KissMeData/029460/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191100	1144289530	19150	19150	19150	19150	561
3	20231212	191000	1144289530	19150	19150	19150	19150	0
4	20231212	190900	1144289530	19150	19150	19150	19150	0
5	20231212	190800	1144289530	19150	19150	19150	19150	0
6	20231212	190700	1144289530	19150	19150	19150	19150	0
7	20231212	190600	1144289530	19150	19150	19150	19150	0
8	20231212	190500	1144289530	19150	19150	19150	19150	0
9	20231212	190400	1144289530	19150	19150	19150	19150	0
10	20231212	190300	1144289530	19150	19150	19150	19150	0
11	20231212	190200	1144289530	19150	19150	19150	19150	0
12	20231212	190100	1144289530	19150	19150	19150	19150	0
13	20231212	190000	1144289530	19150	19150	19150	19150	0
14	20231212	185900	1144289530	19150	19150	19150	19150	0
15	20231212	185800	1144289530	19150	19150	19150	19150	0
16	20231212	185700	1144289530	19150	19150	19150	19150	0
17	20231212	185600	1144289530	19150	19150	19150	19150	0
18	20231212	185500	1144289530	19150	19150	19150	19150	0
19	20231212	185400	1144289530	19150	19150	19150	19150	0
20	20231212	185300	1144289530	19150	19150	19150	19150	0
21	20231212	185200	1144289530	19150	19150	19150	19150	0
22	20231212	185100	1144289530	19150	19150	19150	19150	0
23	20231212	185000	1144289530	19150	19150	19150	19150	0
24	20231212	184900	1144289530	19150	19150	19150	19150	0
25	20231212	184800	1144289530	19150	19150	19150	19150	0
26	20231212	184700	1144289530	19150	19150	19150	19150	0
27	20231212	184600	1144289530	19150	19150	19150	19150	0
28	20231212	184500	1144289530	19150	19150	19150	19150	0
29	20231212	184400	1144289530	19150	19150	19150	19150	0
30	20231212	184300	1144289530	19150	19150	19150	19150	0
31	20231212	184200	1144289530	19150	19150	19150	19150	0
32	20231212	184100	1144289530	19150	19150	19150	19150	561
33	20231212	184000	1144289530	19150	19150	19150	19150	0
34	20231212	183900	1144289530	19150	19150	19150	19150	0
35	20231212	183800	1144289530	19150	19150	19150	19150	0
36	20231212	183700	1144289530	19150	19150	19150	19150	0
37	20231212	183600	1144289530	19150	19150	19150	19150	0
38	20231212	183500	1144289530	19150	19150	19150	19150	0
39	20231212	183400	1144289530	19150	19150	19150	19150	0
40	20231212	183300	1144289530	19150	19150	19150	19150	0
41	20231212	183200	1144289530	19150	19150	19150	19150	0
42	20231212	183100	1144289530	19150	19150	19150	19150	0
43	20231212	183000	1144289530	19150	19150	19150	19150	0
44	20231212	182900	1144289530	19150	19150	19150	19150	0
45	20231212	182800	1144289530	19150	19150	19150	19150	0
46	20231212	182700	1144289530	19150	19150	19150	19150	0
47	20231212	182600	1144289530	19150	19150	19150	19150	0
48	20231212	182500	1144289530	19150	19150	19150	19150	0
49	20231212	182400	1144289530	19150	19150	19150	19150	0
50	20231212	182300	1144289530	19150	19150	19150	19150	0
51	20231212	182200	1144289530	19150	19150	19150	19150	0
52	20231212	182100	1144289530	19150	19150	19150	19150	0
53	20231212	182000	1144289530	19150	19150	19150	19150	0
54	20231212	181900	1144289530	19150	19150	19150	19150	0
55	20231212	181800	1144289530	19150	19150	19150	19150	0
56	20231212	181700	1144289530	19150	19150	19150	19150	0
57	20231212	181600	1144289530	19150	19150	19150	19150	0
58	20231212	181500	1144289530	19150	19150	19150	19150	0
59	20231212	181400	1144289530	19150	19150	19150	19150	0
60	20231212	181300	1144289530	19150	19150	19150	19150	0
61	20231212	181200	1144289530	19150	19150	19150	19150	0
62	20231212	181100	1144289530	19150	19150	19150	19150	561
63	20231212	181000	1144289530	19150	19150	19150	19150	0
64	20231212	180900	1144289530	19150	19150	19150	19150	0
65	20231212	180800	1144289530	19150	19150	19150	19150	0
66	20231212	180700	1144289530	19150	19150	19150	19150	0
67	20231212	180600	1144289530	19150	19150	19150	19150	0
68	20231212	180500	1144289530	19150	19150	19150	19150	0
69	20231212	180400	1144289530	19150	19150	19150	19150	0
70	20231212	180300	1144289530	19150	19150	19150	19150	0
71	20231212	180200	1144289530	19150	19150	19150	19150	0
72	20231212	180100	1144289530	19150	19150	19150	19150	0
73	20231212	180000	1144289530	19150	19150	19150	19150	0
74	20231212	175900	1144289530	19150	19150	19150	19150	0
75	20231212	175800	1144289530	19150	19150	19150	19150	0
76	20231212	175700	1144289530	19150	19150	19150	19150	0
77	20231212	175600	1144289530	19150	19150	19150	19150	0
78	20231212	175500	1144289530	19150	19150	19150	19150	0
