KissMeData/100030/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200400	68576560	16140	16140	16140	16140	178
3	20231212	200300	68576560	16140	16140	16140	16140	0
4	20231212	200200	68576560	16140	16140	16140	16140	0
5	20231212	200100	68576560	16140	16140	16140	16140	0
6	20231212	200000	68576560	16140	16140	16140	16140	0
7	20231212	195900	68576560	16140	16140	16140	16140	0
8	20231212	195800	68576560	16140	16140	16140	16140	0
9	20231212	195700	68576560	16140	16140	16140	16140	0
10	20231212	195600	68576560	16140	16140	16140	16140	0
11	20231212	195500	68576560	16140	16140	16140	16140	0
12	20231212	195400	68576560	16140	16140	16140	16140	0
13	20231212	195300	68576560	16140	16140	16140	16140	0
14	20231212	195200	68576560	16140	16140	16140	16140	0
15	20231212	195100	68576560	16140	16140	16140	16140	0
16	20231212	195000	68576560	16140	16140	16140	16140	0
17	20231212	194900	68576560	16140	16140	16140	16140	0
18	20231212	194800	68576560	16140	16140	16140	16140	0
19	20231212	194700	68576560	16140	16140	16140	16140	0
20	20231212	194600	68576560	16140	16140	16140	16140	0
21	20231212	194500	68576560	16140	16140	16140	16140	0
22	20231212	194400	68576560	16140	16140	16140	16140	0
23	20231212	194300	68576560	16140	16140	16140	16140	0
24	20231212	194200	68576560	16140	16140	16140	16140	0
25	20231212	194100	68576560	16140	16140	16140	16140	0
26	20231212	194000	68576560	16140	16140	16140	16140	0
27	20231212	193900	68576560	16140	16140	16140	16140	0
28	20231212	193800	68576560	16140	16140	16140	16140	0
29	20231212	193700	68576560	16140	16140	16140	16140	0
30	20231212	193600	68576560	16140	16140	16140	16140	0
31	20231212	193500	68576560	16140	16140	16140	16140	0
32	20231212	193400	68576560	16140	16140	16140	16140	178
33	20231212	193300	68576560	16140	16140	16140	16140	0
34	20231212	193200	68576560	16140	16140	16140	16140	0
35	20231212	193100	68576560	16140	16140	16140	16140	0
36	20231212	193000	68576560	16140	16140	16140	16140	0
37	20231212	192900	68576560	16140	16140	16140	16140	0
38	20231212	192800	68576560	16140	16140	16140	16140	0
39	20231212	192700	68576560	16140	16140	16140	16140	0
40	20231212	192600	68576560	16140	16140	16140	16140	0
41	20231212	192500	68576560	16140	16140	16140	16140	0
42	20231212	192400	68576560	16140	16140	16140	16140	0
43	20231212	192300	68576560	16140	16140	16140	16140	0
44	20231212	192200	68576560	16140	16140	16140	16140	0
45	20231212	192100	68576560	16140	16140	16140	16140	0
46	20231212	192000	68576560	16140	16140	16140	16140	0
47	20231212	191900	68576560	16140	16140	16140	16140	0
48	20231212	191800	68576560	16140	16140	16140	16140	0
49	20231212	191700	68576560	16140	16140	16140	16140	0
50	20231212	191600	68576560	16140	16140	16140	16140	0
51	20231212	191500	68576560	16140	16140	16140	16140	0
52	20231212	191400	68576560	16140	16140	16140	16140	0
53	20231212	191300	68576560	16140	16140	16140	16140	0
54	20231212	191200	68576560	16140	16140	16140	16140	0
55	20231212	191100	68576560	16140	16140	16140	16140	0
56	20231212	191000	68576560	16140	16140	16140	16140	0
57	20231212	190900	68576560	16140	16140	16140	16140	0
58	20231212	190800	68576560	16140	16140	16140	16140	0
59	20231212	190700	68576560	16140	16140	16140	16140	0
60	20231212	190600	68576560	16140	16140	16140	16140	0
61	20231212	190500	68576560	16140	16140	16140	16140	0
62	20231212	190400	68576560	16140	16140	16140	16140	178
63	20231212	190300	68576560	16140	16140	16140	16140	0
64	20231212	190200	68576560	16140	16140	16140	16140	0
65	20231212	190100	68576560	16140	16140	16140	16140	0
66	20231212	190000	68576560	16140	16140	16140	16140	0
67	20231212	185900	68576560	16140	16140	16140	16140	0
68	20231212	185800	68576560	16140	16140	16140	16140	0
69	20231212	185700	68576560	16140	16140	16140	16140	0
70	20231212	185600	68576560	16140	16140	16140	16140	0
71	20231212	185500	68576560	16140	16140	16140	16140	0
72	20231212	185400	68576560	16140	16140	16140	16140	0
73	20231212	185300	68576560	16140	16140	16140	16140	0
74	20231212	185200	68576560	16140	16140	16140	16140	0
75	20231212	185100	68576560	16140	16140	16140	16140	0
76	20231212	185000	68576560	16140	16140	16140	16140	0
77	20231212	184900	68576560	16140	16140	16140	16140	0
78	20231212	184800	68576560	16140	16140	16140	16140	0
79	20231212	184700	68576560	16140	16140	16140	16140	0
80	20231212	184600	68576560	16140	16140	16140	16140	0
81	20231212	184500	68576560	16140	16140	16140	16140	0
82	20231212	184400	68576560	16140	16140	16140	16140	0
83	20231212	184300	68576560	16140	16140	16140	16140	0
84	20231212	184200	68576560	16140	16140	16140	16140	0
85	20231212	184100	68576560	16140	16140	16140	16140	0
