KissMeData/001800/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183500	761319650	15110	15110	15110	15110	1197
3	20231213	183400	761319650	15110	15110	15110	15110	0
4	20231213	183300	761319650	15110	15110	15110	15110	0
5	20231213	183200	761319650	15110	15110	15110	15110	0
6	20231213	183100	761319650	15110	15110	15110	15110	0
7	20231213	183000	761319650	15110	15110	15110	15110	0
8	20231213	182900	761319650	15110	15110	15110	15110	0
9	20231213	182800	761319650	15110	15110	15110	15110	0
10	20231213	182700	761319650	15110	15110	15110	15110	0
11	20231213	182600	761319650	15110	15110	15110	15110	0
12	20231213	182500	761319650	15110	15110	15110	15110	0
13	20231213	182400	761319650	15110	15110	15110	15110	0
14	20231213	182300	761319650	15110	15110	15110	15110	0
15	20231213	182200	761319650	15110	15110	15110	15110	0
16	20231213	182100	761319650	15110	15110	15110	15110	0
17	20231213	182000	761319650	15110	15110	15110	15110	0
18	20231213	181900	761319650	15110	15110	15110	15110	0
19	20231213	181800	761319650	15110	15110	15110	15110	0
20	20231213	181700	761319650	15110	15110	15110	15110	0
21	20231213	181600	761319650	15110	15110	15110	15110	0
22	20231213	181500	761319650	15110	15110	15110	15110	0
23	20231213	181400	761319650	15110	15110	15110	15110	0
24	20231213	181300	761319650	15110	15110	15110	15110	0
25	20231213	181200	761319650	15110	15110	15110	15110	0
26	20231213	181100	761319650	15110	15110	15110	15110	0
27	20231213	181000	761319650	15110	15110	15110	15110	0
28	20231213	180900	761319650	15110	15110	15110	15110	0
29	20231213	180800	761319650	15110	15110	15110	15110	0
30	20231213	180700	761319650	15110	15110	15110	15110	0
31	20231213	180600	761319650	15110	15110	15110	15110	0
32	20231213	180500	761319650	15110	15110	15110	15110	1197
33	20231213	180400	761319650	15110	15110	15110	15110	0
34	20231213	180300	761319650	15110	15110	15110	15110	0
35	20231213	180200	761319650	15110	15110	15110	15110	0
36	20231213	180100	761319650	15110	15110	15110	15110	0
37	20231213	180000	761319650	15110	15110	15110	15110	0
38	20231213	175900	761319650	15110	15110	15110	15110	0
39	20231213	175800	761319650	15110	15110	15110	15110	0
40	20231213	175700	761319650	15110	15110	15110	15110	0
41	20231213	175600	761319650	15110	15110	15110	15110	0
42	20231213	175500	761319650	15110	15110	15110	15110	0
43	20231213	175400	761319650	15110	15110	15110	15110	0
44	20231213	175300	761319650	15110	15110	15110	15110	0
45	20231213	175200	761319650	15110	15110	15110	15110	0
46	20231213	175100	761319650	15110	15110	15110	15110	0
47	20231213	175000	761319650	15110	15110	15110	15110	0
48	20231213	174900	761319650	15110	15110	15110	15110	0
49	20231213	174800	761319650	15110	15110	15110	15110	0
50	20231213	174700	761319650	15110	15110	15110	15110	0
51	20231213	174600	761319650	15110	15110	15110	15110	0
52	20231213	174500	761319650	15110	15110	15110	15110	0
53	20231213	174400	761319650	15110	15110	15110	15110	0
54	20231213	174300	761319650	15110	15110	15110	15110	0
55	20231213	174200	761319650	15110	15110	15110	15110	0
56	20231213	174100	761319650	15110	15110	15110	15110	0
57	20231213	174000	761319650	15110	15110	15110	15110	0
58	20231213	173900	761319650	15110	15110	15110	15110	0
59	20231213	173800	761319650	15110	15110	15110	15110	0
60	20231213	173700	761319650	15110	15110	15110	15110	0
61	20231213	173600	761319650	15110	15110	15110	15110	0
62	20231213	173500	761319650	15110	15110	15110	15110	1197
63	20231213	173400	761319650	15110	15110	15110	15110	0
64	20231213	173300	761319650	15110	15110	15110	15110	0
65	20231213	173200	761319650	15110	15110	15110	15110	0
66	20231213	173100	761319650	15110	15110	15110	15110	0
67	20231213	173000	761319650	15110	15110	15110	15110	0
68	20231213	172900	761319650	15110	15110	15110	15110	0
69	20231213	172800	761319650	15110	15110	15110	15110	0
70	20231213	172700	761319650	15110	15110	15110	15110	0
71	20231213	172600	761319650	15110	15110	15110	15110	0
72	20231213	172500	761319650	15110	15110	15110	15110	0
73	20231213	172400	761319650	15110	15110	15110	15110	0
74	20231213	172300	761319650	15110	15110	15110	15110	0
