930	15930	15930	3
383	20231213	133500	916108900	15920	15920	15920	15920	0
384	20231213	133400	916108900	15920	15920	15920	15920	2
385	20231213	133300	916077060	15940	15940	15940	15940	120
386	20231213	133200	914164260	15920	15920	15920	15920	0
387	20231213	133100	914164260	15920	15920	15920	15920	0
388	20231213	133000	914164260	15920	15920	15920	15920	11
389	20231213	132900	913989140	15920	15920	15920	15920	0
390	20231213	132800	913989140	15920	15920	15920	15920	0
391	20231213	132700	913989140	15920	15920	15920	15920	3
392	20231213	132600	913941380	15920	15920	15920	15920	0
393	20231213	132500	913941380	15920	15920	15920	15920	0
394	20231213	132400	913941380	15920	15920	15920	15920	0
395	20231213	132300	913941380	15920	15920	15920	15920	9
396	20231213	132200	913798100	15920	15920	15920	15920	0
397	20231213	132100	913798100	15920	15920	15920	15920	0
398	20231213	132000	913798100	15920	15920	15920	15920	0
399	20231213	131900	913798100	15920	15920	15920	15920	5
400	20231213	131800	913718500	15920	15920	15920	15920	0
401	20231213	131700	913718500	15920	15920	15920	15920	0
402	20231213	131600	913718500	15920	15920	15920	15920	2
403	20231213	131500	913686660	15910	15910	15910	15910	0
404	20231213	131400	913686660	15910	15920	15920	15910	18
405	20231213	131300	913400140	15940	15940	15940	15940	0
406	20231213	131200	913400140	15940	15940	15940	15940	2
407	20231213	131100	913368260	15920	15940	15940	15920	18
408	20231213	131000	913081670	15920	15920	15920	15920	0
409	20231213	130900	913081670	15920	15920	15920	15920	0
410	20231213	130800	913081670	15920	15920	15920	15920	0
411	20231213	130700	913081670	15920	15920	15920	15920	8
412	20231213	130600	912954310	15930	15930	15930	15930	8
413	20231213	130500	912826870	15930	15930	15930	15930	0
414	20231213	130400	912826870	15930	15930	15930	15930	0
415	20231213	130300	912826870	15930	15930	15930	15930	0
416	20231213	130200	912826870	15930	15930	15930	15930	9
417	20231213	130100	912683500	15950	15950	15950	15950	0
418	20231213	130000	912683500	15950	15950	15950	15950	1
419	20231213	125900	912667550	15950	15950	15950	15950	0
420	20231213	125800	912667550	15950	15950	15950	15950	0
421	20231213	125700	912667550	15950	15950	15950	15950	125
422	20231213	125600	910673800	15900	15950	15950	15900	472
423	20231213	125500	903160710	15950	15950	15950	15950	0
424	20231213	125400	903160710	15950	15950	15950	15950	0
425	20231213	125300	903160710	15950	15950	15950	15950	56
426	20231213	125200	902267510	15950	15950	15950	15950	5
427	20231213	125100	902187760	15930	15930	15930	15930	0
428	20231213	125000	902187760	15930	15930	15930	15930	0
429	20231213	124900	902187760	15930	15930	15930	15930	4
430	20231213	124800	902124040	15940	15940	15940	15940	6
431	20231213	124700	902028400	15950	15950	15950	15950	500
432	20231213	124600	894053400	15950	15950	15950	15950	1
433	20231213	124500	894037450	15930	15930	15930	15930	0
434	20231213	124400	894037450	15930	15930	15930	15930	1
435	20231213	124300	894021520	15930	15930	15930	15930	15
436	20231213	124200	893782570	15930	15930	15930	15930	0
437	20231213	124100	893782570	15930	15930	15930	15930	0
438	20231213	124000	893782570	15930	15930	15930	15930	1
439	20231213	123900	893766640	15920	15920	15920	15920	43
440	20231213	123800	893082080	15930	15930	15930	15930	0
441	20231213	123700	893082080	15930	15930	15930	15930	0
442	20231213	123600	893082080	15930	15930	15930	15930	106
443	20231213	123500	891393500	15940	15940	15940	15940	0
444	20231213	123400	891393500	15940	15950	15950	15940	20
445	20231213	123300	891074690	15950	15950	15950	15950	6
446	20231213	123200	890978990	15950	15950	15950	15950	1
447	20231213	123100	890963040	15950	15950	15950	15950	10
448	20231213	123000	890803540	15950	15950	15950	15950	0
449	20231213	122900	890803540	15950	15970	15970	15950	154
450	20231213	122800	888346690	15980	15970	15980	15970	7
451	20231213	122700	888234860	15980	15980	15980	15980	506