79	20231212	175400	1144289530	19150	19150	19150	19150	0
80	20231212	175300	1144289530	19150	19150	19150	19150	0
81	20231212	175200	1144289530	19150	19150	19150	19150	0
82	20231212	175100	1144289530	19150	19150	19150	19150	0
83	20231212	175000	1144289530	19150	19150	19150	19150	0
84	20231212	174900	1144289530	19150	19150	19150	19150	0
85	20231212	174800	1144289530	19150	19150	19150	19150	0
86	20231212	174700	1144289530	19150	19150	19150	19150	0
87	20231212	174600	1144289530	19150	19150	19150	19150	0
88	20231212	174500	1144289530	19150	19150	19150	19150	0
89	20231212	174400	1144289530	19150	19150	19150	19150	0
90	20231212	174300	1144289530	19150	19150	19150	19150	0
91	20231212	174200	1144289530	19150	19150	19150	19150	0
92	20231212	174100	1144289530	19150	19150	19150	19150	561
93	20231212	174000	1144289530	19150	19150	19150	19150	0
94	20231212	173900	1144289530	19150	19150	19150	19150	0
95	20231212	173800	1144289530	19150	19150	19150	19150	0
96	20231212	173700	1144289530	19150	19150	19150	19150	0
97	20231212	173600	1144289530	19150	19150	19150	19150	0
98	20231212	173500	1144289530	19150	19150	19150	19150	0
99	20231212	173400	1144289530	19150	19150	19150	19150	0
100	20231212	173300	1144289530	19150	19150	19150	19150	0
101	20231212	173200	1144289530	19150	19150	19150	19150	0
102	20231212	173100	1144289530	19150	19150	19150	19150	0
103	20231212	173000	1144289530	19150	19150	19150	19150	0
104	20231212	172900	1144289530	19150	19150	19150	19150	0
105	20231212	172800	1144289530	19150	19150	19150	19150	0
106	20231212	172700	1144289530	19150	19150	19150	19150	0
107	20231212	172600	1144289530	19150	19150	19150	19150	0
108	20231212	172500	1144289530	19150	19150	19150	19150	0
109	20231212	172400	1144289530	19150	19150	19150	19150	0
110	20231212	172300	1144289530	19150	19150	19150	19150	0
111	20231212	172200	1144289530	19150	19150	19150	19150	0
112	20231212	172100	1144289530	19150	19150	19150	19150	0
113	20231212	172000	1144289530	19150	19150	19150	19150	0
114	20231212	171900	1144289530	19150	19150	19150	19150	0
115	20231212	171800	1144289530	19150	19150	19150	19150	0
116	20231212	171700	1144289530	19150	19150	19150	19150	0
117	20231212	171600	1144289530	19150	19150	19150	19150	0
118	20231212	171500	1144289530	19150	19150	19150	19150	0
119	20231212	171400	1144289530	19150	19150	19150	19150	0
120	20231212	171300	1144289530	19150	19150	19150	19150	0
121	20231212	171200	1144289530	19150	19150	19150	19150	0
122	20231212	171100	1144289530	19150	19150	19150	19150	561
123	20231212	171000	1144289530	19150	19150	19150	19150	0
124	20231212	170900	1144289530	19150	19150	19150	19150	0
125	20231212	170800	1144289530	19150	19150	19150	19150	0
126	20231212	170700	1144289530	19150	19150	19150	19150	0
127	20231212	170600	1144289530	19150	19150	19150	19150	0
128	20231212	170500	1144289530	19150	19150	19150	19150	0
129	20231212	170400	1144289530	19150	19150	19150	19150	0
130	20231212	170300	1144289530	19150	19150	19150	19150	0
131	20231212	170200	1144289530	19150	19150	19150	19150	0
132	20231212	170100	1144289530	19150	19150	19150	19150	0
133	20231212	170000	1144289530	19150	19150	19150	19150	0
134	20231212	165900	1144289530	19150	19150	19150	19150	0
135	20231212	165800	1144289530	19150	19150	19150	19150	0
136	20231212	165700	1144289530	19150	19150	19150	19150	0
137	20231212	165600	1144289530	19150	19150	19150	19150	0
138	20231212	165500	1144289530	19150	19150	19150	19150	0
139	20231212	165400	1144289530	19150	19150	19150	19150	0
140	20231212	165300	1144289530	19150	19150	19150	19150	0
141	20231212	165200	1144289530	19150	19150	19150	19150	0
142	20231212	165100	1144289530	19150	19150	19150	19150	0
143	20231212	165000	1144289530	19150	19150	19150	19150	0
144	20231212	164900	1144289530	19150	19150	19150	19150	0
145	20231212	164800	1144289530	19150	19150	19150	19150	0
146	20231212	164700	1144289530	19150	19150	19150	19150	0
147	20231212	164600	1144289530	19150	19150	19150	19150	0
148	20231212	164500	1144289530	19150	19150	19150	19150	0
149	20231212	164400	1144289530	19150	19150	19150	19150	0
150	20231212	164300	1144289530	19150	19150	19150	19150	0
151	20231212	164200	1144289530	19150	19150	19150	19150	0
152	20231212	164100	1144289530	19150	19150	19150	19150	561
153	20231212	164000	1144289530	19150	19150	19150	19150	0
154	20231212	163900	1144289530	19150	19150	19150	19150	0
155	20231212	163800	1144289530	19150	19150	19150	19150	0