75	20231213	172200	761319650	15110	15110	15110	15110	0
76	20231213	172100	761319650	15110	15110	15110	15110	0
77	20231213	172000	761319650	15110	15110	15110	15110	0
78	20231213	171900	761319650	15110	15110	15110	15110	0
79	20231213	171800	761319650	15110	15110	15110	15110	0
80	20231213	171700	761319650	15110	15110	15110	15110	0
81	20231213	171600	761319650	15110	15110	15110	15110	0
82	20231213	171500	761319650	15110	15110	15110	15110	0
83	20231213	171400	761319650	15110	15110	15110	15110	0
84	20231213	171300	761319650	15110	15110	15110	15110	0
85	20231213	171200	761319650	15110	15110	15110	15110	0
86	20231213	171100	761319650	15110	15110	15110	15110	0
87	20231213	171000	761319650	15110	15110	15110	15110	0
88	20231213	170900	761319650	15110	15110	15110	15110	0
89	20231213	170800	761319650	15110	15110	15110	15110	0
90	20231213	170700	761319650	15110	15110	15110	15110	0
91	20231213	170600	761319650	15110	15110	15110	15110	0
92	20231213	170500	761319650	15110	15110	15110	15110	1197
93	20231213	170400	761319650	15110	15110	15110	15110	0
94	20231213	170300	761319650	15110	15110	15110	15110	0
95	20231213	170200	761319650	15110	15110	15110	15110	0
96	20231213	170100	761319650	15110	15110	15110	15110	0
97	20231213	170000	761319650	15110	15110	15110	15110	0
98	20231213	165900	761319650	15110	15110	15110	15110	0
99	20231213	165800	761319650	15110	15110	15110	15110	0
100	20231213	165700	761319650	15110	15110	15110	15110	0
101	20231213	165600	761319650	15110	15110	15110	15110	0
102	20231213	165500	761319650	15110	15110	15110	15110	0
103	20231213	165400	761319650	15110	15110	15110	15110	0
104	20231213	165300	761319650	15110	15110	15110	15110	0
105	20231213	165200	761319650	15110	15110	15110	15110	0
106	20231213	165100	761319650	15110	15110	15110	15110	0
107	20231213	165000	761319650	15110	15110	15110	15110	0
108	20231213	164900	761319650	15110	15110	15110	15110	0
109	20231213	164800	761319650	15110	15110	15110	15110	0
110	20231213	164700	761319650	15110	15110	15110	15110	0
111	20231213	164600	761319650	15110	15110	15110	15110	0
112	20231213	164500	761319650	15110	15110	15110	15110	0
113	20231213	164400	761319650	15110	15110	15110	15110	0
114	20231213	164300	761319650	15110	15110	15110	15110	0
115	20231213	164200	761319650	15110	15110	15110	15110	0
116	20231213	164100	761319650	15110	15110	15110	15110	0
117	20231213	164000	761319650	15110	15110	15110	15110	0
118	20231213	163900	761319650	15110	15110	15110	15110	0
119	20231213	163800	761319650	15110	15110	15110	15110	0
120	20231213	163700	761319650	15110	15110	15110	15110	0
121	20231213	163600	761319650	15110	15110	15110	15110	0
122	20231213	163500	761319650	15110	15110	15110	15110	1197
123	20231213	163400	761319650	15110	15110	15110	15110	0
124	20231213	163300	761319650	15110	15110	15110	15110	0
125	20231213	163200	761319650	15110	15110	15110	15110	0
126	20231213	163100	761319650	15110	15110	15110	15110	0
127	20231213	163000	761319650	15110	15110	15110	15110	0
128	20231213	162900	761319650	15110	15110	15110	15110	0
129	20231213	162800	761319650	15110	15110	15110	15110	0
130	20231213	162700	761319650	15110	15110	15110	15110	0
131	20231213	162600	761319650	15110	15110	15110	15110	0
132	20231213	162500	761319650	15110	15110	15110	15110	0
133	20231213	162400	761319650	15110	15110	15110	15110	0
134	20231213	162300	761319650	15110	15110	15110	15110	0
135	20231213	162200	761319650	15110	15110	15110	15110	0
136	20231213	162100	761319650	15110	15110	15110	15110	0
137	20231213	162000	761319650	15110	15110	15110	15110	0
138	20231213	161900	761319650	15110	15110	15110	15110	0
139	20231213	161800	761319650	15110	15110	15110	15110	0
140	20231213	161700	761319650	15110	15110	15110	15110	0
141	20231213	161600	761319650	15110	15110	15110	15110	0
142	20231213	161500	761319650	15110	15110	15110	15110	0
143	20231213	161400	761319650	15110	15110	15110	15110	0
144	20231213	161300	761319650	15110	15110	15110	15110	0
145	20231213	161200	761319650	15110	15110	15110	15110	0
146	20231213	161100	761319650	15110	15110	15110	15110	0
147	20231213	161000	761319650	15110	15110	15110	15110	0
148	20231213	160900	761319650	15110	15110	15110	15110	0