86	20231212	184000	68576560	16140	16140	16140	16140	0
87	20231212	183900	68576560	16140	16140	16140	16140	0
88	20231212	183800	68576560	16140	16140	16140	16140	0
89	20231212	183700	68576560	16140	16140	16140	16140	0
90	20231212	183600	68576560	16140	16140	16140	16140	0
91	20231212	183500	68576560	16140	16140	16140	16140	0
92	20231212	183400	68576560	16140	16140	16140	16140	178
93	20231212	183300	68576560	16140	16140	16140	16140	0
94	20231212	183200	68576560	16140	16140	16140	16140	0
95	20231212	183100	68576560	16140	16140	16140	16140	0
96	20231212	183000	68576560	16140	16140	16140	16140	0
97	20231212	182900	68576560	16140	16140	16140	16140	0
98	20231212	182800	68576560	16140	16140	16140	16140	0
99	20231212	182700	68576560	16140	16140	16140	16140	0
100	20231212	182600	68576560	16140	16140	16140	16140	0
101	20231212	182500	68576560	16140	16140	16140	16140	0
102	20231212	182400	68576560	16140	16140	16140	16140	0
103	20231212	182300	68576560	16140	16140	16140	16140	0
104	20231212	182200	68576560	16140	16140	16140	16140	0
105	20231212	182100	68576560	16140	16140	16140	16140	0
106	20231212	182000	68576560	16140	16140	16140	16140	0
107	20231212	181900	68576560	16140	16140	16140	16140	0
108	20231212	181800	68576560	16140	16140	16140	16140	0
109	20231212	181700	68576560	16140	16140	16140	16140	0
110	20231212	181600	68576560	16140	16140	16140	16140	0
111	20231212	181500	68576560	16140	16140	16140	16140	0
112	20231212	181400	68576560	16140	16140	16140	16140	0
113	20231212	181300	68576560	16140	16140	16140	16140	0
114	20231212	181200	68576560	16140	16140	16140	16140	0
115	20231212	181100	68576560	16140	16140	16140	16140	0
116	20231212	181000	68576560	16140	16140	16140	16140	0
117	20231212	180900	68576560	16140	16140	16140	16140	0
118	20231212	180800	68576560	16140	16140	16140	16140	0
119	20231212	180700	68576560	16140	16140	16140	16140	0
120	20231212	180600	68576560	16140	16140	16140	16140	0
121	20231212	180500	68576560	16140	16140	16140	16140	0
122	20231212	180400	68576560	16140	16140	16140	16140	178
123	20231212	180300	68576560	16140	16140	16140	16140	0
124	20231212	180200	68576560	16140	16140	16140	16140	0
125	20231212	180100	68576560	16140	16140	16140	16140	0
126	20231212	180000	68576560	16140	16140	16140	16140	0
127	20231212	175900	68576560	16140	16140	16140	16140	0
128	20231212	175800	68576560	16140	16140	16140	16140	0
129	20231212	175700	68576560	16140	16140	16140	16140	0
130	20231212	175600	68576560	16140	16140	16140	16140	0
131	20231212	175500	68576560	16140	16140	16140	16140	0
132	20231212	175400	68576560	16140	16140	16140	16140	0
133	20231212	175300	68576560	16140	16140	16140	16140	0
134	20231212	175200	68576560	16140	16140	16140	16140	0
135	20231212	175100	68576560	16140	16140	16140	16140	0
136	20231212	175000	68576560	16140	16140	16140	16140	0
137	20231212	174900	68576560	16140	16140	16140	16140	0
138	20231212	174800	68576560	16140	16140	16140	16140	0
139	20231212	174700	68576560	16140	16140	16140	16140	0
140	20231212	174600	68576560	16140	16140	16140	16140	0
141	20231212	174500	68576560	16140	16140	16140	16140	0
142	20231212	174400	68576560	16140	16140	16140	16140	0
143	20231212	174300	68576560	16140	16140	16140	16140	0
144	20231212	174200	68576560	16140	16140	16140	16140	0
145	20231212	174100	68576560	16140	16140	16140	16140	0
146	20231212	174000	68576560	16140	16140	16140	16140	0
147	20231212	173900	68576560	16140	16140	16140	16140	0
148	20231212	173800	68576560	16140	16140	16140	16140	0
149	20231212	173700	68576560	16140	16140	16140	16140	0
150	20231212	173600	68576560	16140	16140	16140	16140	0
151	20231212	173500	68576560	16140	16140	16140	16140	0
152	20231212	173400	68576560	16140	16140	16140	16140	178
153	20231212	173300	68576560	16140	16140	16140	16140	0
154	20231212	173200	68576560	16140	16140	16140	16140	0
155	20231212	173100	68576560	16140	16140	16140	16140	0
156	20231212	173000	68576560	16140	16140	16140	16140	0
157	20231212	172900	68576560	16140	16140	16140	16140	0
158	20231212	172800	68576560	16140	16140	16140	16140	0
159	20231212	172700	68576560	16140	16140	16140	16140	0
160	20231212	172600	68576560	16140	16140	16140	16140	0
161	20231212	172500	68576560	16140	16140	16140	16140	0
162	20231212	172400	68576560	16140	16140	16140	16140	0
163	20231212	172300	68576560	16140	16140	16140	16140	0
164	20231212	172200	68576560	16140	16140	16140	16140	0
165	20231212	172100	68576560	16140	16140	16140	16140	0
166	20231212	172000	68576560	16140	16140	16140	16140	0
167	20231212	171900	68576560	16140	16140	16140	16140	0
168	20231212	171800	68576560	16140	16140	16140	16140	0