156	20231212	163700	1144289530	19150	19150	19150	19150	0
157	20231212	163600	1144289530	19150	19150	19150	19150	0
158	20231212	163500	1144289530	19150	19150	19150	19150	0
159	20231212	163400	1144289530	19150	19150	19150	19150	0
160	20231212	163300	1144289530	19150	19150	19150	19150	0
161	20231212	163200	1144289530	19150	19150	19150	19150	0
162	20231212	163100	1144289530	19150	19150	19150	19150	0
163	20231212	163000	1144289530	19150	19150	19150	19150	0
164	20231212	162900	1144289530	19150	19150	19150	19150	0
165	20231212	162800	1144289530	19150	19150	19150	19150	0
166	20231212	162700	1144289530	19150	19150	19150	19150	0
167	20231212	162600	1144289530	19150	19150	19150	19150	0
168	20231212	162500	1144289530	19150	19150	19150	19150	0
169	20231212	162400	1144289530	19150	19150	19150	19150	0
170	20231212	162300	1144289530	19150	19150	19150	19150	0
171	20231212	162200	1144289530	19150	19150	19150	19150	0
172	20231212	162100	1144289530	19150	19150	19150	19150	0
173	20231212	162000	1144289530	19150	19150	19150	19150	0
174	20231212	161900	1144289530	19150	19150	19150	19150	0
175	20231212	161800	1144289530	19150	19150	19150	19150	0
176	20231212	161700	1144289530	19150	19150	19150	19150	0
177	20231212	161600	1144289530	19150	19150	19150	19150	0
178	20231212	161500	1144289530	19150	19150	19150	19150	0
179	20231212	161400	1144289530	19150	19150	19150	19150	0
180	20231212	161300	1144289530	19150	19150	19150	19150	0
181	20231212	161200	1144289530	19150	19150	19150	19150	0
182	20231212	161100	1144289530	19150	19150	19150	19150	561
183	20231212	161000	1144289530	19150	19150	19150	19150	0
184	20231212	160900	1144289530	19150	19150	19150	19150	0
185	20231212	160800	1144289530	19150	19150	19150	19150	0
186	20231212	160700	1144289530	19150	19150	19150	19150	0
187	20231212	160600	1144289530	19150	19150	19150	19150	0
188	20231212	160500	1144289530	19150	19150	19150	19150	0
189	20231212	160400	1144289530	19150	19150	19150	19150	0
190	20231212	160300	1144289530	19150	19150	19150	19150	0
191	20231212	160200	1144289530	19150	19150	19150	19150	0
192	20231212	160100	1144289530	19150	19150	19150	19150	0
193	20231212	160000	1144289530	19150	19150	19150	19150	0
194	20231212	155900	1144289530	19150	19150	19150	19150	0
195	20231212	155800	1144289530	19150	19150	19150	19150	0
196	20231212	155700	1144289530	19150	19150	19150	19150	0
197	20231212	155600	1144289530	19150	19150	19150	19150	0
198	20231212	155500	1144289530	19150	19150	19150	19150	0
199	20231212	155400	1144289530	19150	19150	19150	19150	0
200	20231212	155300	1144289530	19150	19150	19150	19150	0
201	20231212	155200	1144289530	19150	19150	19150	19150	0
202	20231212	155100	1144289530	19150	19150	19150	19150	0
203	20231212	155000	1144289530	19150	19150	19150	19150	0
204	20231212	154900	1144289530	19150	19150	19150	19150	0
205	20231212	154800	1144289530	19150	19150	19150	19150	0
206	20231212	154700	1144289530	19150	19150	19150	19150	0
207	20231212	154600	1144289530	19150	19150	19150	19150	0
208	20231212	154500	1144289530	19150	19150	19150	19150	0
209	20231212	154400	1144289530	19150	19150	19150	19150	0
210	20231212	154300	1144289530	19150	19150	19150	19150	0
211	20231212	154200	1144289530	19150	19150	19150	19150	0
212	20231212	154100	1144289530	19150	19150	19150	19150	561
213	20231212	154000	1144289530	19150	19150	19150	19150	0
214	20231212	153900	1144289530	19150	19150	19150	19150	0
215	20231212	153800	1144289530	19150	19150	19150	19150	0
216	20231212	153700	1144289530	19150	19150	19150	19150	0
217	20231212	153600	1144289530	19150	19150	19150	19150	0
218	20231212	153500	1144289530	19150	19150	19150	19150	0
219	20231212	153400	1144289530	19150	19150	19150	19150	0
220	20231212	153300	1144289530	19150	19150	19150	19150	0
221	20231212	153200	1144289530	19150	19150	19150	19150	0
222	20231212	153100	1144289530	19150	19150	19150	19150	0
223	20231212	153000	1144289530	19150	19150	19150	19150	561
224	20231212	152900	1133546380	19150	19150	19150	19150	0
225	20231212	152800	1133546380	19150	19150	19150	19150	0
226	20231212	152700	1133546380	19150	19150	19150	19150	0
227	20231212	152600	1133546380	19150	19150	19150	19150	0
228	20231212	152500	1133546380	19150	19150	19150	19150	0
229	20231212	152400	1133546380	19150	19150	19150	19150	0
230	20231212	152300	1133546380	19150	19150	19150	19150	0
231	20231212	152200	1133546380	19150	19150	19150	19150	0
232	20231212	152100	1133546380	19150	19150	19150	19150	0