149	20231213	160800	761319650	15110	15110	15110	15110	0
150	20231213	160700	761319650	15110	15110	15110	15110	0
151	20231213	160600	761319650	15110	15110	15110	15110	0
152	20231213	160500	761319650	15110	15110	15110	15110	1197
153	20231213	160400	761319650	15110	15110	15110	15110	0
154	20231213	160300	761319650	15110	15110	15110	15110	0
155	20231213	160200	761319650	15110	15110	15110	15110	0
156	20231213	160100	761319650	15110	15110	15110	15110	0
157	20231213	160000	761319650	15110	15110	15110	15110	0
158	20231213	155900	761319650	15110	15110	15110	15110	0
159	20231213	155800	761319650	15110	15110	15110	15110	0
160	20231213	155700	761319650	15110	15110	15110	15110	0
161	20231213	155600	761319650	15110	15110	15110	15110	0
162	20231213	155500	761319650	15110	15110	15110	15110	0
163	20231213	155400	761319650	15110	15110	15110	15110	0
164	20231213	155300	761319650	15110	15110	15110	15110	0
165	20231213	155200	761319650	15110	15110	15110	15110	0
166	20231213	155100	761319650	15110	15110	15110	15110	0
167	20231213	155000	761319650	15110	15110	15110	15110	0
168	20231213	154900	761319650	15110	15110	15110	15110	0
169	20231213	154800	761319650	15110	15110	15110	15110	0
170	20231213	154700	761319650	15110	15110	15110	15110	0
171	20231213	154600	761319650	15110	15110	15110	15110	0
172	20231213	154500	761319650	15110	15110	15110	15110	0
173	20231213	154400	761319650	15110	15110	15110	15110	0
174	20231213	154300	761319650	15110	15110	15110	15110	0
175	20231213	154200	761319650	15110	15110	15110	15110	0
176	20231213	154100	761319650	15110	15110	15110	15110	0
177	20231213	154000	761319650	15110	15110	15110	15110	0
178	20231213	153900	761319650	15110	15110	15110	15110	0
179	20231213	153800	761319650	15110	15110	15110	15110	0
180	20231213	153700	761319650	15110	15110	15110	15110	0
181	20231213	153600	761319650	15110	15110	15110	15110	0
182	20231213	153500	761319650	15110	15110	15110	15110	1197
183	20231213	153400	761319650	15110	15110	15110	15110	0
184	20231213	153300	761319650	15110	15110	15110	15110	0
185	20231213	153200	761319650	15110	15110	15110	15110	0
186	20231213	153100	761319650	15110	15110	15110	15110	0
187	20231213	153000	761319650	15110	15110	15110	15110	1197
188	20231213	152900	743232980	15120	15120	15120	15120	0
189	20231213	152800	743232980	15120	15120	15120	15120	0
190	20231213	152700	743232980	15120	15120	15120	15120	0
191	20231213	152600	743232980	15120	15120	15120	15120	0
192	20231213	152500	743232980	15120	15120	15120	15120	0
193	20231213	152400	743232980	15120	15120	15120	15120	0
194	20231213	152300	743232980	15120	15120	15120	15120	0
195	20231213	152200	743232980	15120	15120	15120	15120	0
196	20231213	152100	743232980	15120	15120	15120	15120	0
197	20231213	152000	743232980	15120	15120	15120	15120	0
198	20231213	151900	743232980	15120	15120	15140	15120	75
199	20231213	151800	742097540	15110	15120	15120	15110	37
200	20231213	151700	741538410	15120	15120	15140	15110	144
201	20231213	151600	739360960	15120	15120	15120	15110	135
202	20231213	151500	737319810	15120	15110	15120	15110	285
203	20231213	151400	733011250	15140	15110	15140	15110	288
204	20231213	151300	728653120	15110	15110	15140	15110	45
205	20231213	151200	727972330	15130	15130	15140	15110	145
206	20231213	151100	725778300	15130	15110	15130	15110	77
207	20231213	151000	724613650	15120	15120	15120	15110	220
208	20231213	150900	721288220	15110	15110	15120	15110	125
209	20231213	150800	719398410	15110	15120	15120	15110	169
210	20231213	150700	716843790	15110	15110	15130	15110	182
211	20231213	150600	714092010	15120	15120	15130	15110	279
212	20231213	150500	709873290	15120	15110	15130	15110	211
213	20231213	150400	706682200	15130	15120	15130	15110	39
214	20231213	150300	706092320	15130	15110	15130	15110	444
215	20231213	150200	699376470	15120	15120	15130	15110	90
216	20231213	150100	698016050	15120	15110	15120	15110	18
217	20231213	150000	697743980	15110	15130	15130	15100	269
218	20231213	145900	693677630	15120	15120	15130	15120	59
219	20231213	145800	692785270	15120	15120	15130	15120	207
220	20231213	145700	689654590	15120	15120	15140	15120	48