169	20231212	171700	68576560	16140	16140	16140	16140	0
170	20231212	171600	68576560	16140	16140	16140	16140	0
171	20231212	171500	68576560	16140	16140	16140	16140	0
172	20231212	171400	68576560	16140	16140	16140	16140	0
173	20231212	171300	68576560	16140	16140	16140	16140	0
174	20231212	171200	68576560	16140	16140	16140	16140	0
175	20231212	171100	68576560	16140	16140	16140	16140	0
176	20231212	171000	68576560	16140	16140	16140	16140	0
177	20231212	170900	68576560	16140	16140	16140	16140	0
178	20231212	170800	68576560	16140	16140	16140	16140	0
179	20231212	170700	68576560	16140	16140	16140	16140	0
180	20231212	170600	68576560	16140	16140	16140	16140	0
181	20231212	170500	68576560	16140	16140	16140	16140	0
182	20231212	170400	68576560	16140	16140	16140	16140	178
183	20231212	170300	68576560	16140	16140	16140	16140	0
184	20231212	170200	68576560	16140	16140	16140	16140	0
185	20231212	170100	68576560	16140	16140	16140	16140	0
186	20231212	170000	68576560	16140	16140	16140	16140	0
187	20231212	165900	68576560	16140	16140	16140	16140	0
188	20231212	165800	68576560	16140	16140	16140	16140	0
189	20231212	165700	68576560	16140	16140	16140	16140	0
190	20231212	165600	68576560	16140	16140	16140	16140	0
191	20231212	165500	68576560	16140	16140	16140	16140	0
192	20231212	165400	68576560	16140	16140	16140	16140	0
193	20231212	165300	68576560	16140	16140	16140	16140	0
194	20231212	165200	68576560	16140	16140	16140	16140	0
195	20231212	165100	68576560	16140	16140	16140	16140	0
196	20231212	165000	68576560	16140	16140	16140	16140	0
197	20231212	164900	68576560	16140	16140	16140	16140	0
198	20231212	164800	68576560	16140	16140	16140	16140	0
199	20231212	164700	68576560	16140	16140	16140	16140	0
200	20231212	164600	68576560	16140	16140	16140	16140	0
201	20231212	164500	68576560	16140	16140	16140	16140	0
202	20231212	164400	68576560	16140	16140	16140	16140	0
203	20231212	164300	68576560	16140	16140	16140	16140	0
204	20231212	164200	68576560	16140	16140	16140	16140	0
205	20231212	164100	68576560	16140	16140	16140	16140	0
206	20231212	164000	68576560	16140	16140	16140	16140	0
207	20231212	163900	68576560	16140	16140	16140	16140	0
208	20231212	163800	68576560	16140	16140	16140	16140	0
209	20231212	163700	68576560	16140	16140	16140	16140	0
210	20231212	163600	68576560	16140	16140	16140	16140	0
211	20231212	163500	68576560	16140	16140	16140	16140	0
212	20231212	163400	68576560	16140	16140	16140	16140	178
213	20231212	163300	68576560	16140	16140	16140	16140	0
214	20231212	163200	68576560	16140	16140	16140	16140	0
215	20231212	163100	68576560	16140	16140	16140	16140	0
216	20231212	163000	68576560	16140	16140	16140	16140	0
217	20231212	162900	68576560	16140	16140	16140	16140	0
218	20231212	162800	68576560	16140	16140	16140	16140	0
219	20231212	162700	68576560	16140	16140	16140	16140	0
220	20231212	162600	68576560	16140	16140	16140	16140	0
221	20231212	162500	68576560	16140	16140	16140	16140	0
222	20231212	162400	68576560	16140	16140	16140	16140	0
223	20231212	162300	68576560	16140	16140	16140	16140	0
224	20231212	162200	68576560	16140	16140	16140	16140	0
225	20231212	162100	68576560	16140	16140	16140	16140	0
226	20231212	162000	68576560	16140	16140	16140	16140	0
227	20231212	161900	68576560	16140	16140	16140	16140	0
228	20231212	161800	68576560	16140	16140	16140	16140	0
229	20231212	161700	68576560	16140	16140	16140	16140	0
230	20231212	161600	68576560	16140	16140	16140	16140	0
231	20231212	161500	68576560	16140	16140	16140	16140	0
232	20231212	161400	68576560	16140	16140	16140	16140	0
233	20231212	161300	68576560	16140	16140	16140	16140	0
234	20231212	161200	68576560	16140	16140	16140	16140	0
235	20231212	161100	68576560	16140	16140	16140	16140	0
236	20231212	161000	68576560	16140	16140	16140	16140	0
237	20231212	160900	68576560	16140	16140	16140	16140	0
238	20231212	160800	68576560	16140	16140	16140	16140	0
239	20231212	160700	68576560	16140	16140	16140	16140	0
240	20231212	160600	68576560	16140	16140	16140	16140	0
241	20231212	160500	68576560	16140	16140	16140	16140	0
242	20231212	160400	68576560	16140	16140	16140	16140	178
243	20231212	160300	68576560	16140	16140	16140	16140	0
244	20231212	160200	68576560	16140	16140	16140	16140	0
245	20231212	160100	68576560	16140	16140	16140	16140	0
246	20231212	160000	68576560	16140	16140	16140	16140	0
247	20231212	155900	68576560	16140	16140	16140	16140	0
248	20231212	155800	68576560	16140	16140	16140	16140	0
249	20231212	155700	68576560	16140	16140	16140	16140	0
250	20231212	155600	68576560	16140	16140	16140	16140	0
251	20231212	155500	68576560	16140	16140	16140	16140	0
