KissMeData/025950/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190900	353282430	17030	17030	17030	17030	232
3	20231215	190800	353282430	17030	17030	17030	17030	0
4	20231215	190700	353282430	17030	17030	17030	17030	0
5	20231215	190600	353282430	17030	17030	17030	17030	0
6	20231215	190500	353282430	17030	17030	17030	17030	0
7	20231215	190400	353282430	17030	17030	17030	17030	0
8	20231215	190300	353282430	17030	17030	17030	17030	0
9	20231215	190200	353282430	17030	17030	17030	17030	0
10	20231215	190100	353282430	17030	17030	17030	17030	0
11	20231215	190000	353282430	17030	17030	17030	17030	0
12	20231215	185900	353282430	17030	17030	17030	17030	0
13	20231215	185800	353282430	17030	17030	17030	17030	0
14	20231215	185700	353282430	17030	17030	17030	17030	0
15	20231215	185600	353282430	17030	17030	17030	17030	0
16	20231215	185500	353282430	17030	17030	17030	17030	0
17	20231215	185400	353282430	17030	17030	17030	17030	0
18	20231215	185300	353282430	17030	17030	17030	17030	0
19	20231215	185200	353282430	17030	17030	17030	17030	0
20	20231215	185100	353282430	17030	17030	17030	17030	0
21	20231215	185000	353282430	17030	17030	17030	17030	0
22	20231215	184900	353282430	17030	17030	17030	17030	0
23	20231215	184800	353282430	17030	17030	17030	17030	0
24	20231215	184700	353282430	17030	17030	17030	17030	0
25	20231215	184600	353282430	17030	17030	17030	17030	0
26	20231215	184500	353282430	17030	17030	17030	17030	0
27	20231215	184400	353282430	17030	17030	17030	17030	0
28	20231215	184300	353282430	17030	17030	17030	17030	0
29	20231215	184200	353282430	17030	17030	17030	17030	0
30	20231215	184100	353282430	17030	17030	17030	17030	0
31	20231215	184000	353282430	17030	17030	17030	17030	0
32	20231215	183900	353282430	17030	17030	17030	17030	232
33	20231215	183800	353282430	17030	17030	17030	17030	0
34	20231215	183700	353282430	17030	17030	17030	17030	0
35	20231215	183600	353282430	17030	17030	17030	17030	0
36	20231215	183500	353282430	17030	17030	17030	17030	0
37	20231215	183400	353282430	17030	17030	17030	17030	0
38	20231215	183300	353282430	17030	17030	17030	17030	0
39	20231215	183200	353282430	17030	17030	17030	17030	0
40	20231215	183100	353282430	17030	17030	17030	17030	0
41	20231215	183000	353282430	17030	17030	17030	17030	0
42	20231215	182900	353282430	17030	17030	17030	17030	0
43	20231215	182800	353282430	17030	17030	17030	17030	0
44	20231215	182700	353282430	17030	17030	17030	17030	0
45	20231215	182600	353282430	17030	17030	17030	17030	0
46	20231215	182500	353282430	17030	17030	17030	17030	0
47	20231215	182400	353282430	17030	17030	17030	17030	0
48	20231215	182300	353282430	17030	17030	17030	17030	0
49	20231215	182200	353282430	17030	17030	17030	17030	0
50	20231215	182100	353282430	17030	17030	17030	17030	0
51	20231215	182000	353282430	17030	17030	17030	17030	0
52	20231215	181900	353282430	17030	17030	17030	17030	0
53	20231215	181800	353282430	17030	17030	17030	17030	0
54	20231215	181700	353282430	17030	17030	17030	17030	0
55	20231215	181600	353282430	17030	17030	17030	17030	0
56	20231215	181500	353282430	17030	17030	17030	17030	0
57	20231215	181400	353282430	17030	17030	17030	17030	0
58	20231215	181300	353282430	17030	17030	17030	17030	0
59	20231215	181200	353282430	17030	17030	17030	17030	0
60	20231215	181100	353282430	17030	17030	17030	17030	0
61	20231215	181000	353282430	17030	17030	17030	17030	0
62	20231215	180900	353282430	17030	17030	17030	17030	232
63	20231215	180800	353282430	17030	17030	17030	17030	0
64	20231215	180700	353282430	17030	17030	17030	17030	0
65	20231215	180600	353282430	17030	17030	17030	17030	0
66	20231215	180500	353282430	17030	17030	17030	17030	0
67	20231215	180400	353282430	17030	17030	17030	17030	0
68	20231215	180300	353282430	17030	17030	17030	17030	0
69	20231215	180200	353282430	17030	17030	17030	17030	0
70	20231215	180100	353282430	17030	17030	17030	17030	0
71	20231215	180000	353282430	17030	17030	17030	17030	0
72	20231215	175900	353282430	17030	17030	17030	17030	0
73	20231215	175800	353282430	17030	17030	17030	17030	0
74	20231215	175700	353282430	17030	17030	17030	17030	0
75	20231215	175600	353282430	17030	17030	17030	17030	0
76	20231215	175500	353282430	17030	17030	17030	17030	0
77	20231215	175400	353282430	17030	17030	17030	17030	0
78	20231215	175300	353282430	17030	17030	17030	17030	0