221	20231213	145600	688928530	15120	15140	15150	15120	121
222	20231213	145500	687097560	15110	15110	15150	15110	95
223	20231213	145400	685661820	15120	15120	15120	15110	45
224	20231213	145300	684981470	15120	15120	15140	15100	344
225	20231213	145200	679780910	15120	15120	15130	15120	18
226	20231213	145100	679508730	15130	15130	15130	15120	205
227	20231213	145000	676407880	15130	15120	15130	15120	188
228	20231213	144900	673564140	15120	15130	15130	15120	244
229	20231213	144800	669872610	15130	15140	15140	15130	246
230	20231213	144700	666149730	15130	15130	15140	15130	50
231	20231213	144600	665392920	15130	15130	15140	15130	226
232	20231213	144500	661972460	15130	15140	15150	15130	122
233	20231213	144400	660125410	15150	15130	15150	15130	127
234	20231213	144300	658202520	15140	15140	15140	15130	187
235	20231213	144200	655371940	15150	15140	15150	15140	202
236	20231213	144100	652313630	15140	15150	15150	15130	130
237	20231213	144000	650345560	15140	15150	15150	15140	275
238	20231213	143900	646179620	15140	15140	15140	15140	58
239	20231213	143800	645301500	15140	15160	15160	15140	125
240	20231213	143700	643407570	15150	15140	15160	15140	30
241	20231213	143600	642953010	15150	15170	15170	15150	201
242	20231213	143500	639907310	15160	15170	15170	15140	31
243	20231213	143400	639437610	15150	15160	15170	15150	125
244	20231213	143300	637542390	15160	15160	15180	15160	220
245	20231213	143200	634205830	15160	15160	15170	15160	30
246	20231213	143100	633750910	15160	15150	15160	15150	64
247	20231213	143000	632781260	15160	15140	15160	15140	119
248	20231213	142900	630977660	15140	15190	15190	15140	39
249	20231213	142800	630386870	15140	15180	15180	15140	282
250	20231213	142700	626109860	15170	15160	15170	15160	211
251	20231213	142600	622910420	15160	15170	15180	15160	252
252	20231213	142500	619086130	15160	15140	15160	15140	102
253	20231213	142400	617541670	15140	15160	15190	15140	80
254	20231213	142300	616329390	15160	15180	15180	15160	141
255	20231213	142200	614189310	15170	15170	15180	15170	175
256	20231213	142100	611533720	15170	15180	15180	15170	93
257	20231213	142000	610122880	15170	15170	15170	15170	11
258	20231213	141900	609956010	15160	15160	15170	15160	159
259	20231213	141800	607544720	15160	15160	15170	15160	46
260	20231213	141700	606847080	15170	15180	15180	15170	101
261	20231213	141600	605314160	15180	15170	15180	15170	159
262	20231213	141500	602901280	15170	15170	15170	15160	19
263	20231213	141400	602613090	15170	15180	15180	15170	429
264	20231213	141300	596101780	15180	15160	15180	15160	39
265	20231213	141200	595510180	15160	15160	15170	15160	158
266	20231213	141100	593113470	15160	15170	15170	15150	91
267	20231213	141000	591733600	15160	15160	15170	15160	166
268	20231213	140900	589216200	15160	15160	15160	15150	72
269	20231213	140800	588125190	15170	15160	15170	15160	131
270	20231213	140700	586138080	15160	15160	15160	15150	140
271	20231213	140600	584015740	15160	15160	15170	15160	38
272	20231213	140500	583439630	15160	15160	15160	15150	214
273	20231213	140400	580195440	15150	15160	15160	15150	96
274	20231213	140300	578741010	15150	15140	15150	15140	103
275	20231213	140200	577181280	15130	15140	15140	15130	99
276	20231213	140100	575683150	15130	15130	15140	15130	63
277	20231213	140000	574729670	15130	15120	15130	15120	16
278	20231213	135900	574487620	15110	15160	15160	15110	207
279	20231213	135800	571352190	15150	15150	15150	15140	121
280	20231213	135700	569519090	15140	15140	15140	15140	80
281	20231213	135600	568307890	15130	15120	15140	15120	56
282	20231213	135500	567460600	15120	15150	15150	15120	240
283	20231213	135400	563828200	15150	15140	15160	15140	31
284	20231213	135300	563358620	15150	15150	15160	15150	139
285	20231213	135200	561252760	15150	15150	15150	15130	42
286	20231213	135100	560616620	15150	15130	15160	15130	111
287	20231213	135000	558934200	15140	15150	15150	15140	126
288	20231213	134900	557025400	15150	15160	15160	15150	154
289	20231213	134800	554691110	15150	15140	15150	15140	97
290	20231213	134700	553221620	15130	15120	15140	15120	173
291	20231213	134600	550604400	15120	15110	15120	15110	44