252	20231212	155400	68576560	16140	16140	16140	16140	0
253	20231212	155300	68576560	16140	16140	16140	16140	0
254	20231212	155200	68576560	16140	16140	16140	16140	0
255	20231212	155100	68576560	16140	16140	16140	16140	0
256	20231212	155000	68576560	16140	16140	16140	16140	0
257	20231212	154900	68576560	16140	16140	16140	16140	0
258	20231212	154800	68576560	16140	16140	16140	16140	0
259	20231212	154700	68576560	16140	16140	16140	16140	0
260	20231212	154600	68576560	16140	16140	16140	16140	0
261	20231212	154500	68576560	16140	16140	16140	16140	0
262	20231212	154400	68576560	16140	16140	16140	16140	0
263	20231212	154300	68576560	16140	16140	16140	16140	0
264	20231212	154200	68576560	16140	16140	16140	16140	0
265	20231212	154100	68576560	16140	16140	16140	16140	0
266	20231212	154000	68576560	16140	16140	16140	16140	0
267	20231212	153900	68576560	16140	16140	16140	16140	0
268	20231212	153800	68576560	16140	16140	16140	16140	0
269	20231212	153700	68576560	16140	16140	16140	16140	0
270	20231212	153600	68576560	16140	16140	16140	16140	0
271	20231212	153500	68576560	16140	16140	16140	16140	0
272	20231212	153400	68576560	16140	16140	16140	16140	178
273	20231212	153300	68576560	16140	16140	16140	16140	0
274	20231212	153200	68576560	16140	16140	16140	16140	0
275	20231212	153100	68576560	16140	16140	16140	16140	0
276	20231212	153000	68576560	16140	16140	16140	16140	178
277	20231212	152900	65703640	16140	16140	16140	16140	0
278	20231212	152800	65703640	16140	16140	16140	16140	0
279	20231212	152700	65703640	16140	16140	16140	16140	0
280	20231212	152600	65703640	16140	16140	16140	16140	0
281	20231212	152500	65703640	16140	16140	16140	16140	0
282	20231212	152400	65703640	16140	16140	16140	16140	0
283	20231212	152300	65703640	16140	16140	16140	16140	0
284	20231212	152200	65703640	16140	16140	16140	16140	0
285	20231212	152100	65703640	16140	16140	16140	16140	0
286	20231212	152000	65703640	16140	16140	16140	16140	0
287	20231212	151900	65703640	16140	16080	16140	16080	35
288	20231212	151800	65139730	16080	16080	16080	16040	108
289	20231212	151700	63406900	16080	16090	16090	16080	3
290	20231212	151600	63358650	16090	16090	16090	16090	25
291	20231212	151500	62956400	16090	16100	16100	16090	21
292	20231212	151400	62618360	16100	16100	16100	16100	1
293	20231212	151300	62602260	16120	16120	16120	16100	4
294	20231212	151200	62537820	16110	16100	16110	16100	11
295	20231212	151100	62360640	16120	16110	16120	16110	17
296	20231212	151000	62086630	16110	16110	16110	16110	3
297	20231212	150900	62038300	16150	16150	16150	16150	0
298	20231212	150800	62038300	16150	16150	16150	16150	1
299	20231212	150700	62022150	16110	16120	16120	16110	31
300	20231212	150600	61522620	16120	16130	16130	16120	25
301	20231212	150500	61119460	16130	16130	16130	16130	4
302	20231212	150400	61054940	16150	16140	16150	16140	31
303	20231212	150300	60554510	16140	16140	16140	16140	9
304	20231212	150200	60409250	16160	16150	16160	16150	53
305	20231212	150100	59552900	16150	16150	16150	16150	0
306	20231212	150000	59552900	16150	16150	16150	16150	3
307	20231212	145900	59504450	16150	16150	16150	16150	0
308	20231212	145800	59504450	16150	16110	16150	16110	159
309	20231212	145700	56939740	16110	16100	16110	16100	13
310	20231212	145600	56730340	16100	16100	16100	16100	16
311	20231212	145500	56472740	16050	16050	16050	16050	3
312	20231212	145400	56424590	16050	16050	16050	16050	0
313	20231212	145300	56424590	16050	16050	16050	16050	6
314	20231212	145200	56328290	16050	16050	16050	16050	3
315	20231212	145100	56280140	16110	16110	16110	16110	0
316	20231212	145000	56280140	16110	16110	16110	16110	0
317	20231212	144900	56280140	16110	16110	16110	16110	0
318	20231212	144800	56280140	16110	16060	16110	16060	7
319	20231212	144700	56167670	16060	16060	16060	16060	3
320	20231212	144600	56119490	16120	16120	16120	16120	0
321	20231212	144500	56119490	16120	16120	16120	16120	0
322	20231212	144400	56119490	16120	16060	16120	16060	11
323	20231212	144300	55942770	16060	16060	16060	16060	3
324	20231212	144200	55894590	16060	16060	16060	16060	3
325	20231212	144100	55846410	16060	16060	16060	16060	0
326	20231212	144000	55846410	16060	16060	16060	16060	3
327	20231212	143900	55798230	16060	16060	16060	16060	0
328	20231212	143800	55798230	16060	16060	16060	16060	3
329	20231212	143700	55750050	16060	16060	16060	16060	3
330	20231212	143600	55701870	16060	16060	16060	16060	0
331	20231212	143500	55701870	16060	16060	16060	16060	3
332	20231212	143400	55653690	16040	16040	16040	16040	0
333	20231212	143300	55653690	16040	16040	16040	16040	3