79	20231215	175200	353282430	17030	17030	17030	17030	0
80	20231215	175100	353282430	17030	17030	17030	17030	0
81	20231215	175000	353282430	17030	17030	17030	17030	0
82	20231215	174900	353282430	17030	17030	17030	17030	0
83	20231215	174800	353282430	17030	17030	17030	17030	0
84	20231215	174700	353282430	17030	17030	17030	17030	0
85	20231215	174600	353282430	17030	17030	17030	17030	0
86	20231215	174500	353282430	17030	17030	17030	17030	0
87	20231215	174400	353282430	17030	17030	17030	17030	0
88	20231215	174300	353282430	17030	17030	17030	17030	0
89	20231215	174200	353282430	17030	17030	17030	17030	0
90	20231215	174100	353282430	17030	17030	17030	17030	0
91	20231215	174000	353282430	17030	17030	17030	17030	0
92	20231215	173900	353282430	17030	17030	17030	17030	232
93	20231215	173800	353282430	17030	17030	17030	17030	0
94	20231215	173700	353282430	17030	17030	17030	17030	0
95	20231215	173600	353282430	17030	17030	17030	17030	0
96	20231215	173500	353282430	17030	17030	17030	17030	0
97	20231215	173400	353282430	17030	17030	17030	17030	0
98	20231215	173300	353282430	17030	17030	17030	17030	0
99	20231215	173200	353282430	17030	17030	17030	17030	0
100	20231215	173100	353282430	17030	17030	17030	17030	0
101	20231215	173000	353282430	17030	17030	17030	17030	0
102	20231215	172900	353282430	17030	17030	17030	17030	0
103	20231215	172800	353282430	17030	17030	17030	17030	0
104	20231215	172700	353282430	17030	17030	17030	17030	0
105	20231215	172600	353282430	17030	17030	17030	17030	0
106	20231215	172500	353282430	17030	17030	17030	17030	0
107	20231215	172400	353282430	17030	17030	17030	17030	0
108	20231215	172300	353282430	17030	17030	17030	17030	0
109	20231215	172200	353282430	17030	17030	17030	17030	0
110	20231215	172100	353282430	17030	17030	17030	17030	0
111	20231215	172000	353282430	17030	17030	17030	17030	0
112	20231215	171900	353282430	17030	17030	17030	17030	0
113	20231215	171800	353282430	17030	17030	17030	17030	0
114	20231215	171700	353282430	17030	17030	17030	17030	0
115	20231215	171600	353282430	17030	17030	17030	17030	0
116	20231215	171500	353282430	17030	17030	17030	17030	0
117	20231215	171400	353282430	17030	17030	17030	17030	0
118	20231215	171300	353282430	17030	17030	17030	17030	0
119	20231215	171200	353282430	17030	17030	17030	17030	0
120	20231215	171100	353282430	17030	17030	17030	17030	0
121	20231215	171000	353282430	17030	17030	17030	17030	0
122	20231215	170900	353282430	17030	17030	17030	17030	232
123	20231215	170800	353282430	17030	17030	17030	17030	0
124	20231215	170700	353282430	17030	17030	17030	17030	0
125	20231215	170600	353282430	17030	17030	17030	17030	0
126	20231215	170500	353282430	17030	17030	17030	17030	0
127	20231215	170400	353282430	17030	17030	17030	17030	0
128	20231215	170300	353282430	17030	17030	17030	17030	0
129	20231215	170200	353282430	17030	17030	17030	17030	0
130	20231215	170100	353282430	17030	17030	17030	17030	0
131	20231215	170000	353282430	17030	17030	17030	17030	0
132	20231215	165900	353282430	17030	17030	17030	17030	0
133	20231215	165800	353282430	17030	17030	17030	17030	0
134	20231215	165700	353282430	17030	17030	17030	17030	0
135	20231215	165600	353282430	17030	17030	17030	17030	0
136	20231215	165500	353282430	17030	17030	17030	17030	0
137	20231215	165400	353282430	17030	17030	17030	17030	0
138	20231215	165300	353282430	17030	17030	17030	17030	0
139	20231215	165200	353282430	17030	17030	17030	17030	0
140	20231215	165100	353282430	17030	17030	17030	17030	0
141	20231215	165000	353282430	17030	17030	17030	17030	0
142	20231215	164900	353282430	17030	17030	17030	17030	0
143	20231215	164800	353282430	17030	17030	17030	17030	0
144	20231215	164700	353282430	17030	17030	17030	17030	0
145	20231215	164600	353282430	17030	17030	17030	17030	0
146	20231215	164500	353282430	17030	17030	17030	17030	0
147	20231215	164400	353282430	17030	17030	17030	17030	0
148	20231215	164300	353282430	17030	17030	17030	17030	0
149	20231215	164200	353282430	17030	17030	17030	17030	0
150	20231215	164100	353282430	17030	17030	17030	17030	0
151	20231215	164000	353282430	17030	17030	17030	17030	0
152	20231215	163900	353282430	17030	17030	17030	17030	232
153	20231215	163800	353282430	17030	17030	17030	17030	0
154	20231215	163700	353282430	17030	17030	17030	17030	0
155	20231215	163600	353282430	17030	17030	17030	17030	0