292	20231213	134500	549939280	15110	15110	15120	15110	31
293	20231213	134400	549470610	15110	15110	15130	15110	139
294	20231213	134300	547369210	15100	15130	15130	15100	216
295	20231213	134200	544105430	15130	15150	15150	15130	284
296	20231213	134100	539803890	15140	15140	15140	15140	204
297	20231213	134000	536715330	15140	15110	15140	15110	136
298	20231213	133900	534658310	15110	15110	15120	15110	56
299	20231213	133800	533811770	15110	15130	15130	15110	80
300	20231213	133700	532601820	15120	15110	15120	15110	185
301	20231213	133600	529805460	15110	15100	15110	15100	54
302	20231213	133500	528989560	15100	15090	15100	15080	2066
303	20231213	133400	497794510	15100	15100	15100	15090	104
304	20231213	133300	496224170	15110	15110	15120	15100	142
305	20231213	133200	494077770	15110	15120	15120	15100	184
306	20231213	133100	491297960	15120	15130	15130	15120	48
307	20231213	133000	490572190	15120	15110	15120	15100	197
308	20231213	132900	487594010	15110	15110	15110	15100	125
309	20231213	132800	485705920	15110	15110	15110	15110	101
310	20231213	132700	484179810	15110	15110	15120	15090	353
311	20231213	132600	478845410	15110	15110	15110	15090	148
312	20231213	132500	476609780	15100	15110	15110	15100	237
313	20231213	132400	473028800	15100	15100	15100	15100	49
314	20231213	132300	472288900	15100	15100	15100	15090	133
315	20231213	132200	470281110	15090	15100	15100	15090	13
316	20231213	132100	470084900	15100	15100	15110	15100	191
317	20231213	132000	467199950	15100	15100	15100	15090	119
318	20231213	131900	465403370	15090	15090	15100	15090	574
319	20231213	131800	456736710	15110	15100	15110	15090	562
320	20231213	131700	448251610	15090	15110	15110	15090	170
321	20231213	131600	445685050	15090	15120	15120	15090	628
322	20231213	131500	436202500	15120	15120	15120	15120	104
323	20231213	131400	434630020	15120	15120	15120	15110	197
324	20231213	131300	431651900	15120	15120	15120	15120	0
325	20231213	131200	431651900	15120	15120	15130	15110	261
326	20231213	131100	427705640	15130	15130	15130	15130	131
327	20231213	131000	425723610	15130	15120	15130	15110	166
328	20231213	130900	423213740	15110	15110	15110	15110	29
329	20231213	130800	422775550	15110	15130	15130	15110	181
330	20231213	130700	420037120	15120	15120	15120	15110	199
331	20231213	130600	417028310	15120	15120	15120	15120	203
332	20231213	130500	413958950	15130	15140	15140	15130	5
333	20231213	130400	413883280	15140	15140	15140	15140	144
334	20231213	130300	411703120	15140	15110	15140	15110	139
335	20231213	130200	409599670	15140	15140	15140	15140	11
336	20231213	130100	409433130	15140	15130	15140	15120	226
337	20231213	130000	406012190	15130	15130	15130	15120	183
338	20231213	125900	403243560	15120	15130	15130	15120	61
339	20231213	125800	402321230	15120	15120	15120	15110	70
340	20231213	125700	401262840	15110	15120	15120	15110	41
341	20231213	125600	400642960	15120	15110	15120	15110	138
342	20231213	125500	398556520	15110	15120	15120	15110	88
343	20231213	125400	397226800	15110	15120	15120	15110	96
344	20231213	125300	395775320	15130	15130	15130	15120	96
345	20231213	125200	394322930	15110	15120	15120	15110	178
346	20231213	125100	391632220	15120	15110	15120	15110	15
347	20231213	125000	391405470	15120	15120	15120	15110	62
348	20231213	124900	390468610	15120	15100	15120	15100	96
349	20231213	124800	389018080	15110	15120	15120	15110	63
350	20231213	124700	388065830	15120	15130	15130	15120	162
351	20231213	124600	385616380	15110	15130	15130	15110	7
352	20231213	124500	385510550	15130	15140	15140	15120	159
353	20231213	124400	383104920	15140	15170	15170	15130	50
354	20231213	124300	382346850	15170	15170	15170	15170	111
355	20231213	124200	380662980	15180	15170	15180	15170	198
356	20231213	124100	377658430	15150	15170	15170	15150	369
357	20231213	124000	372060990	15150	15160	15160	15150	88
358	20231213	123900	370726950	15150	15140	15160	15140	191
359	20231213	123800	367834560	15130	15130	15140	15130	17
360	20231213	123700	367577320	15130	15160	15160	15120	131
361	20231213	123600	365593100	15160	15150	15160	15150	12
362	20231213	123500	365411220	15150	15160	15160	15150	156