334	20231212	143200	55605570	16040	16040	16040	16040	6
335	20231212	143100	55509330	16040	16040	16040	16040	0
336	20231212	143000	55509330	16040	16040	16040	16040	3
337	20231212	142900	55461210	16120	16120	16120	16120	0
338	20231212	142800	55461210	16120	16120	16120	16120	0
339	20231212	142700	55461210	16120	16040	16120	16040	4
340	20231212	142600	55396970	16030	16030	16030	16030	0
341	20231212	142500	55396970	16030	16030	16030	16030	3
342	20231212	142400	55348880	16030	16030	16030	16030	0
343	20231212	142300	55348880	16030	16030	16030	16030	6
344	20231212	142200	55252700	16030	16030	16030	16030	3
345	20231212	142100	55204610	16160	16160	16160	16160	0
346	20231212	142000	55204610	16160	16160	16160	16160	0
347	20231212	141900	55204610	16160	16060	16160	16060	123
348	20231212	141800	53221820	16020	16020	16020	16020	6
349	20231212	141700	53125700	16020	16020	16020	16020	3
350	20231212	141600	53077640	16070	16070	16070	16070	0
351	20231212	141500	53077640	16070	16070	16070	16070	4
352	20231212	141400	53013360	16020	16020	16020	16020	40
353	20231212	141300	52372560	16000	16000	16000	16000	6
354	20231212	141200	52276560	16000	16000	16000	16000	3
355	20231212	141100	52228560	16020	16020	16020	16020	0
356	20231212	141000	52228560	16020	16010	16020	16010	4
357	20231212	140900	52164510	16020	16020	16020	16020	31
358	20231212	140800	51667890	16020	16020	16020	16020	3
359	20231212	140700	51619830	16070	16070	16070	16070	0
360	20231212	140600	51619830	16070	16070	16070	16070	0
361	20231212	140500	51619830	16070	16020	16070	16020	54
362	20231212	140400	50754700	16020	16020	16020	16020	0
363	20231212	140300	50754700	16020	16020	16020	16020	53
364	20231212	140200	49905640	16020	16020	16020	16020	3
365	20231212	140100	49857580	16020	16020	16020	16020	0
366	20231212	140000	49857580	16020	16030	16030	16020	103
367	20231212	135900	48207360	16030	16030	16030	16030	0
368	20231212	135800	48207360	16030	16030	16030	16030	3
369	20231212	135700	48159270	16030	16030	16030	16030	6
370	20231212	135600	48063090	16030	16030	16030	16030	0
371	20231212	135500	48063090	16030	16030	16030	16030	1
372	20231212	135400	48047060	16080	16080	16080	16080	0
373	20231212	135300	48047060	16080	16080	16080	16080	2
374	20231212	135200	48014900	16080	16080	16080	16080	23
375	20231212	135100	47645060	16080	16080	16080	16080	0
376	20231212	135000	47645060	16080	16080	16080	16080	3
377	20231212	134900	47596820	16080	16060	16080	16060	32
378	20231212	134800	47082480	16020	16020	16020	16020	3
379	20231212	134700	47034420	16020	16020	16020	16020	3
380	20231212	134600	46986360	16010	16010	16010	16010	0
381	20231212	134500	46986360	16010	16010	16010	16010	6
382	20231212	134400	46890300	16010	16010	16010	16010	0
383	20231212	134300	46890300	16010	16010	16010	16010	3
384	20231212	134200	46842270	16060	16060	16060	16060	0
385	20231212	134100	46842270	16060	16060	16060	16060	0
386	20231212	134000	46842270	16060	16000	16060	16000	5
387	20231212	133900	46762150	16000	16000	16000	16000	0
388	20231212	133800	46762150	16000	16000	16000	16000	3
389	20231212	133700	46714150	16000	16000	16000	16000	3
390	20231212	133600	46666150	16000	16000	16000	16000	0
391	20231212	133500	46666150	16000	16000	16000	16000	3
392	20231212	133400	46618150	16000	16000	16000	16000	0
393	20231212	133300	46618150	16000	16000	16000	16000	3
394	20231212	133200	46570150	16000	16000	16000	16000	4
395	20231212	133100	46506150	16000	16000	16000	16000	0
396	20231212	133000	46506150	16000	16000	16000	16000	3
397	20231212	132900	46458150	16000	16000	16000	16000	61
398	20231212	132800	45482150	16000	16000	16000	16000	3
399	20231212	132700	45434150	16000	16000	16000	16000	3
400	20231212	132600	45386150	16000	16000	16000	16000	0
401	20231212	132500	45386150	16000	16000	16000	16000	3
402	20231212	132400	45338150	16000	16000	16000	16000	0
403	20231212	132300	45338150	16000	16000	16000	16000	3
404	20231212	132200	45290150	16000	16000	16000	16000	3
405	20231212	132100	45242150	16000	16000	16000	16000	0
406	20231212	132000	45242150	16000	16000	16000	16000	3
407	20231212	131900	45194150	16000	16000	16000	16000	0
408	20231212	131800	45194150	16000	16000	16000	16000	3
409	20231212	131700	45146150	16000	16000	16000	16000	3
410	20231212	131600	45098150	16000	16000	16000	16000	0
411	20231212	131500	45098150	16000	16000	16000	16000	3
412	20231212	131400	45050150	16000	16000	16000	16000	0
413	20231212	131300	45050150	16000	16000	16000	16000	3
414	20231212	131200	45002150	16000	16000	16000	16000	3
415	20231212	131100	44954150	16000	16000	16000	16000	0
416	20231212	131000	44954150	16000	16000	16000	16000	3