452	20231213	122600	880148980	15980	15980	15980	15980	1
453	20231213	122500	880133000	15980	15980	15980	15980	0
454	20231213	122400	880133000	15980	15980	15980	15980	6
455	20231213	122300	880037120	15970	15970	15970	15970	1
456	20231213	122200	880021150	15980	15980	15980	15980	0
457	20231213	122100	880021150	15980	16010	16010	15980	364
458	20231213	122000	874204070	16020	16020	16020	16020	0
459	20231213	121900	874204070	16020	16020	16020	16020	7
460	20231213	121800	874091930	16030	16030	16030	16030	1
461	20231213	121700	874075900	16040	16040	16040	16040	0
462	20231213	121600	874075900	16040	16040	16040	16040	5
463	20231213	121500	873995700	16040	16040	16040	16040	0
464	20231213	121400	873995700	16040	16020	16040	16020	16
465	20231213	121300	873739260	16000	16020	16040	16000	1994
466	20231213	121200	841833150	16000	16000	16000	16000	0
467	20231213	121100	841833150	16000	16010	16010	16000	110
468	20231213	121000	840072410	16010	16000	16010	16000	297
469	20231213	120900	835319410	16000	15990	16000	15990	41
470	20231213	120800	834663800	16000	15990	16000	15990	17
471	20231213	120700	834391940	15990	15990	15990	15990	286
472	20231213	120600	829818800	15990	15980	15990	15980	2057
473	20231213	120500	796947820	15970	15970	15970	15970	2000
474	20231213	120400	765007820	15970	15950	15980	15950	1790
475	20231213	120300	736423530	15950	15920	15950	15920	29
476	20231213	120200	735961010	15980	15930	15980	15930	200
477	20231213	120100	732768010	15910	15910	15910	15910	0
478	20231213	120000	732768010	15910	15910	15910	15910	7
479	20231213	115900	732656640	15940	15940	15940	15940	0
480	20231213	115800	732656640	15940	15940	15940	15940	0
481	20231213	115700	732656640	15940	15940	15940	15940	0
482	20231213	115600	732656640	15940	15930	15940	15930	75
483	20231213	115500	731461450	15880	15880	15880	15880	0
484	20231213	115400	731461450	15880	15920	15920	15880	366
485	20231213	115300	725644410	15940	15920	15940	15920	12
486	20231213	115200	725453290	15920	15920	15920	15920	0
487	20231213	115100	725453290	15920	15920	15920	15920	0
488	20231213	115000	725453290	15920	15920	15920	15920	1
489	20231213	114900	725437370	15920	15920	15920	15920	0
490	20231213	114800	725437370	15920	15920	15920	15920	5
491	20231213	114700	725357770	15910	15910	15910	15910	1
492	20231213	114600	725341860	15880	15880	15880	15880	71
493	20231213	114500	724214380	15880	15880	15880	15880	16
494	20231213	114400	723960300	15880	15880	15880	15880	1
495	20231213	114300	723944420	15880	15880	15880	15880	0
496	20231213	114200	723944420	15880	15870	15880	15870	25
497	20231213	114100	723547610	15860	15860	15860	15860	0
498	20231213	114000	723547610	15860	15860	15860	15860	190
499	20231213	113900	720534210	15870	15870	15870	15870	45
500	20231213	113800	719820060	15850	15850	15850	15850	0
501	20231213	113700	719820060	15850	15850	15850	15850	7
502	20231213	113600	719709110	15850	15850	15850	15850	6
503	20231213	113500	719614010	15850	15850	15850	15850	1
504	20231213	113400	719598160	15850	15850	15850	15850	35
505	20231213	113300	719043410	15850	15850	15850	15850	6
506	20231213	113200	718948310	15820	15820	15820	15820	0
507	20231213	113100	718948310	15820	15820	15820	15820	1
508	20231213	113000	718932490	15820	15830	15830	15820	507
509	20231213	112900	710909780	15850	15850	15850	15850	6
510	20231213	112800	710814680	15840	15830	15840	15830	10
511	20231213	112700	710656340	15830	15830	15830	15830	16
512	20231213	112600	710403060	15840	15860	15860	15840	75
513	20231213	112500	709213680	15860	15860	15860	15860	9
514	20231213	112400	709070940	15850	15850	15850	15850	0
515	20231213	112300	709070940	15850	15850	15850	15850	0
516	20231213	112200	709070940	15850	15830	15850	15830	154
517	20231213	112100	706630080	15820	15820	15820	15820	0
518	20231213	112000	706630080	15820	15820	15820	15820	0
519	20231213	111900	706630080	15820	15800	15820	15800	159
520	20231213	111800	704115540	15780	15800	15800	15780	149