156	20231215	163500	353282430	17030	17030	17030	17030	0
157	20231215	163400	353282430	17030	17030	17030	17030	0
158	20231215	163300	353282430	17030	17030	17030	17030	0
159	20231215	163200	353282430	17030	17030	17030	17030	0
160	20231215	163100	353282430	17030	17030	17030	17030	0
161	20231215	163000	353282430	17030	17030	17030	17030	0
162	20231215	162900	353282430	17030	17030	17030	17030	0
163	20231215	162800	353282430	17030	17030	17030	17030	0
164	20231215	162700	353282430	17030	17030	17030	17030	0
165	20231215	162600	353282430	17030	17030	17030	17030	0
166	20231215	162500	353282430	17030	17030	17030	17030	0
167	20231215	162400	353282430	17030	17030	17030	17030	0
168	20231215	162300	353282430	17030	17030	17030	17030	0
169	20231215	162200	353282430	17030	17030	17030	17030	0
170	20231215	162100	353282430	17030	17030	17030	17030	0
171	20231215	162000	353282430	17030	17030	17030	17030	0
172	20231215	161900	353282430	17030	17030	17030	17030	0
173	20231215	161800	353282430	17030	17030	17030	17030	0
174	20231215	161700	353282430	17030	17030	17030	17030	0
175	20231215	161600	353282430	17030	17030	17030	17030	0
176	20231215	161500	353282430	17030	17030	17030	17030	0
177	20231215	161400	353282430	17030	17030	17030	17030	0
178	20231215	161300	353282430	17030	17030	17030	17030	0
179	20231215	161200	353282430	17030	17030	17030	17030	0
180	20231215	161100	353282430	17030	17030	17030	17030	0
181	20231215	161000	353282430	17030	17030	17030	17030	0
182	20231215	160900	353282430	17030	17030	17030	17030	232
183	20231215	160800	353282430	17030	17030	17030	17030	0
184	20231215	160700	353282430	17030	17030	17030	17030	0
185	20231215	160600	353282430	17030	17030	17030	17030	0
186	20231215	160500	353282430	17030	17030	17030	17030	0
187	20231215	160400	353282430	17030	17030	17030	17030	0
188	20231215	160300	353282430	17030	17030	17030	17030	0
189	20231215	160200	353282430	17030	17030	17030	17030	0
190	20231215	160100	353282430	17030	17030	17030	17030	0
191	20231215	160000	353282430	17030	17030	17030	17030	0
192	20231215	155900	353282430	17030	17030	17030	17030	0
193	20231215	155800	353282430	17030	17030	17030	17030	0
194	20231215	155700	353282430	17030	17030	17030	17030	0
195	20231215	155600	353282430	17030	17030	17030	17030	0
196	20231215	155500	353282430	17030	17030	17030	17030	0
197	20231215	155400	353282430	17030	17030	17030	17030	0
198	20231215	155300	353282430	17030	17030	17030	17030	0
199	20231215	155200	353282430	17030	17030	17030	17030	0
200	20231215	155100	353282430	17030	17030	17030	17030	0
201	20231215	155000	353282430	17030	17030	17030	17030	0
202	20231215	154900	353282430	17030	17030	17030	17030	0
203	20231215	154800	353282430	17030	17030	17030	17030	0
204	20231215	154700	353282430	17030	17030	17030	17030	0
205	20231215	154600	353282430	17030	17030	17030	17030	0
206	20231215	154500	353282430	17030	17030	17030	17030	0
207	20231215	154400	353282430	17030	17030	17030	17030	0
208	20231215	154300	353282430	17030	17030	17030	17030	0
209	20231215	154200	353282430	17030	17030	17030	17030	0
210	20231215	154100	353282430	17030	17030	17030	17030	0
211	20231215	154000	353282430	17030	17030	17030	17030	0
212	20231215	153900	353282430	17030	17030	17030	17030	232
213	20231215	153800	353282430	17030	17030	17030	17030	0
214	20231215	153700	353282430	17030	17030	17030	17030	0
215	20231215	153600	353282430	17030	17030	17030	17030	0
216	20231215	153500	353282430	17030	17030	17030	17030	0
217	20231215	153400	353282430	17030	17030	17030	17030	0
218	20231215	153300	353282430	17030	17030	17030	17030	0
219	20231215	153200	353282430	17030	17030	17030	17030	0
220	20231215	153100	353282430	17030	17030	17030	17030	0
221	20231215	153000	353282430	17030	17030	17030	17030	232
222	20231215	152900	349331470	17000	17000	17000	17000	0
223	20231215	152800	349331470	17000	17000	17000	17000	0
224	20231215	152700	349331470	17000	17000	17000	17000	0
225	20231215	152600	349331470	17000	17000	17000	17000	0
226	20231215	152500	349331470	17000	17000	17000	17000	0
227	20231215	152400	349331470	17000	17000	17000	17000	0
228	20231215	152300	349331470	17000	17000	17000	17000	0
229	20231215	152200	349331470	17000	17000	17000	17000	0
230	20231215	152100	349331470	17000	17000	17000	17000	0
231	20231215	152000	349331470	17000	17000	17000	17000	0