417	20231212	130900	44906150	16000	16000	16000	16000	0
418	20231212	130800	44906150	16000	16000	16000	16000	3
419	20231212	130700	44858150	16000	16000	16000	16000	3
420	20231212	130600	44810150	16000	16000	16000	16000	0
421	20231212	130500	44810150	16000	16000	16000	16000	3
422	20231212	130400	44762150	16000	16000	16000	16000	0
423	20231212	130300	44762150	16000	16000	16000	16000	3
424	20231212	130200	44714150	16000	16000	16000	16000	65
425	20231212	130100	43674150	16000	16000	16000	16000	0
426	20231212	130000	43674150	16000	16000	16000	16000	3
427	20231212	125900	43626150	16000	16000	16000	16000	0
428	20231212	125800	43626150	16000	16000	16000	16000	3
429	20231212	125700	43578150	16000	16000	16000	16000	3
430	20231212	125600	43530150	16000	16000	16000	16000	0
431	20231212	125500	43530150	16000	16000	16000	16000	3
432	20231212	125400	43482150	16000	16000	16000	16000	0
433	20231212	125300	43482150	16000	16000	16000	16000	4
434	20231212	125200	43418150	16010	16010	16010	16010	2
435	20231212	125100	43386130	16000	16000	16000	16000	0
436	20231212	125000	43386130	16000	16000	16000	16000	3
437	20231212	124900	43338130	16000	16000	16000	16000	0
438	20231212	124800	43338130	16000	16000	16000	16000	3
439	20231212	124700	43290130	16000	16000	16000	16000	3
440	20231212	124600	43242130	16000	16000	16000	16000	42
441	20231212	124500	42570130	16000	16000	16000	16000	6
442	20231212	124400	42474130	16000	16000	16000	16000	0
443	20231212	124300	42474130	16000	16000	16000	16000	3
444	20231212	124200	42426130	16060	16060	16060	16060	0
445	20231212	124100	42426130	16060	16060	16060	16060	24
446	20231212	124000	42040690	16030	16030	16030	16030	3
447	20231212	123900	41992600	16030	16030	16030	16030	0
448	20231212	123800	41992600	16030	16030	16030	16030	3
449	20231212	123700	41944510	16030	16030	16030	16030	3
450	20231212	123600	41896420	16030	16030	16030	16030	0
451	20231212	123500	41896420	16030	16030	16030	16030	3
452	20231212	123400	41848330	16030	16030	16030	16030	0
453	20231212	123300	41848330	16030	16030	16030	16030	11
454	20231212	123200	41672000	16030	16030	16030	16030	3
455	20231212	123100	41623910	16030	16030	16030	16030	0
456	20231212	123000	41623910	16030	16030	16030	16030	3
457	20231212	122900	41575820	16030	16030	16030	16030	0
458	20231212	122800	41575820	16030	16030	16030	16030	3
459	20231212	122700	41527730	16030	16030	16030	16030	3
460	20231212	122600	41479640	16030	16030	16030	16030	0
461	20231212	122500	41479640	16030	16030	16030	16030	3
462	20231212	122400	41431550	16030	16030	16030	16030	0
463	20231212	122300	41431550	16030	16030	16030	16030	3
464	20231212	122200	41383460	16030	16030	16030	16030	3
465	20231212	122100	41335370	16030	16030	16030	16030	0
466	20231212	122000	41335370	16030	16030	16030	16030	3
467	20231212	121900	41287280	16030	16030	16030	16030	0
468	20231212	121800	41287280	16030	16030	16030	16030	3
469	20231212	121700	41239190	16030	16030	16030	16030	6
470	20231212	121600	41143010	16030	16030	16030	16030	0
471	20231212	121500	41143010	16030	16030	16030	16030	3
472	20231212	121400	41094920	16090	16090	16090	16090	0
473	20231212	121300	41094920	16090	16090	16090	16090	0
474	20231212	121200	41094920	16090	16080	16090	16080	5
475	20231212	121100	41014500	16080	16080	16080	16080	0
476	20231212	121000	41014500	16080	16080	16080	16080	3
477	20231212	120900	40966260	16080	16080	16080	16080	0
478	20231212	120800	40966260	16080	16100	16100	16080	291
479	20231212	120700	36284870	16100	16100	16100	16100	3
480	20231212	120600	36236570	16100	16100	16100	16100	0
481	20231212	120500	36236570	16100	16100	16100	16100	3
482	20231212	120400	36188270	16100	16100	16100	16100	0
483	20231212	120300	36188270	16100	16100	16100	16100	3
484	20231212	120200	36139970	16100	16100	16100	16100	3
485	20231212	120100	36091670	16100	16100	16100	16100	80
486	20231212	120000	34803670	16090	16080	16090	16080	32
487	20231212	115900	34288940	16080	16080	16080	16080	0
488	20231212	115800	34288940	16080	16080	16080	16080	0
489	20231212	115700	34288940	16080	16010	16080	16010	10
490	20231212	115600	34128350	15990	15990	15990	15990	0
491	20231212	115500	34128350	15990	15990	15990	15990	4
492	20231212	115400	34064390	15990	15990	15990	15990	0
493	20231212	115300	34064390	15990	15990	15990	15990	3
494	20231212	115200	34016420	15990	15990	15990	15990	3
495	20231212	115100	33968450	15990	15990	15990	15990	0
496	20231212	115000	33968450	15990	15990	15990	15990	3
497	20231212	114900	33920480	15990	15990	15990	15990	0
498	20231212	114800	33920480	15990	15990	15990	15990	6
499	20231212	114700	33824540	15990	15990	15990	15990	2