521	20231213	111700	701762830	15800	15800	15800	15800	0
522	20231213	111600	701762830	15800	15800	15800	15800	6
523	20231213	111500	701668030	15790	15790	15790	15790	0
524	20231213	111400	701668030	15790	15790	15790	15790	0
525	20231213	111300	701668030	15790	15800	15800	15790	36
526	20231213	111200	701099290	15800	15800	15800	15800	21
527	20231213	111100	700767490	15800	15800	15800	15800	0
528	20231213	111000	700767490	15800	15800	15800	15800	0
529	20231213	110900	700767490	15800	15780	15800	15780	50
530	20231213	110800	699978390	15710	15730	15730	15710	612
531	20231213	110700	690356370	15800	15800	15800	15800	0
532	20231213	110600	690356370	15800	15800	15800	15800	0
533	20231213	110500	690356370	15800	15800	15800	15800	0
534	20231213	110400	690356370	15800	15800	15800	15800	41
535	20231213	110300	689708570	15820	15820	15820	15820	0
536	20231213	110200	689708570	15820	15820	15820	15820	0
537	20231213	110100	689708570	15820	15820	15820	15820	0
538	20231213	110000	689708570	15820	15820	15820	15820	0
539	20231213	105900	689708570	15820	15820	15820	15820	0
540	20231213	105800	689708570	15820	15820	15820	15820	0
541	20231213	105700	689708570	15820	15820	15820	15820	0
542	20231213	105600	689708570	15820	15820	15820	15820	0
543	20231213	105500	689708570	15820	15820	15820	15820	0
544	20231213	105400	689708570	15820	15820	15820	15820	0
545	20231213	105300	689708570	15820	15820	15820	15820	0
546	20231213	105200	689708570	15820	15820	15820	15820	0
547	20231213	105100	689708570	15820	15820	15820	15820	0
548	20231213	105000	689708570	15820	15820	15820	15820	0
549	20231213	104900	689708570	15820	15820	15820	15820	4
550	20231213	104800	689645290	15830	15830	15830	15830	0
551	20231213	104700	689645290	15830	15830	15830	15830	0
552	20231213	104600	689645290	15830	15830	15830	15830	0
553	20231213	104500	689645290	15830	15830	15830	15830	0
554	20231213	104400	689645290	15830	15830	15830	15830	0
555	20231213	104300	689645290	15830	15830	15830	15830	0
556	20231213	104200	689645290	15830	15830	15830	15830	0
557	20231213	104100	689645290	15830	15830	15830	15830	20
558	20231213	104000	689328690	15830	15830	15830	15830	0
559	20231213	103900	689328690	15830	15830	15830	15830	0
560	20231213	103800	689328690	15830	15830	15830	15830	5
561	20231213	103700	689249540	15850	15850	15850	15850	0
562	20231213	103600	689249540	15850	15850	15850	15850	0
563	20231213	103500	689249540	15850	15810	15850	15700	250
564	20231213	103400	685294240	15850	15850	15850	15850	0
565	20231213	103300	685294240	15850	15720	15880	15720	1400
566	20231213	103200	663116750	15660	15660	15660	15660	0
567	20231213	103100	663116750	15660	15670	15670	15660	4
568	20231213	103000	663054080	15680	15680	15680	15680	400
569	20231213	102900	656782080	15620	15620	15620	15620	0
570	20231213	102800	656782080	15620	15620	15620	15620	0
571	20231213	102700	656782080	15620	15620	15620	15620	30
572	20231213	102600	656313480	15620	15620	15620	15620	0
573	20231213	102500	656313480	15620	15670	15670	15620	1629
574	20231213	102400	630834500	15680	15700	15700	15680	14
575	20231213	102300	630614880	15720	15720	15720	15720	0
576	20231213	102200	630614880	15720	15720	15720	15720	0
577	20231213	102100	630614880	15720	15720	15720	15720	0
578	20231213	102000	630614880	15720	15720	15720	15720	0
579	20231213	101900	630614880	15720	15720	15720	15720	0
580	20231213	101800	630614880	15720	15720	15720	15720	0
581	20231213	101700	630614880	15720	15720	15720	15720	0
582	20231213	101600	630614880	15720	15720	15720	15720	8
583	20231213	101500	630489120	15720	15720	15720	15720	100
584	20231213	101400	628917120	15720	15720	15720	15720	1
585	20231213	101300	628901400	15650	15650	15650	15650	0
586	20231213	101200	628901400	15650	15710	15710	15650	568
587	20231213	101100	619998430	15720	15720	15720	15720	0
588	20231213	101000	619998430	15720	15720	15720	15720	0
589	20231213	100900	619998430	15720	15720	15720	15720	1
590	20231213	100800	619982710	15700	15700	15700	15700	0