232	20231215	151900	349331470	17000	17000	17000	17000	400
233	20231215	151800	342531470	17000	17000	17000	17000	101
234	20231215	151700	340814470	17000	17000	17000	17000	1
235	20231215	151600	340797470	17000	17000	17000	17000	94
236	20231215	151500	339199470	17030	17030	17030	17030	50
237	20231215	151400	338347970	17030	17030	17030	17030	200
238	20231215	151300	334941970	17010	17010	17010	17000	397
239	20231215	151200	328189080	17020	17020	17020	17020	49
240	20231215	151100	327355100	17020	17020	17020	17020	1
241	20231215	151000	327338080	17010	17010	17010	17010	4
242	20231215	150900	327270040	17010	17020	17020	17010	30
243	20231215	150800	326759640	17090	17100	17100	17090	101
244	20231215	150700	325033250	17100	17080	17100	17080	108
245	20231215	150600	323187010	17080	17010	17080	17010	6
246	20231215	150500	323084600	17010	17010	17010	17010	0
247	20231215	150400	323084600	17010	17010	17010	17010	100
248	20231215	150300	321383600	17010	17010	17010	17010	0
249	20231215	150200	321383600	17010	17010	17010	17010	0
250	20231215	150100	321383600	17010	17010	17010	17010	0
251	20231215	150000	321383600	17010	17010	17010	17010	0
252	20231215	145900	321383600	17010	17010	17010	17010	4
253	20231215	145800	321315560	17010	17010	17010	17010	16
254	20231215	145700	321043400	17010	17010	17010	17010	67
255	20231215	145600	319903730	17010	17010	17010	17010	0
256	20231215	145500	319903730	17010	17010	17010	17010	0
257	20231215	145400	319903730	17010	17010	17010	17010	4
258	20231215	145300	319835690	17010	17010	17010	17010	1
259	20231215	145200	319818680	17010	17010	17010	17010	0
260	20231215	145100	319818680	17010	17010	17010	17010	0
261	20231215	145000	319818680	17010	17010	17010	17010	0
262	20231215	144900	319818680	17010	17010	17010	17010	1
263	20231215	144800	319801670	17000	17000	17000	17000	0
264	20231215	144700	319801670	17000	17000	17000	17000	0
265	20231215	144600	319801670	17000	17000	17000	17000	0
266	20231215	144500	319801670	17000	17000	17000	17000	60
267	20231215	144400	318781670	17000	17000	17000	17000	0
268	20231215	144300	318781670	17000	17000	17000	17000	0
269	20231215	144200	318781670	17000	17000	17000	17000	0
270	20231215	144100	318781670	17000	17010	17010	17000	50
271	20231215	144000	317931620	17100	17100	17100	17100	0
272	20231215	143900	317931620	17100	17010	17100	17010	282
273	20231215	143800	313112530	17040	17000	17040	17000	51
274	20231215	143700	312243530	17000	17000	17000	17000	0
275	20231215	143600	312243530	17000	17000	17000	17000	100
276	20231215	143500	310543530	17000	17000	17000	17000	19
277	20231215	143400	310220530	17000	17000	17000	17000	15
278	20231215	143300	309965530	17000	17000	17000	17000	0
279	20231215	143200	309965530	17000	17000	17000	17000	33
280	20231215	143100	309404530	17000	17000	17000	17000	0
281	20231215	143000	309404530	17000	17000	17000	17000	1
282	20231215	142900	309387530	16950	16950	16950	16950	0
283	20231215	142800	309387530	16950	16950	16950	16950	15
284	20231215	142700	309133280	16950	16950	16950	16950	0
285	20231215	142600	309133280	16950	16950	16950	16950	18
286	20231215	142500	308828180	16950	16950	16950	16950	0
287	20231215	142400	308828180	16950	16950	16950	16950	0
288	20231215	142300	308828180	16950	16960	16960	16950	85
289	20231215	142200	307387220	16960	16970	16970	16960	58
290	20231215	142100	306403360	16950	16950	16950	16950	30
291	20231215	142000	305894860	16930	16930	16930	16930	0
292	20231215	141900	305894860	16930	16950	16950	16930	17
293	20231215	141800	305607010	17040	17040	17040	17040	0
294	20231215	141700	305607010	17040	17040	17040	17040	0
295	20231215	141600	305607010	17040	17040	17050	17040	6
296	20231215	141500	305504760	17010	17000	17010	17000	2
297	20231215	141400	305470750	17000	16910	17000	16910	102
298	20231215	141300	303745810	16920	16910	16920	16910	60
299	20231215	141200	302731110	16980	16980	16980	16980	0
300	20231215	141100	302731110	16980	16980	16980	16980	0
301	20231215	141000	302731110	16980	16980	16980	16980	11
302	20231215	140900	302544330	16980	16980	16980	16980	40
303	20231215	140800	301865130	16970	16970	16970	16970	1
304	20231215	140700	301848160	16970	16960	16970	16960	65
305	20231215	140600	300745720	16870	16870	16870	16870	0
306	20231215	140500	300745720	16870	16870	16870	16870	0
307	20231215	140400	300745720	16870	16870	16870	16870	4