500	20231212	114600	33792560	16000	16000	16000	16000	0
501	20231212	114500	33792560	16000	16000	16000	16000	4
502	20231212	114400	33728560	16000	16000	16000	16000	0
503	20231212	114300	33728560	16000	16000	16000	16000	0
504	20231212	114200	33728560	16000	16000	16000	16000	3
505	20231212	114100	33680560	16000	16000	16000	16000	0
506	20231212	114000	33680560	16000	16000	16000	16000	3
507	20231212	113900	33632560	16000	16000	16000	16000	60
508	20231212	113800	32672560	15990	16000	16000	15990	245
509	20231212	113700	28752590	16000	16000	16000	16000	1
510	20231212	113600	28736590	16000	15990	16000	15990	20
511	20231212	113500	28416780	15980	15980	15980	15980	3
512	20231212	113400	28368840	15990	15990	15990	15990	11
513	20231212	113300	28192950	15990	15980	15990	15980	8
514	20231212	113200	28065060	16000	16000	16000	16000	0
515	20231212	113100	28065060	16000	15990	16000	15990	150
516	20231212	113000	25666400	15990	15980	15990	15980	5
517	20231212	112900	25586480	15980	15970	15980	15970	39
518	20231212	112800	24963390	15970	15950	15970	15950	224
519	20231212	112700	21387770	15940	15910	15940	15910	72
520	20231212	112600	20240180	15910	15910	15910	15910	0
521	20231212	112500	20240180	15910	15910	15910	15910	3
522	20231212	112400	20192450	15910	15910	15910	15910	0
523	20231212	112300	20192450	15910	15910	15910	15910	13
524	20231212	112200	19985620	15910	15910	15910	15910	3
525	20231212	112100	19937890	15910	15910	15910	15910	0
526	20231212	112000	19937890	15910	15910	15910	15910	3
527	20231212	111900	19890160	15910	15910	15910	15910	1
528	20231212	111800	19874250	15910	15910	15910	15910	3
529	20231212	111700	19826520	15910	15930	15930	15910	3
530	20231212	111600	19778770	15910	15910	15910	15910	0
531	20231212	111500	19778770	15910	15910	15910	15910	3
532	20231212	111400	19731040	15910	15910	15910	15910	0
533	20231212	111300	19731040	15910	15910	15910	15910	6
534	20231212	111200	19635580	15910	15910	15910	15910	3
535	20231212	111100	19587850	15940	15940	15940	15940	0
536	20231212	111000	19587850	15940	15940	15940	15940	0
537	20231212	110900	19587850	15940	15940	15940	15940	10
538	20231212	110800	19428450	15900	15900	15900	15900	219
539	20231212	110700	15946350	15910	15910	15910	15910	53
540	20231212	110600	15103120	15910	15910	15910	15910	48
541	20231212	110500	14339440	15910	15910	15910	15910	3
542	20231212	110400	14291710	15910	15910	15910	15910	0
543	20231212	110300	14291710	15910	15910	15910	15910	3
544	20231212	110200	14243980	15910	15910	15910	15910	3
545	20231212	110100	14196250	15910	15910	15910	15910	0
546	20231212	110000	14196250	15910	15910	15910	15910	3
547	20231212	105900	14148520	15910	15910	15910	15910	0
548	20231212	105800	14148520	15910	15910	15910	15910	3
549	20231212	105700	14100790	15910	15910	15910	15910	3
550	20231212	105600	14053060	15900	15900	15900	15900	0
551	20231212	105500	14053060	15900	15900	15900	15900	3
552	20231212	105400	14005360	15900	15900	15900	15900	0
553	20231212	105300	14005360	15900	15900	15900	15900	3
554	20231212	105200	13957660	15900	15900	15900	15900	6
555	20231212	105100	13862260	15900	15900	15900	15900	0
556	20231212	105000	13862260	15900	15900	15900	15900	3
557	20231212	104900	13814560	15920	15920	15920	15920	0
558	20231212	104800	13814560	15920	15920	15920	15920	0
559	20231212	104700	13814560	15920	15920	15920	15920	3
560	20231212	104600	13766800	15920	15920	15920	15920	0
561	20231212	104500	13766800	15920	15920	15920	15920	3
562	20231212	104400	13719040	15920	15920	15920	15920	0
563	20231212	104300	13719040	15920	15920	15920	15920	3
564	20231212	104200	13671280	15920	15920	15920	15920	6
565	20231212	104100	13575760	15920	15920	15920	15920	0
566	20231212	104000	13575760	15920	15900	15920	15900	53
567	20231212	103900	12732400	15880	15880	15880	15880	0
568	20231212	103800	12732400	15880	15880	15880	15880	3
569	20231212	103700	12684760	15880	15880	15880	15880	8
570	20231212	103600	12557720	15880	15880	15880	15880	0
571	20231212	103500	12557720	15880	15880	15880	15880	3
572	20231212	103400	12510080	15880	15880	15880	15880	0
573	20231212	103300	12510080	15880	15880	15880	15880	6
574	20231212	103200	12414800	15880	15880	15880	15880	2
575	20231212	103100	12383040	15890	15890	15890	15890	0
576	20231212	103000	12383040	15890	15890	15890	15890	1
577	20231212	102900	12367150	15890	15890	15890	15890	0
578	20231212	102800	12367150	15890	15890	15890	15890	3
579	20231212	102700	12319480	15890	15890	15890	15890	3
580	20231212	102600	12271810	15890	15890	15890	15890	0
581	20231212	102500	12271810	15890	15890	15890	15890	6
582	20231212	102400	12176470	15890	15890	15890	15890	100