363	20231213	123400	363046970	15150	15160	15160	15150	32
364	20231213	123300	362562110	15160	15160	15160	15150	157
365	20231213	123200	360182690	15150	15150	15150	15140	31
366	20231213	123100	359713140	15140	15140	15150	15140	74
367	20231213	123000	358592750	15150	15150	15150	15140	184
368	20231213	122900	355805320	15140	15130	15140	15130	38
369	20231213	122800	355230160	15130	15110	15130	15110	104
370	20231213	122700	353657710	15110	15130	15130	15110	15
371	20231213	122600	353431020	15140	15140	15150	15140	104
372	20231213	122500	351856430	15100	15140	15150	15100	176
373	20231213	122400	349192630	15140	15150	15150	15140	21
374	20231213	122300	348874660	15130	15140	15140	15130	186
375	20231213	122200	346059460	15130	15130	15130	15130	5
376	20231213	122100	345983810	15130	15130	15140	15120	21
377	20231213	122000	345666140	15120	15140	15140	15120	21
378	20231213	121900	345348480	15140	15140	15150	15140	232
379	20231213	121800	341834450	15140	15130	15140	15130	67
380	20231213	121700	340820130	15130	15150	15150	15130	15
381	20231213	121600	340593160	15150	15150	15150	15150	98
382	20231213	121500	339108460	15150	15150	15150	15150	44
383	20231213	121400	338441860	15150	15160	15160	15150	142
384	20231213	121300	336289650	15150	15150	15150	15150	92
385	20231213	121200	334895850	15140	15140	15150	15140	263
386	20231213	121100	330912000	15130	15130	15130	15130	70
387	20231213	121000	329852900	15130	15120	15130	15110	233
388	20231213	120900	326329950	15110	15120	15120	15110	82
389	20231213	120800	325090890	15110	15130	15130	15110	11
390	20231213	120700	324924660	15110	15110	15130	15100	24
391	20231213	120600	324562010	15100	15130	15130	15100	97
392	20231213	120500	323095020	15130	15110	15130	15110	13
393	20231213	120400	322898430	15110	15140	15150	15110	156
394	20231213	120300	320536600	15140	15130	15140	15130	101
395	20231213	120200	319007510	15130	15150	15150	15130	119
396	20231213	120100	317206000	15140	15140	15140	15140	94
397	20231213	120000	315782840	15140	15130	15140	15130	102
398	20231213	115900	314238740	15140	15130	15140	15130	12
399	20231213	115800	314057160	15120	15110	15120	15110	24
400	20231213	115700	313694320	15110	15120	15120	15110	109
401	20231213	115600	312046770	15120	15100	15120	15100	172
402	20231213	115500	309448250	15100	15100	15100	15100	5
403	20231213	115400	309372750	15110	15100	15110	15100	24
404	20231213	115300	309010320	15100	15140	15140	15100	205
405	20231213	115200	305908540	15130	15140	15140	15130	88
406	20231213	115100	304577060	15130	15120	15130	15120	10
407	20231213	115000	304425810	15120	15150	15150	15120	15
408	20231213	114900	304198820	15120	15140	15150	15120	274
409	20231213	114800	300049960	15140	15160	15160	15140	32
410	20231213	114700	299565070	15160	15130	15160	15130	77
411	20231213	114600	298398630	15140	15110	15140	15110	40
412	20231213	114500	297793680	15120	15150	15150	15120	96
413	20231213	114400	296339970	15150	15160	15160	15130	98
414	20231213	114300	294855430	15150	15140	15150	15140	109
415	20231213	114200	293204120	15130	15140	15140	15130	94
416	20231213	114100	291781060	15140	15130	15150	15130	84
417	20231213	114000	290509800	15120	15120	15130	15120	114
418	20231213	113900	288785090	15110	15120	15120	15110	16
419	20231213	113800	288543310	15120	15120	15140	15120	137
420	20231213	113700	286471230	15120	15110	15120	15110	7
421	20231213	113600	286365430	15100	15120	15130	15100	206
422	20231213	113500	283248860	15120	15110	15130	15090	101
423	20231213	113400	281721950	15090	15120	15120	15090	40
424	20231213	113300	281117300	15100	15110	15120	15100	179
425	20231213	113200	278412110	15100	15100	15100	15100	77
426	20231213	113100	277249410	15100	15090	15100	15090	22
427	20231213	113000	276917300	15090	15080	15090	15070	101
428	20231213	112900	275393940	15080	15090	15090	15080	22
429	20231213	112800	275062170	15080	15080	15080	15070	143
430	20231213	112700	272905840	15070	15080	15080	15070	17
431	20231213	112600	272649520	15080	15080	15090	15080	103
432	20231213	112500	271096270	15080	15070	15080	15070	73
433	20231213	112400	269996120	15070	15070	15070	15070	0