308	20231215	140300	300678240	16810	16810	16810	16810	0
309	20231215	140200	300678240	16810	16810	16810	16810	0
310	20231215	140100	300678240	16810	17010	17010	16810	257
311	20231215	140000	296337130	17120	17120	17120	17120	0
312	20231215	135900	296337130	17120	17120	17120	17120	0
313	20231215	135800	296337130	17120	17120	17120	17120	0
314	20231215	135700	296337130	17120	17120	17120	17120	50
315	20231215	135600	295481130	17130	17130	17130	17130	0
316	20231215	135500	295481130	17130	17130	17130	17130	639
317	20231215	135400	284535060	17130	17130	17130	17130	200
318	20231215	135300	281109060	17130	17130	17130	17130	231
319	20231215	135200	277152030	17130	17130	17130	17130	139
320	20231215	135100	274770960	17130	17050	17130	17050	92
321	20231215	135000	273198090	16990	16990	16990	16990	0
322	20231215	134900	273198090	16990	16990	16990	16990	0
323	20231215	134800	273198090	16990	16990	16990	16990	0
324	20231215	134700	273198090	16990	17010	17040	16990	112
325	20231215	134600	271291500	16990	16990	16990	16990	8
326	20231215	134500	271155580	16980	16970	16980	16970	40
327	20231215	134400	270476570	16960	16960	16960	16960	53
328	20231215	134300	269577690	16960	16960	16960	16960	0
329	20231215	134200	269577690	16960	16960	16960	16960	8
330	20231215	134100	269442010	16850	16850	16850	16850	0
331	20231215	134000	269442010	16850	16850	16850	16850	0
332	20231215	133900	269442010	16850	16850	16850	16850	0
333	20231215	133800	269442010	16850	16850	16850	16850	0
334	20231215	133700	269442010	16850	16850	16850	16850	0
335	20231215	133600	269442010	16850	16850	16850	16850	0
336	20231215	133500	269442010	16850	16950	16970	16840	741
337	20231215	133400	256945330	16960	16960	16960	16960	0
338	20231215	133300	256945330	16960	16960	16960	16960	0
339	20231215	133200	256945330	16960	16960	16960	16960	0
340	20231215	133100	256945330	16960	16960	16960	16960	0
341	20231215	133000	256945330	16960	16960	16960	16960	0
342	20231215	132900	256945330	16960	16960	16960	16960	0
343	20231215	132800	256945330	16960	16960	16960	16960	0
344	20231215	132700	256945330	16960	16960	16960	16960	0
345	20231215	132600	256945330	16960	16960	16960	16960	0
346	20231215	132500	256945330	16960	16960	16960	16960	1
347	20231215	132400	256928370	16960	16960	16960	16960	4
348	20231215	132300	256860530	16960	16960	16960	16960	0
349	20231215	132200	256860530	16960	16960	16960	16960	369
350	20231215	132100	250602290	16960	16910	16960	16910	532
351	20231215	132000	241597770	16870	16870	16870	16870	0
352	20231215	131900	241597770	16870	16870	16870	16870	50
353	20231215	131800	240754270	16840	16840	16840	16840	0
354	20231215	131700	240754270	16840	16840	16840	16840	0
355	20231215	131600	240754270	16840	16840	16840	16840	0
356	20231215	131500	240754270	16840	16790	16840	16790	73
357	20231215	131400	239525500	16790	16810	16900	16790	517
358	20231215	131300	230839430	16810	16810	16810	16810	0
359	20231215	131200	230839430	16810	16810	16810	16810	0
360	20231215	131100	230839430	16810	16810	16810	16810	0
361	20231215	131000	230839430	16810	16810	16810	16810	20
362	20231215	130900	230503230	16810	16810	16810	16810	0
363	20231215	130800	230503230	16810	16820	16820	16810	7
364	20231215	130700	230385520	16820	16820	16820	16820	0
365	20231215	130600	230385520	16820	16820	16820	16820	6
366	20231215	130500	230284600	16820	16820	16820	16820	0
367	20231215	130400	230284600	16820	16820	16820	16820	0
368	20231215	130300	230284600	16820	16820	16820	16820	5
369	20231215	130200	230200500	16820	16820	16820	16820	0
370	20231215	130100	230200500	16820	16820	16820	16820	5
371	20231215	130000	230116400	16900	16900	16900	16900	0
372	20231215	125900	230116400	16900	16900	16900	16900	0
373	20231215	125800	230116400	16900	16900	16900	16900	0
374	20231215	125700	230116400	16900	16900	16900	16900	0
375	20231215	125600	230116400	16900	16900	16900	16900	100
376	20231215	125500	228426400	16900	16900	16900	16900	50
377	20231215	125400	227581400	16900	16900	16900	16900	0
378	20231215	125300	227581400	16900	16900	16900	16900	0
379	20231215	125200	227581400	16900	16850	16900	16850	55
380	20231215	125100	226653450	16800	16800	16800	16800	0
381	20231215	125000	226653450	16800	16800	16800	16800	0
382	20231215	124900	226653450	16800	16800	16800	16800	10
383	20231215	124800	226485450	16810	16810	16810	16810	0