583	20231212	102300	10587470	15920	15920	15920	15920	0
584	20231212	102200	10587470	15920	15920	15920	15920	4
585	20231212	102100	10523790	15920	15920	15920	15920	3
586	20231212	102000	10476030	15920	15920	15920	15920	3
587	20231212	101900	10428270	15920	15920	15920	15920	3
588	20231212	101800	10380510	15920	15920	15920	15920	0
589	20231212	101700	10380510	15920	15890	15920	15890	29
590	20231212	101600	9919100	15880	15880	15880	15880	0
591	20231212	101500	9919100	15880	15880	15880	15880	3
592	20231212	101400	9871460	15880	15880	15880	15880	0
593	20231212	101300	9871460	15880	15880	15880	15880	3
594	20231212	101200	9823820	15880	15880	15880	15880	3
595	20231212	101100	9776180	15880	15880	15880	15880	0
596	20231212	101000	9776180	15880	15880	15880	15880	6
597	20231212	100900	9680900	15880	15880	15880	15880	0
598	20231212	100800	9680900	15880	15880	15880	15880	3
599	20231212	100700	9633260	15920	15920	15920	15920	0
600	20231212	100600	9633260	15920	15920	15920	15920	1
601	20231212	100500	9617340	15880	15880	15880	15880	3
602	20231212	100400	9569700	15880	15880	15880	15880	0
603	20231212	100300	9569700	15880	15880	15880	15880	3
604	20231212	100200	9522060	15880	15880	15880	15880	3
605	20231212	100100	9474420	15880	15880	15880	15880	0
606	20231212	100000	9474420	15880	15880	15880	15880	6
607	20231212	095900	9379140	15880	15880	15880	15880	0
608	20231212	095800	9379140	15880	15880	15880	15880	3
609	20231212	095700	9331500	15910	15910	15910	15910	0
610	20231212	095600	9331500	15910	15910	15910	15910	5
611	20231212	095500	9251950	15880	15880	15880	15880	3
612	20231212	095400	9204310	15880	15880	15880	15880	0
613	20231212	095300	9204310	15880	15880	15880	15880	3
614	20231212	095200	9156670	15880	15870	15880	15870	24
615	20231212	095100	8775600	15880	15880	15880	15880	0
616	20231212	095000	8775600	15880	15880	15880	15880	1
617	20231212	094900	8759720	15890	15890	15890	15890	10
618	20231212	094800	8600820	15890	15890	15890	15890	51
619	20231212	094700	7790430	15890	15890	15890	15890	3
620	20231212	094600	7742760	15900	15900	15900	15900	0
621	20231212	094500	7742760	15900	15900	15900	15900	0
622	20231212	094400	7742760	15900	15900	15900	15900	0
623	20231212	094300	7742760	15900	15900	15900	15900	0
624	20231212	094200	7742760	15900	15900	15900	15900	0
625	20231212	094100	7742760	15900	15900	15900	15900	0
626	20231212	094000	7742760	15900	15900	15900	15900	0
627	20231212	093900	7742760	15900	15900	15900	15900	0
628	20231212	093800	7742760	15900	15900	15900	15900	0
629	20231212	093700	7742760	15900	15900	15900	15900	0
630	20231212	093600	7742760	15900	15900	15900	15900	0
631	20231212	093500	7742760	15900	15900	15900	15900	0
632	20231212	093400	7742760	15900	15900	15900	15900	0
633	20231212	093300	7742760	15900	15900	15900	15900	0
634	20231212	093200	7742760	15900	15900	15900	15900	0
635	20231212	093100	7742760	15900	15900	15900	15900	39
636	20231212	093000	7122660	15930	15930	15930	15930	0
637	20231212	092900	7122660	15930	15930	15930	15930	0
638	20231212	092800	7122660	15930	15930	15930	15930	0
639	20231212	092700	7122660	15930	15930	15930	15930	0
640	20231212	092600	7122660	15930	15930	15930	15930	0
641	20231212	092500	7122660	15930	15930	15930	15930	0
642	20231212	092400	7122660	15930	15930	15930	15930	0
643	20231212	092300	7122660	15930	15930	15930	15930	0
644	20231212	092200	7122660	15930	15930	15930	15930	39
645	20231212	092100	6501390	15940	15940	15940	15940	15
646	20231212	092000	6262290	15870	15870	15870	15870	0
647	20231212	091900	6262290	15870	15870	15870	15870	0
648	20231212	091800	6262290	15870	15870	15870	15870	0
649	20231212	091700	6262290	15870	15870	15870	15870	0
650	20231212	091600	6262290	15870	15870	15870	15870	0
651	20231212	091500	6262290	15870	15870	15870	15870	0
652	20231212	091400	6262290	15870	15870	15870	15870	0
653	20231212	091300	6262290	15870	15870	15870	15870	0
654	20231212	091200	6262290	15870	15870	15870	15870	269
655	20231212	091100	1993260	15870	15870	15870	15870	0
656	20231212	091000	1993260	15870	15870	15870	15870	0
657	20231212	090900	1993260	15870	15870	15870	15870	41
658	20231212	090800	1342590	15970	15970	15970	15970	0
659	20231212	090700	1342590	15970	15970	15970	15970	0
660	20231212	090600	1342590	15970	15970	15970	15970	0
661	20231212	090500	1342590	15970	15970	15970	15970	0
662	20231212	090400	1342590	15970	15970	15970	15970	0
663	20231212	090300	1342590	15970	15970	15970	15970	0
664	20231212	090200	1342590	15970	15990	15990	15970	30
665	20231212	090100	863470	15990	15990	15990	15990	28
666	20231212	090000	415750	16000	15990	16000	15990	26