434	20231213	112300	269996120	15070	15070	15080	15060	244
435	20231213	112200	266319070	15070	15070	15070	15070	12
436	20231213	112100	266138230	15080	15080	15080	15080	0
437	20231213	112000	266138230	15080	15080	15080	15070	245
438	20231213	111900	262445020	15070	15080	15080	15070	49
439	20231213	111800	261706200	15080	15090	15090	15080	14
440	20231213	111700	261495050	15080	15110	15110	15080	122
441	20231213	111600	259652260	15110	15080	15110	15070	196
442	20231213	111500	256697220	15080	15080	15080	15070	47
443	20231213	111400	255988600	15080	15080	15080	15080	69
444	20231213	111300	254948080	15080	15080	15080	15080	13
445	20231213	111200	254752040	15080	15080	15080	15080	0
446	20231213	111100	254752040	15080	15100	15100	15080	174
447	20231213	111000	252124890	15110	15110	15110	15110	1
448	20231213	110900	252109780	15090	15110	15110	15090	164
449	20231213	110800	249631940	15110	15120	15120	15110	70
450	20231213	110700	248574200	15110	15090	15110	15090	78
451	20231213	110600	247396460	15080	15100	15100	15080	63
452	20231213	110500	246445790	15080	15070	15080	15070	21
453	20231213	110400	246129170	15070	15080	15080	15070	155
454	20231213	110300	243792320	15080	15080	15080	15080	3
455	20231213	110200	243747080	15070	15090	15090	15070	28
456	20231213	110100	243324620	15080	15080	15090	15080	80
457	20231213	110000	242118190	15080	15090	15090	15080	2
458	20231213	105900	242088020	15070	15100	15100	15070	92
459	20231213	105800	240699330	15100	15090	15100	15090	50
460	20231213	105700	239944810	15090	15070	15090	15070	96
461	20231213	105600	238496880	15060	15090	15090	15060	118
462	20231213	105500	236719130	15060	15090	15090	15060	46
463	20231213	105400	236025230	15090	15080	15100	15060	167
464	20231213	105300	233506380	15090	15090	15090	15090	1
465	20231213	105200	233491290	15070	15100	15100	15070	127
466	20231213	105100	231574370	15070	15070	15070	15070	0
467	20231213	105000	231574370	15070	15080	15100	15070	46
468	20231213	104900	230880380	15080	15070	15090	15060	215
469	20231213	104800	227637410	15060	15060	15060	15060	0
470	20231213	104700	227637410	15060	15060	15070	15050	81
471	20231213	104600	226417650	15050	15050	15060	15050	90
472	20231213	104500	225062990	15050	15050	15060	15050	633
473	20231213	104400	215536320	15050	15060	15080	15050	440
474	20231213	104300	208910060	15080	15080	15080	15070	43
475	20231213	104200	208261680	15070	15070	15070	15070	106
476	20231213	104100	206664260	15070	15070	15070	15070	85
477	20231213	104000	205383310	15070	15070	15070	15070	68
478	20231213	103900	204358550	15070	15070	15070	15070	50
479	20231213	103800	203605050	15090	15100	15100	15090	54
480	20231213	103700	202790180	15070	15060	15070	15050	268
481	20231213	103600	198752690	15070	15070	15070	15070	107
482	20231213	103500	197140200	15070	15070	15070	15070	106
483	20231213	103400	195542780	15060	15060	15060	15060	59
484	20231213	103300	194654240	15060	15070	15070	15050	14
485	20231213	103200	194443420	15080	15070	15100	15050	1253
486	20231213	103100	175580380	15070	15070	15070	15070	94
487	20231213	103000	174163800	15060	15060	15060	15050	267
488	20231213	102900	170142970	15060	15050	15060	15050	31
489	20231213	102800	169676200	15050	15060	15060	15050	100
490	20231213	102700	168170830	15050	15060	15060	15050	23
491	20231213	102600	167824660	15050	15050	15060	15050	569
492	20231213	102500	159260690	15050	15070	15070	15050	95
493	20231213	102400	157830020	15060	15060	15060	15060	1
494	20231213	102300	157814960	15060	15080	15080	15060	210
495	20231213	102200	154651890	15080	15080	15080	15080	31
496	20231213	102100	154184410	15090	15090	15090	15090	2
497	20231213	102000	154154230	15080	15100	15100	15080	14
498	20231213	101900	153943010	15090	15090	15090	15090	9
499	20231213	101800	153807200	15100	15100	15100	15100	0
500	20231213	101700	153807200	15100	15100	15110	15100	136
501	20231213	101600	151753590	15100	15050	15180	15050	2430
502	20231213	101500	115056690	15050	15060	15060	15050	158
503	20231213	101400	112677450	15060	15070	15070	15060	2
504	20231213	101300	112647320	15060	15060	15060	15060	105