384	20231215	124700	226485450	16810	16810	16810	16810	0
385	20231215	124600	226485450	16810	16810	16810	16810	0
386	20231215	124500	226485450	16810	16810	16810	16810	0
387	20231215	124400	226485450	16810	16810	16810	16810	0
388	20231215	124300	226485450	16810	16820	16820	16810	44
389	20231215	124200	225745740	16820	16820	16820	16820	0
390	20231215	124100	225745740	16820	16820	16820	16820	0
391	20231215	124000	225745740	16820	16820	16820	16820	0
392	20231215	123900	225745740	16820	16820	16820	16820	0
393	20231215	123800	225745740	16820	16820	16820	16820	0
394	20231215	123700	225745740	16820	16820	16820	16820	0
395	20231215	123600	225745740	16820	16820	16820	16820	0
396	20231215	123500	225745740	16820	16820	16820	16820	41
397	20231215	123400	225056120	16820	16820	16820	16820	5
398	20231215	123300	224972020	16820	16820	16820	16820	0
399	20231215	123200	224972020	16820	16820	16820	16820	0
400	20231215	123100	224972020	16820	16820	16820	16820	0
401	20231215	123000	224972020	16820	16820	16820	16820	0
402	20231215	122900	224972020	16820	16820	16820	16820	0
403	20231215	122800	224972020	16820	16820	16820	16820	52
404	20231215	122700	224097380	16820	16820	16820	16820	0
405	20231215	122600	224097380	16820	16870	16870	16820	51
406	20231215	122500	223239460	16890	16890	16890	16890	3
407	20231215	122400	223188790	16810	16810	16810	16810	0
408	20231215	122300	223188790	16810	16810	16810	16810	0
409	20231215	122200	223188790	16810	16810	16810	16810	0
410	20231215	122100	223188790	16810	16810	16810	16810	0
411	20231215	122000	223188790	16810	16810	16810	16810	8
412	20231215	121900	223054310	16810	16810	16810	16810	0
413	20231215	121800	223054310	16810	16810	16810	16810	0
414	20231215	121700	223054310	16810	16810	16810	16810	0
415	20231215	121600	223054310	16810	16810	16810	16810	0
416	20231215	121500	223054310	16810	16810	16810	16810	100
417	20231215	121400	221373310	16810	16820	16820	16810	7
418	20231215	121300	221255600	16800	16800	16800	16800	0
419	20231215	121200	221255600	16800	16800	16800	16800	0
420	20231215	121100	221255600	16800	16800	16800	16800	0
421	20231215	121000	221255600	16800	16800	16800	16800	0
422	20231215	120900	221255600	16800	16800	16800	16800	0
423	20231215	120800	221255600	16800	16800	16800	16800	0
424	20231215	120700	221255600	16800	16800	16800	16800	0
425	20231215	120600	221255600	16800	16800	16800	16800	8
426	20231215	120500	221121200	16800	16800	16800	16800	0
427	20231215	120400	221121200	16800	16810	16810	16800	100
428	20231215	120300	219441080	16810	16810	16810	16810	100
429	20231215	120200	217760080	16810	16810	16810	16810	5
430	20231215	120100	217676030	16810	16810	16810	16810	0
431	20231215	120000	217676030	16810	16810	16810	16810	0
432	20231215	115900	217676030	16810	16810	16810	16810	31
433	20231215	115800	217154920	16800	16850	16850	16800	139
434	20231215	115700	214817770	16850	16850	16850	16850	15
435	20231215	115600	214565020	16850	16850	16850	16850	0
436	20231215	115500	214565020	16850	16850	16850	16850	1
437	20231215	115400	214548170	16850	16850	16850	16850	0
438	20231215	115300	214548170	16850	16850	16850	16850	0
439	20231215	115200	214548170	16850	16850	16850	16850	0
440	20231215	115100	214548170	16850	16850	16850	16850	0
441	20231215	115000	214548170	16850	16850	16850	16850	0
442	20231215	114900	214548170	16850	16850	16850	16850	146
443	20231215	114800	212088070	16830	16830	16830	16830	0
444	20231215	114700	212088070	16830	16830	16830	16830	0
445	20231215	114600	212088070	16830	16830	16830	16830	0
446	20231215	114500	212088070	16830	16830	16830	16830	0
447	20231215	114400	212088070	16830	16830	16830	16830	0
448	20231215	114300	212088070	16830	16830	16830	16830	0
449	20231215	114200	212088070	16830	16830	16830	16830	0
450	20231215	114100	212088070	16830	16830	16830	16830	0
451	20231215	114000	212088070	16830	16860	16860	16830	200
452	20231215	113900	208720440	17030	16920	17030	16810	479
453	20231215	113800	200637260	16910	16910	16910	16910	2
454	20231215	113700	200603440	16900	16900	16900	16900	0
455	20231215	113600	200603440	16900	16930	16930	16900	100
456	20231215	113500	198913090	16950	16980	16980	16950	124
457	20231215	113400	196809720	16980	16980	16980	16980	0
458	20231215	113300	196809720	16980	16980	16980	16980	0
459	20231215	113200	196809720	16980	16980	16980	16980	0