233	20231212	152000	1133546380	19150	19150	19150	19150	0
234	20231212	151900	1133546380	19150	19150	19150	19100	136
235	20231212	151800	1130946480	19110	19150	19150	19110	12
236	20231212	151700	1130716990	19110	19100	19110	19100	161
237	20231212	151600	1127641690	19100	19100	19100	19100	70
238	20231212	151500	1126304690	19100	19130	19150	19100	88
239	20231212	151400	1124623610	19150	19150	19150	19150	0
240	20231212	151300	1124623610	19150	19150	19150	19150	1
241	20231212	151200	1124604460	19080	19120	19150	19080	61
242	20231212	151100	1123439760	19150	19110	19150	19090	202
243	20231212	151000	1119581810	19150	19150	19150	19150	1
244	20231212	150900	1119562660	19150	19150	19150	19090	221
245	20231212	150800	1115339850	19150	19150	19150	19140	87
246	20231212	150700	1113673870	19150	19150	19150	19150	6
247	20231212	150600	1113558970	19150	19160	19160	19150	35
248	20231212	150500	1112888710	19170	19160	19170	19160	8
249	20231212	150400	1112735410	19160	19160	19160	19150	17
250	20231212	150300	1112409760	19160	19160	19160	19160	29
251	20231212	150200	1111854120	19160	19160	19160	19160	6
252	20231212	150100	1111739160	19170	19160	19170	19130	104
253	20231212	150000	1109748800	19170	19170	19170	19160	20
254	20231212	145900	1109365480	19170	19160	19170	19160	43
255	20231212	145800	1108541580	19170	19160	19170	19160	60
256	20231212	145700	1107391880	19170	19160	19170	19160	15
257	20231212	145600	1107104470	19160	19160	19160	19150	36
258	20231212	145500	1106414780	19160	19160	19160	19160	14
259	20231212	145400	1106146540	19160	19150	19160	19150	23
260	20231212	145300	1105706060	19160	19150	19160	19150	2
261	20231212	145200	1105667750	19150	19160	19160	19150	21
262	20231212	145100	1105265450	19150	19150	19150	19140	16
263	20231212	145000	1104959060	19160	19160	19160	19160	5
264	20231212	144900	1104863260	19160	19160	19170	19110	61
265	20231212	144800	1103696040	19160	19160	19160	19160	17
266	20231212	144700	1103370320	19160	19160	19160	19160	15
267	20231212	144600	1103082920	19170	19170	19170	19170	10
268	20231212	144500	1102891220	19160	19160	19160	19160	0
269	20231212	144400	1102891220	19160	19160	19160	19160	105
270	20231212	144300	1100879420	19170	19170	19170	19170	14
271	20231212	144200	1100611040	19170	19170	19170	19170	18
272	20231212	144100	1100265980	19170	19170	19170	19170	13
273	20231212	144000	1100016770	19160	19160	19170	19160	20
274	20231212	143900	1099633470	19160	19160	19160	19160	53
275	20231212	143800	1098617990	19160	19160	19160	19160	4
276	20231212	143700	1098541350	19160	19150	19160	19150	78
277	20231212	143600	1097046950	19160	19160	19160	19160	5
278	20231212	143500	1096951150	19160	19160	19160	19160	0
279	20231212	143400	1096951150	19160	19150	19160	19150	21
280	20231212	143300	1096548960	19160	19150	19160	19150	18
281	20231212	143200	1096204250	19160	19160	19160	19160	1
282	20231212	143100	1096185090	19160	19140	19160	19140	14
283	20231212	143000	1095917050	19150	19150	19150	19150	10
284	20231212	142900	1095725550	19160	19120	19160	19100	15
285	20231212	142800	1095438690	19150	19120	19160	19090	25
286	20231212	142700	1094960830	19170	19120	19170	19120	510
287	20231212	142600	1085194190	19120	19120	19120	19110	21
288	20231212	142500	1084792740	19120	19120	19120	19110	25
289	20231212	142400	1084314810	19120	19120	19120	19120	4
290	20231212	142300	1084238330	19120	19120	19120	19120	4
291	20231212	142200	1084161850	19120	19120	19120	19110	30
292	20231212	142100	1083588500	19120	19110	19120	19110	11
293	20231212	142000	1083378250	19120	19120	19120	19120	10
294	20231212	141900	1083187050	19110	19110	19110	19110	1
295	20231212	141800	1083167940	19110	19110	19110	19110	5
296	20231212	141700	1083072390	19110	19110	19110	19110	7
297	20231212	141600	1082938620	19120	19110	19120	19110	99
298	20231212	141500	1081046630	19110	19110	19110	19110	198
299	20231212	141400	1077262850	19120	19120	19120	19120	10
300	20231212	141300	1077071650	19110	19120	19120	19110	18
301	20231212	141200	1076727560	19120	19120	19120	19120	16
302	20231212	141100	1076421640	19120	19110	19120	19110	129
303	20231212	141000	1073956070	19110	19110	19110	19110	11
304	20231212	140900	1073745860	19110	19110	19110	19110	5
305	20231212	140800	1073650310	19120	19120	19120	19120	10
306	20231212	140700	1073459110	19120	19120	19120	19120	11
307	20231212	140600	1073248790	19110	19110	19110	19110	10