591	20231213	100700	619982710	15700	15700	15700	15700	59
592	20231213	100600	619056410	15700	15700	15700	15700	0
593	20231213	100500	619056410	15700	15700	15700	15700	0
594	20231213	100400	619056410	15700	15700	15700	15700	11
595	20231213	100300	618883710	15660	15670	15670	15660	50
596	20231213	100200	618100660	15680	15680	15680	15680	0
597	20231213	100100	618100660	15680	15680	15680	15680	3
598	20231213	100000	618053620	15700	15700	15700	15700	1
599	20231213	095900	618037920	15710	15710	15710	15710	1
600	20231213	095800	618022210	15660	15660	15660	15660	0
601	20231213	095700	618022210	15660	15660	15660	15660	9
602	20231213	095600	617881270	15660	15730	15730	15640	2268
603	20231213	095500	582296430	15780	15780	15780	15780	100
604	20231213	095400	580718430	15740	15740	15740	15740	0
605	20231213	095300	580718430	15740	15770	15770	15740	424
606	20231213	095200	574041610	15770	15770	15770	15770	0
607	20231213	095100	574041610	15770	15770	15770	15770	0
608	20231213	095000	574041610	15770	15770	15770	15770	0
609	20231213	094900	574041610	15770	15770	15770	15770	0
610	20231213	094800	574041610	15770	15780	15780	15770	469
611	20231213	094700	566641190	15790	15800	15800	15790	300
612	20231213	094600	561903190	15820	15820	15820	15820	0
613	20231213	094500	561903190	15820	15830	15830	15820	88
614	20231213	094400	560510960	16100	15830	16100	15830	56
615	20231213	094300	559616700	15820	15780	15820	15780	128
616	20231213	094200	557592780	15800	15800	15800	15800	0
617	20231213	094100	557592780	15800	15800	15800	15800	119
618	20231213	094000	555712580	15800	15800	15800	15800	29
619	20231213	093900	555254380	15790	15790	15790	15790	5
620	20231213	093800	555175430	15790	15790	15790	15790	0
621	20231213	093700	555175430	15790	15790	15790	15790	0
622	20231213	093600	555175430	15790	15790	15790	15790	10
623	20231213	093500	555017530	15790	15790	15790	15790	19
624	20231213	093400	554717520	15790	15790	15790	15790	0
625	20231213	093300	554717520	15790	15790	15790	15790	1
626	20231213	093200	554701730	15710	15710	15710	15710	12
627	20231213	093100	554513210	15710	15730	15730	15710	193
628	20231213	093000	551480270	15740	15740	15740	15740	67
629	20231213	092900	550425690	15740	15740	15740	15740	33
630	20231213	092800	549906270	15740	15760	15760	15740	585
631	20231213	092700	540692450	15760	15760	15760	15760	1
632	20231213	092600	540676690	15750	15860	15860	15750	832
633	20231213	092500	527508880	15870	15870	15870	15870	101
634	20231213	092400	525906010	15910	15920	15920	15910	726
635	20231213	092300	514351090	15990	15990	15990	15990	100
636	20231213	092200	512752090	15990	15990	15990	15990	0
637	20231213	092100	512752090	15990	15980	15990	15980	100
638	20231213	092000	511154060	15990	15970	15990	15970	94
639	20231213	091900	509651960	15920	15970	15970	15920	1562
640	20231213	091800	484738950	16000	16000	16000	16000	918
641	20231213	091700	470050950	16100	16050	16100	16050	100
642	20231213	091600	468442220	16100	16050	16100	16050	249
643	20231213	091500	464445670	16050	16040	16050	16040	180
644	20231213	091400	461556680	16000	16000	16040	16000	34
645	20231213	091300	461012400	16000	16000	16000	16000	1
646	20231213	091200	460996400	16000	15980	16000	15970	4105
647	20231213	091100	395331510	15980	15960	15980	15960	538
648	20231213	091000	386734470	15870	15960	15960	15870	341
649	20231213	090900	381302960	15970	15990	15990	15970	119
650	20231213	090800	379402440	16000	16050	16050	16000	2621
651	20231213	090700	337370830	16100	16120	16150	16050	43
652	20231213	090600	336678020	16120	16100	16120	16090	222
653	20231213	090500	333102230	16100	16100	16100	16050	61
654	20231213	090400	332122030	16110	16110	16110	16050	78
655	20231213	090300	330865810	16110	16080	16240	16050	6980
656	20231213	090200	218704410	16130	16050	16140	16050	8369
657	20231213	090100	84353350	16050	15970	16050	15970	4319
658	20231213	090000	15131370	15950	15970	15970	15900	950