460	20231215	113100	196809720	16980	16980	16980	16980	0
461	20231215	113000	196809720	16980	16990	16990	16980	10
462	20231215	112900	196639890	16980	16980	16980	16980	4
463	20231215	112800	196571970	16980	16980	16980	16980	7
464	20231215	112700	196453110	16980	16980	16980	16980	0
465	20231215	112600	196453110	16980	16980	16980	16980	2
466	20231215	112500	196419150	16980	16980	16980	16980	58
467	20231215	112400	195434310	16980	16980	16980	16980	0
468	20231215	112300	195434310	16980	16980	16980	16980	0
469	20231215	112200	195434310	16980	16990	16990	16980	100
470	20231215	112100	193736240	16990	16990	16990	16990	0
471	20231215	112000	193736240	16990	16990	16990	16990	0
472	20231215	111900	193736240	16990	16990	16990	16990	0
473	20231215	111800	193736240	16990	16990	16990	16990	300
474	20231215	111700	188639240	16990	17050	17050	16990	220
475	20231215	111600	184895220	17050	17050	17050	17050	0
476	20231215	111500	184895220	17050	17050	17050	17050	0
477	20231215	111400	184895220	17050	17050	17050	17050	1
478	20231215	111300	184878170	17040	17040	17040	17040	0
479	20231215	111200	184878170	17040	17040	17040	17040	0
480	20231215	111100	184878170	17040	17040	17040	17040	20
481	20231215	111000	184537370	17040	17040	17040	17040	0
482	20231215	110900	184537370	17040	17040	17040	17040	1
483	20231215	110800	184520330	17040	17040	17040	17040	0
484	20231215	110700	184520330	17040	17040	17040	17040	0
485	20231215	110600	184520330	17040	17050	17050	17040	93
486	20231215	110500	182935120	17050	17060	17060	17050	10
487	20231215	110400	182764540	17150	17150	17150	17150	0
488	20231215	110300	182764540	17150	17150	17150	17150	10
489	20231215	110200	182593040	17100	17100	17100	17100	0
490	20231215	110100	182593040	17100	17100	17100	17100	0
491	20231215	110000	182593040	17100	17100	17100	17100	10
492	20231215	105900	182422040	17100	17100	17100	17100	41
493	20231215	105800	181720940	17100	17100	17100	17100	68
494	20231215	105700	180558140	17150	17150	17150	17150	0
495	20231215	105600	180558140	17150	17150	17150	17150	3
496	20231215	105500	180506690	17100	17100	17100	17100	28
497	20231215	105400	180027890	17150	17150	17150	17150	3
498	20231215	105300	179976440	17150	17150	17150	17150	0
499	20231215	105200	179976440	17150	17150	17150	17150	0
500	20231215	105100	179976440	17150	17150	17150	17150	0
501	20231215	105000	179976440	17150	17150	17150	17150	6
502	20231215	104900	179873540	17150	17150	17150	17150	11
503	20231215	104800	179684890	17150	17150	17150	17150	1
504	20231215	104700	179667740	17150	17150	17150	17150	0
505	20231215	104600	179667740	17150	17150	17150	17150	0
506	20231215	104500	179667740	17150	17140	17150	17140	55
507	20231215	104400	178724940	17140	17140	17140	17140	0
508	20231215	104300	178724940	17140	17140	17140	17140	0
509	20231215	104200	178724940	17140	17140	17140	17140	5
510	20231215	104100	178639240	17140	17140	17140	17140	0
511	20231215	104000	178639240	17140	17140	17140	17140	0
512	20231215	103900	178639240	17140	17140	17140	17140	0
513	20231215	103800	178639240	17140	17140	17140	17140	0
514	20231215	103700	178639240	17140	17140	17140	17140	0
515	20231215	103600	178639240	17140	17140	17140	17140	0
516	20231215	103500	178639240	17140	17140	17140	17140	10
517	20231215	103400	178467840	17040	17080	17080	17040	86
518	20231215	103300	177000920	17080	17080	17080	17080	0
519	20231215	103200	177000920	17080	17080	17080	17080	18
520	20231215	103100	176693480	17070	17070	17070	17070	1
521	20231215	103000	176676410	17080	17080	17080	17080	0
522	20231215	102900	176676410	17080	17080	17080	17080	1
523	20231215	102800	176659330	17100	17100	17100	17100	23
524	20231215	102700	176266030	17100	17100	17100	17100	0
525	20231215	102600	176266030	17100	17100	17100	17100	0
526	20231215	102500	176266030	17100	17100	17100	17100	5
527	20231215	102400	176180530	17140	17140	17140	17140	0
528	20231215	102300	176180530	17140	17140	17140	17140	0
529	20231215	102200	176180530	17140	17140	17140	17140	9
530	20231215	102100	176026270	17140	17140	17140	17140	0
531	20231215	102000	176026270	17140	17140	17140	17140	2
532	20231215	101900	175991990	17080	17080	17080	17080	100
533	20231215	101800	174283990	17040	17040	17040	17040	0
534	20231215	101700	174283990	17040	17040	17040	17040	40
535	20231215	101600	173602390	17040	17040	17040	17040	1