308	20231212	140500	1073057690	19100	19110	19110	19100	24
309	20231212	140400	1072599120	19110	19110	19110	19110	11
310	20231212	140300	1072388910	19100	19110	19110	19100	41
311	20231212	140200	1071605700	19100	19130	19130	19100	201
312	20231212	140100	1067766500	19100	19080	19100	19080	223
313	20231212	140000	1063507260	19050	19050	19050	19050	0
314	20231212	135900	1063507260	19050	19130	19130	19050	1000
315	20231212	135800	1044432160	19120	19120	19120	19120	8
316	20231212	135700	1044279200	19110	19110	19110	19110	0
317	20231212	135600	1044279200	19110	19110	19110	19110	0
318	20231212	135500	1044279200	19110	19170	19170	19110	118
319	20231212	135400	1042022140	19160	19160	19160	19160	7
320	20231212	135300	1041888020	19170	19150	19170	19150	17
321	20231212	135200	1041562150	19130	19130	19130	19130	0
322	20231212	135100	1041562150	19130	19160	19160	19130	50
323	20231212	135000	1040605310	19170	19160	19170	19160	17
324	20231212	134900	1040279490	19170	19170	19170	19170	10
325	20231212	134800	1040087790	19170	19170	19170	19170	0
326	20231212	134700	1040087790	19170	19170	19170	19170	1
327	20231212	134600	1040068620	19120	19170	19170	19110	14
328	20231212	134500	1039800920	19110	19160	19160	19110	154
329	20231212	134400	1036856150	19150	19150	19150	19150	0
330	20231212	134300	1036856150	19150	19150	19150	19150	0
331	20231212	134200	1036856150	19150	19160	19160	19150	12
332	20231212	134100	1036626330	19170	19170	19170	19160	17
333	20231212	134000	1036300500	19170	19170	19170	19170	12
334	20231212	133900	1036070460	19170	19170	19170	19170	1
335	20231212	133800	1036051290	19170	19160	19170	19160	17
336	20231212	133700	1035725470	19170	19170	19170	19170	10
337	20231212	133600	1035533770	19170	19170	19170	19170	17
338	20231212	133500	1035207880	19160	19160	19160	19160	2
339	20231212	133400	1035169560	19160	19170	19170	19160	16
340	20231212	133300	1034862890	19170	19170	19170	19170	1
341	20231212	133200	1034843720	19170	19160	19170	19160	20
342	20231212	133100	1034460420	19170	19170	19170	19170	11
343	20231212	133000	1034249550	19160	19160	19160	19160	11
344	20231212	132900	1034038790	19150	19160	19160	19150	8
345	20231212	132800	1033885550	19170	19170	19170	19170	11
346	20231212	132700	1033674680	19170	19170	19170	19170	0
347	20231212	132600	1033674680	19170	19160	19170	19160	17
348	20231212	132500	1033348860	19160	19160	19160	19160	4
349	20231212	132400	1033272220	19150	19150	19150	19150	0
350	20231212	132300	1033272220	19150	19140	19150	19140	28
351	20231212	132200	1032736090	19170	19120	19170	19120	46
352	20231212	132100	1031854610	19110	19100	19110	19100	10
353	20231212	132000	1031663560	19090	19090	19090	19090	28
354	20231212	131900	1031129040	19090	19090	19090	19090	8
355	20231212	131800	1030976320	19100	19080	19100	19080	222
356	20231212	131700	1026738030	19090	19090	19090	19090	10
357	20231212	131600	1026547130	19090	19090	19090	19090	10
358	20231212	131500	1026356230	19080	19080	19080	19080	7
359	20231212	131400	1026222670	19090	19080	19090	19080	14
360	20231212	131300	1025955450	19100	19100	19100	19100	0
361	20231212	131200	1025955450	19100	19090	19100	19090	10
362	20231212	131100	1025764540	19090	19090	19090	19070	46
363	20231212	131000	1024886590	19080	19080	19080	19080	2
364	20231212	130900	1024848430	19010	19010	19010	19010	0
365	20231212	130800	1024848430	19010	19010	19010	19010	0
366	20231212	130700	1024848430	19010	19090	19090	19010	113
367	20231212	130600	1022695700	19100	19100	19100	19100	1
368	20231212	130500	1022676600	19100	19100	19100	19100	14
369	20231212	130400	1022409200	19090	19090	19090	19090	5
370	20231212	130300	1022313750	19100	19090	19100	19090	8
371	20231212	130200	1022161020	19100	19100	19100	19100	10
372	20231212	130100	1021970020	19090	19090	19090	19090	1
373	20231212	130000	1021950930	19090	19090	19090	19090	5
374	20231212	125900	1021855480	19100	19100	19100	19090	18
375	20231212	125800	1021511750	19100	19090	19100	19090	271
376	20231212	125700	1016335670	19090	19090	19090	19090	2
377	20231212	125600	1016297490	19100	19090	19100	19090	13
378	20231212	125500	1016049220	19090	19100	19100	19090	18
379	20231212	125400	1015705500	19100	19100	19100	19100	5
380	20231212	125300	1015610000	19100	19100	19100	19100	5
381	20231212	125200	1015514500	19060	19060	19060	19060	0
382	20231212	125100	1015514500	19060	19080	19080	19050	28
383	20231212	125000	1014980850	19010	19100	19100	19010	713