505	20231213	101200	111066020	15060	15060	15070	15060	57
506	20231213	101100	110207250	15060	15070	15070	15060	112
507	20231213	101000	108520520	15070	15060	15070	15060	76
508	20231213	100900	107375950	15060	15070	15070	15060	20
509	20231213	100800	107074710	15060	15060	15060	15060	65
510	20231213	100700	106095810	15070	15070	15070	15070	1
511	20231213	100600	106080740	15060	15070	15070	15060	70
512	20231213	100500	105026520	15060	15070	15070	15060	80
513	20231213	100400	103821710	15070	15070	15070	15060	13
514	20231213	100300	103625880	15070	15070	15070	15070	48
515	20231213	100200	102902520	15060	15070	15070	15060	11
516	20231213	100100	102736850	15060	15070	15070	15060	61
517	20231213	100000	101818140	15060	15070	15080	15060	144
518	20231213	095900	99648140	15070	15060	15080	15060	24
519	20231213	095800	99286550	15070	15070	15070	15070	16
520	20231213	095700	99045430	15070	15070	15080	15060	282
521	20231213	095600	94793820	15080	15090	15090	15080	59
522	20231213	095500	93904080	15080	15080	15090	15080	51
523	20231213	095400	93134940	15080	15080	15080	15080	98
524	20231213	095300	91657100	15070	15080	15080	15060	177
525	20231213	095200	88990030	15070	15090	15090	15070	89
526	20231213	095100	87647180	15090	15070	15090	15070	145
527	20231213	095000	85460480	15070	15080	15080	15070	10
528	20231213	094900	85309700	15080	15070	15080	15070	188
529	20231213	094800	82476180	15080	15080	15080	15070	13
530	20231213	094700	82280160	15070	15090	15110	15070	172
531	20231213	094600	79686310	15110	15090	15110	15080	143
532	20231213	094500	77528410	15100	15080	15100	15080	13
533	20231213	094400	77332350	15080	15090	15100	15080	182
534	20231213	094300	74585940	15090	15080	15100	15080	27
535	20231213	094200	74178320	15080	15080	15080	15080	59
536	20231213	094100	73288600	15090	15120	15120	15090	42
537	20231213	094000	72654670	15120	15100	15120	15100	3
538	20231213	093900	72609350	15100	15110	15120	15100	35
539	20231213	093800	72080230	15120	15120	15120	15120	3
540	20231213	093700	72034870	15120	15130	15160	15120	18
541	20231213	093600	71762170	15130	15160	15160	15130	19
542	20231213	093500	71474220	15140	15140	15140	15140	1
543	20231213	093400	71459080	15140	15140	15140	15140	13
544	20231213	093300	71262260	15140	15140	15140	15140	14
545	20231213	093200	71050300	15140	15170	15170	15140	6
546	20231213	093100	70959370	15140	15170	15170	15140	2
547	20231213	093000	70929060	15140	15120	15170	15090	23
548	20231213	092900	70581180	15120	15090	15120	15090	6
549	20231213	092800	70490610	15090	15080	15090	15080	55
550	20231213	092700	69661000	15080	15120	15120	15080	13
551	20231213	092600	69464880	15090	15130	15130	15080	457
552	20231213	092500	62558260	15130	15150	15150	15130	20
553	20231213	092400	62255570	15130	15130	15130	15130	15
554	20231213	092300	62028620	15130	15130	15150	15130	14
555	20231213	092200	61816780	15130	15170	15170	15130	992
556	20231213	092100	46784990	15150	15150	15150	15150	33
557	20231213	092000	46285040	15150	15120	15160	15120	122
558	20231213	091900	44436950	15120	15120	15120	15120	9
559	20231213	091800	44300870	15120	15090	15120	15090	9
560	20231213	091700	44164940	15090	15110	15110	15090	36
561	20231213	091600	43621380	15110	15080	15110	15080	23
562	20231213	091500	43274140	15100	15070	15100	15060	124
563	20231213	091400	41406060	15100	15080	15100	15070	524
564	20231213	091300	33508690	15080	15090	15100	15080	156
565	20231213	091200	31155850	15080	15090	15090	15080	133
566	20231213	091100	29149170	15090	15100	15110	15090	130
567	20231213	091000	27186600	15090	15110	15110	15090	13
568	20231213	090900	26990290	15100	15110	15110	15090	125
569	20231213	090800	25102760	15120	15120	15120	15110	14
570	20231213	090700	24891150	15120	15110	15120	15110	10
571	20231213	090600	24739990	15110	15110	15110	15100	192
572	20231213	090500	21840210	15100	15100	15120	15100	286
573	20231213	090400	17521530	15100	15130	15130	15100	785
574	20231213	090300	5660140	15130	15120	15130	15120	12
575	20231213	090200	5478640	15120	15110	15120	15110	10
576	20231213	090100	5327490	15110	15100	15160	15100	44
577	20231213	090000	4661090	15100	15150	15160	15100	295