536	20231215	101500	173585350	17040	17040	17040	17040	0
537	20231215	101400	173585350	17040	17040	17040	17040	1
538	20231215	101300	173568310	17140	17140	17140	17140	0
539	20231215	101200	173568310	17140	17140	17140	17140	0
540	20231215	101100	173568310	17140	17140	17140	17140	1
541	20231215	101000	173551170	17140	17140	17140	17140	1
542	20231215	100900	173534030	17030	17030	17030	17030	3
543	20231215	100800	173482940	17030	17030	17030	17030	0
544	20231215	100700	173482940	17030	17030	17030	17030	0
545	20231215	100600	173482940	17030	17020	17030	17010	69
546	20231215	100500	172308250	17020	17020	17020	17020	30
547	20231215	100400	171797650	17020	17020	17020	17020	100
548	20231215	100300	170095650	17020	17100	17100	17020	418
549	20231215	100200	162974630	17150	17150	17150	17150	233
550	20231215	100100	158978680	17150	17150	17150	17150	0
551	20231215	100000	158978680	17150	17180	17180	17150	135
552	20231215	095900	156662560	17160	17160	17160	17160	0
553	20231215	095800	156662560	17160	17170	17170	17160	151
554	20231215	095700	154071140	17200	17200	17200	17200	0
555	20231215	095600	154071140	17200	17220	17220	17200	116
556	20231215	095500	152073640	17220	17220	17220	17220	0
557	20231215	095400	152073640	17220	17220	17220	17220	20
558	20231215	095300	151729240	17250	17230	17250	17230	41
559	20231215	095200	151022430	17240	17230	17240	17230	100
560	20231215	095100	149298630	17210	17210	17210	17210	0
561	20231215	095000	149298630	17210	17200	17230	17200	240
562	20231215	094900	145168400	17200	17200	17200	17200	11
563	20231215	094800	144979200	17200	17200	17200	17200	20
564	20231215	094700	144635200	17200	17200	17200	17200	0
565	20231215	094600	144635200	17200	17200	17200	17200	2
566	20231215	094500	144600800	17210	17210	17210	17210	1
567	20231215	094400	144583590	17210	17210	17210	17210	0
568	20231215	094300	144583590	17210	17160	17210	17160	112
569	20231215	094200	142661320	17160	17230	17230	17160	343
570	20231215	094100	136775370	17240	17240	17240	17170	254
571	20231215	094000	132413910	17240	17240	17240	17240	30
572	20231215	093900	131896710	17170	17250	17250	17160	312
573	20231215	093800	126537070	17250	17260	17260	17250	12
574	20231215	093700	126330060	17250	17270	17270	17250	74
575	20231215	093600	125052100	17270	17160	17270	17160	825
576	20231215	093500	110845940	17150	17150	17150	17150	56
577	20231215	093400	109885540	17150	17150	17150	17150	1
578	20231215	093300	109868390	17090	17090	17090	17090	3
579	20231215	093200	109817120	17150	17140	17150	17140	29
580	20231215	093100	109319820	17080	17080	17080	17080	15
581	20231215	093000	109063620	17080	17080	17080	17080	2
582	20231215	092900	109029460	17110	17080	17110	17080	2
583	20231215	092800	108995270	17080	17080	17080	17080	34
584	20231215	092700	108414550	17080	17080	17080	17080	0
585	20231215	092600	108414550	17080	17080	17080	17010	251
586	20231215	092500	104129400	17080	17080	17080	17080	30
587	20231215	092400	103617000	17080	17080	17080	17080	0
588	20231215	092300	103617000	17080	17090	17090	17080	165
589	20231215	092200	100797740	17090	17090	17090	17090	10
590	20231215	092100	100626840	17090	17090	17090	17090	5
591	20231215	092000	100541390	17110	17110	17110	17110	100
592	20231215	091900	98830390	17140	17140	17140	17140	151
593	20231215	091800	96242250	17140	17170	17170	17140	72
594	20231215	091700	95006910	17140	17090	17140	17090	40
595	20231215	091600	94322910	17080	17080	17080	17080	0
596	20231215	091500	94322910	17080	16990	17080	16990	256
597	20231215	091400	89957450	17080	17080	17080	17080	54
598	20231215	091300	89035130	17080	17080	17080	17080	10
599	20231215	091200	88864330	17080	17070	17080	16980	148
600	20231215	091100	86342650	17060	17060	17060	17060	233
601	20231215	091000	82367670	17090	16980	17090	16980	111
602	20231215	090900	80470790	16980	17070	17070	16970	56
603	20231215	090800	79519990	17100	17150	17270	17100	191
604	20231215	090700	76241780	17270	16920	17710	16920	1305
605	20231215	090600	53728080	16920	16800	16920	16800	157
606	20231215	090500	51083020	16800	16680	16800	16680	531
607	20231215	090400	42186720	16680	16600	16680	16600	174
608	20231215	090300	39289520	16600	16600	16600	16600	393
609	20231215	090200	32765720	16600	16690	16690	16600	322
610	20231215	090100	27404440	16750	16670	16750	16620	208
611	20231215	090000	23942700	16650	16650	16650	16650	1438