384	20231212	124900	1001407500	19110	19160	19160	19110	482
385	20231212	124800	992189400	19170	19170	19170	19170	18
386	20231212	124700	991844340	19150	19150	19150	19150	7
387	20231212	124600	991710290	19170	19160	19170	19150	79
388	20231212	124500	990196230	19170	19170	19170	19170	241
389	20231212	124400	985576260	19180	19170	19180	19170	18
390	20231212	124300	985231090	19180	19180	19180	19180	10
391	20231212	124200	985039290	19170	19170	19180	19170	13
392	20231212	124100	984790040	19180	19170	19180	19170	20
393	20231212	124000	984406540	19180	19170	19180	19170	22
394	20231212	123900	983984660	19180	19170	19180	19170	5
395	20231212	123800	983888800	19180	19180	19180	19180	63
396	20231212	123700	982680460	19180	19180	19180	19180	10
397	20231212	123600	982488660	19180	19180	19180	19180	11
398	20231212	123500	982277680	19190	19190	19190	19180	66
399	20231212	123400	981011190	19190	19180	19190	19180	15
400	20231212	123300	980723390	19190	19190	19190	19190	0
401	20231212	123200	980723390	19190	19180	19190	19180	15
402	20231212	123100	980435650	19190	19190	19190	19190	10
403	20231212	123000	980243750	19180	19180	19180	19180	0
404	20231212	122900	980243750	19180	19180	19180	19180	0
405	20231212	122800	980243750	19180	19190	19190	19180	37
406	20231212	122700	979533840	19190	19190	19190	19190	112
407	20231212	122600	977384560	19180	19180	19180	19170	12
408	20231212	122500	977154480	19180	19180	19180	19170	15
409	20231212	122400	976866820	19170	19170	19170	19170	7
410	20231212	122300	976732630	19170	19170	19170	19160	43
411	20231212	122200	975908410	19170	19170	19170	19170	10
412	20231212	122100	975716710	19160	19160	19160	19160	76
413	20231212	122000	974260550	19160	19150	19160	19150	17
414	20231212	121900	973934900	19160	19160	19160	19160	10
415	20231212	121800	973743300	19160	19160	19160	19160	3
416	20231212	121700	973685820	19170	19160	19170	19160	12
417	20231212	121600	973455790	19160	19170	19170	19160	20
418	20231212	121500	973072460	19170	19170	19170	19170	1
419	20231212	121400	973053290	19170	19160	19170	19160	14
420	20231212	121300	972784950	19160	19160	19160	19160	0
421	20231212	121200	972784950	19160	19170	19170	19160	19
422	20231212	121100	972420790	19180	19160	19180	19160	10
423	20231212	121000	972229100	19170	19180	19180	19170	18
424	20231212	120900	971884020	19180	19180	19180	19180	10
425	20231212	120800	971692220	19170	19180	19180	19170	10
426	20231212	120700	971500490	19180	19190	19190	19180	21
427	20231212	120600	971097610	19190	19190	19190	19190	11
428	20231212	120500	970886520	19190	19180	19190	19180	20
429	20231212	120400	970502790	19190	19190	19190	19190	10
430	20231212	120300	970310890	19180	19180	19180	19180	4
431	20231212	120200	970234170	19170	19170	19170	19170	0
432	20231212	120100	970234170	19170	19160	19170	19160	9
433	20231212	120000	970061720	19170	19160	19170	19160	6
434	20231212	115900	969946750	19170	19160	19170	19160	41
435	20231212	115800	969161080	19170	19170	19170	19170	11
436	20231212	115700	968950210	19190	19180	19190	19170	14
437	20231212	115600	968681750	19170	19170	19170	19170	4
438	20231212	115500	968605070	19180	19180	19180	19180	10
439	20231212	115400	968413270	19180	19180	19180	19180	21
440	20231212	115300	968010490	19190	19190	19190	19180	54
441	20231212	115200	966974600	19190	19190	19190	19190	21
442	20231212	115100	966571610	19200	19200	19200	19200	4
443	20231212	115000	966494810	19200	19200	19200	19200	0
444	20231212	114900	966494810	19200	19200	19200	19190	23
445	20231212	114800	966053320	19200	19200	19200	19200	4
446	20231212	114700	965976520	19200	19200	19200	19200	10
447	20231212	114600	965784520	19200	19190	19200	19190	5
448	20231212	114500	965688560	19190	19190	19200	19190	38
449	20231212	114400	964959260	19200	19200	19200	19200	11
450	20231212	114300	964748060	19200	19200	19200	19200	13
451	20231212	114200	964498460	19190	19190	19190	19190	5
452	20231212	114100	964402510	19200	19200	19200	19190	390
453	20231212	114000	956914580	19200	19200	19200	19200	10
454	20231212	113900	956722580	19200	19190	19200	19190	5
455	20231212	113800	956626620	19200	19190	19200	19190	12
456	20231212	113700	956396230	19190	19200	19200	19190	132
457	20231212	113600	953862900	19200	19200	19200	19200	1
458	20231212	113500	953843700	19200	19190	19200	19190	25
459	20231212	113400	953363830	19200	19200	19200	19200	10
460	20231212	113300	953171830	19200	19190	19200	19190	14
461	20231212	113200	952903110	19200	19190	19200	19190	16
462	20231212	113100	952595950	19200	19200	19200	19200	15
463	20231212	113000	952307950	19200	19190	19200	19190	21
464	20231212	112900	951904840	19200	19190	19200	19190	376
465	20231212	112800	944689290	19190	19200	19200	19190	18
466	20231212	112700	944343730	19200	19200	19200	19200	1
467	20231212	112600	944324530	19200	19190	19200	19190	98
468	20231212	112500	942443810	19190	19190	19200	19190	24
469	20231212	112400	941983110	19200	19200	19200	19200	1
470	20231212	112300	941963910	19200	19200	19200	19200	11
471	20231212	112200	941752710	19200	19150	19200	19150	251
472	20231212	112100	936937730	19160	19160	19160	19160	2
473	20231212	112000	936899410	19160	19140	19160	19140	10
474	20231212	111900	936707830	19140	19110	19150	19110	474
475	20231212	111800	927636200	19110	19100	19110	19100	9
476	20231212	111700	927464280	19110	19100	19110	19100	37
477	20231212	111600	926757460	19110	19110	19110	19110	12
478	20231212	111500	926528140	19100	19100	19100	19100	6
479	20231212	111400	926413540	19090	19100	19100	19090	8
480	20231212	111300	926260810	19110	19110	19110	19110	11
481	20231212	111200	926050600	19110	19100	19110	19090	19
482	20231212	111100	925687750	19100	19100	19100	19100	2
483	20231212	111000	925649550	19090	19110	19110	19090	21
484	20231212	110900	925248370	19100	19110	19110	19100	13
485	20231212	110800	925000030	19110	19100	19110	19100	34
486	20231212	110700	924350560	19100	19090	19100	19090	7
487	20231212	110600	924216920	19090	19090	19090	19090	7
488	20231212	110500	924083290	19100	19100	19100	19100	10
489	20231212	110400	923892290	19090	19090	19090	19090	3
490	20231212	110300	923835020	19090	19090	19090	19090	1
491	20231212	110200	923815930	19100	19090	19100	19090	18
492	20231212	110100	923472210	19100	19100	19100	19100	10
493	20231212	110000	923281210	19100	19100	19100	19100	8
494	20231212	105900	923128410	19100	19100	19100	19100	2
495	20231212	105800	923090210	19100	19110	19110	19100	19
496	20231212	105700	922727210	19100	19100	19100	19100	0
497	20231212	105600	922727210	19100	19100	19100	19100	4
498	20231212	105500	922650810	19110	19100	19110	19100	107
499	20231212	105400	920606110	19100	19100	19100	19100	1
500	20231212	105300	920587010	19110	19090	19110	19090	18
501	20231212	105200	920243170	19090	19090	19090	19090	200
502	20231212	105100	916425170	19090	19090	19090	19090	7
503	20231212	105000	916291540	19100	19100	19100	19100	10
504	20231212	104900	916100540	19090	19100	19100	19090	17
505	20231212	104800	915775890	19100	19100	19100	19100	0
506	20231212	104700	915775890	19100	19100	19100	19090	67
507	20231212	104600	914496540	19110	19110	19110	19110	17
508	20231212	104500	914171670	19110	19120	19120	19110	11
509	20231212	104400	913961360	19110	19130	19130	19100	93
510	20231212	104300	912184820	19140	19140	19140	19140	20
511	20231212	104200	911802020	19150	19150	19150	19140	14
512	20231212	104100	911533970	19150	19150	19150	19150	126
513	20231212	104000	909121070	19150	19140	19150	19140	14
514	20231212	103900	908852990	19150	19160	19170	19150	24
515	20231212	103800	908393150	19180	19180	19180	19170	22
516	20231212	103700	907971220	19160	19160	19160	19160	10
517	20231212	103600	907779620	19150	19150	19150	19150	0
518	20231212	103500	907779620	19150	19150	19150	19150	11
519	20231212	103400	907568970	19160	19160	19160	19160	10
520	20231212	103300	907377370	19160	19160	19160	19160	10
521	20231212	103200	907185770	19150	19150	19150	19150	0
522	20231212	103100	907185770	19150	19150	19150	19150	7
523	20231212	103000	907051720	19150	19150	19150	19150	10
524	20231212	102900	906860220	19150	19150	19150	19150	11
525	20231212	102800	906649570	19080	19090	19090	19080	128
526	20231212	102700	904206080	19080	19090	19090	19080	19
527	20231212	102600	903843440	19090	19090	19090	19090	10
528	20231212	102500	903652540	19070	19070	19070	19070	0
529	20231212	102400	903652540	19070	19080	19080	19070	100
530	20231212	102300	901745430	19070	19070	19070	19070	7
531	20231212	102200	901611940	19050	19050	19050	19050	0
532	20231212	102100	901611940	19050	19090	19090	19030	135
533	20231212	102000	899039470	19050	19040	19050	19040	33
534	20231212	101900	898411130	19040	19050	19050	19040	52
535	20231212	101800	897420600	19050	19050	19050	19050	5
536	20231212	101700	897325350	19060	19070	19070	19060	16
537	20231212	101600	897020360	19070	19070	19070	19070	7
538	20231212	101500	896886870	19060	19070	19070	19060	17
539	20231212	101400	896562750	19070	19130	19130	19070	320
540	20231212	101300	890456440	19140	19140	19140	19140	20
541	20231212	101200	890073640	19150	19140	19150	19140	129
542	20231212	101100	887604370	19150	19140	19150	19140	20
543	20231212	101000	887221470	19140	19140	19140	19140	0
544	20231212	100900	887221470	19140	19140	19140	19140	11
545	20231212	100800	887010930	19100	19100	19100	19100	7
546	20231212	100700	886877230	19100	19140	19140	19100	208
547	20231212	100600	882898530	19150	19100	19150	19100	7
548	20231212	100500	882764770	19200	19090	19200	19080	1523
549	20231212	100400	853544790	19090	19070	19090	19070	8
550	20231212	100300	853392090	19060	19030	19060	19030	186
551	20231212	100200	849850020	19030	19030	19030	19030	11
552	20231212	100100	849640690	19000	19000	19000	19000	0
553	20231212	100000	849640690	19000	19000	19000	19000	0
554	20231212	095900	849640690	19000	19000	19000	19000	10
555	20231212	095800	849450690	19000	19010	19010	19000	272
556	20231212	095700	844281880	19010	19030	19040	19010	54
557	20231212	095600	843254800	19040	19060	19060	19040	245
558	20231212	095500	838587890	19060	19060	19060	19060	0
559	20231212	095400	838587890	19060	19060	19060	19060	0
560	20231212	095300	838587890	19060	19070	19080	19060	117
561	20231212	095200	836357250	19070	19070	19070	19070	10
562	20231212	095100	836166550	19070	19070	19070	19070	64
563	20231212	095000	834946070	19070	19090	19090	19070	215
564	20231212	094900	830843040	19090	19100	19100	19090	4
565	20231212	094800	830766660	19090	19120	19120	19090	151
566	20231212	094700	827882000	19130	19130	19130	19130	10
567	20231212	094600	827690700	19140	19160	19160	19140	77
568	20231212	094500	826216480	19170	19190	19190	19170	132
569	20231212	094400	823684100	19200	19200	19200	19200	0
570	20231212	094300	823684100	19200	19200	19200	19200	0
571	20231212	094200	823684100	19200	19220	19220	19200	109
572	20231212	094100	821591270	19200	19200	19200	19200	0
573	20231212	094000	821591270	19200	19250	19250	19200	145
574	20231212	093900	818805120	19250	19250	19250	19250	125
575	20231212	093800	816398870	19250	19310	19310	19250	125
576	20231212	093700	813990690	19310	19270	19310	19260	17
577	20231212	093600	813662510	19250	19310	19310	19250	59
578	20231212	093500	812523490	19340	19340	19350	19340	146
579	20231212	093400	809699650	19340	19230	19350	19230	1451
580	20231212	093300	781664410	19200	19200	19200	19200	10
581	20231212	093200	781472410	19200	19200	19200	19200	23
582	20231212	093100	781030810	19200	19200	19200	19200	51
583	20231212	093000	780051610	19200	19190	19200	19190	50
584	20231212	092900	779091990	19200	19180	19200	19180	6
585	20231212	092800	778976810	19150	19170	19170	19140	30
586	20231212	092700	778402420	19180	19110	19250	19090	2160
587	20231212	092600	736885230	19110	19150	19150	19110	303
588	20231212	092500	731091100	19140	19120	19140	19100	113
589	20231212	092400	728928730	19120	19160	19160	19090	355
590	20231212	092300	722144910	19220	19160	19220	19160	169
591	20231212	092200	718906150	19160	19170	19220	19160	109
592	20231212	092100	716816020	19160	19180	19210	19160	352
593	20231212	092000	710066450	19180	19260	19260	19180	701
594	20231212	091900	696585530	19260	19290	19290	19260	24
595	20231212	091800	696123140	19260	19280	19280	19250	375
596	20231212	091700	688896340	19260	19320	19320	19260	344
597	20231212	091600	682265350	19320	19290	19320	19290	396
598	20231212	091500	674622970	19290	19440	19440	19290	758
599	20231212	091400	659984710	19340	19370	19440	19340	111
600	20231212	091300	657835830	19440	19440	19440	19440	21
601	20231212	091200	657427590	19450	19360	19450	19360	918
602	20231212	091100	639588310	19360	19400	19400	19340	1790
603	20231212	091000	604909910	19410	19450	19510	19410	1066
604	20231212	090900	584158770	19490	19470	19500	19430	4040
605	20231212	090800	505405040	19470	19490	19490	19410	370
606	20231212	090700	498201980	19390	19430	19510	19360	7566
607	20231212	090600	350806950	19440	19360	19440	19350	1521
608	20231212	090500	321291690	19340	19330	19420	19330	685
609	20231212	090400	308003310	19400	19130	19400	19110	4908
610	20231212	090300	213196940	19130	19100	19130	19050	380
611	20231212	090200	205950770	19110	19270	19270	19110	1233
612	20231212	090100	182237200	19320	19160	19380	19160	4529
613	20231212	090000	95026290	19140	18990	19170	18880	4993