KissMeData/239610/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204400	5054897450	16010	16010	16010	16010	1007
3	20231215	204300	5054897450	16010	16010	16010	16010	0
4	20231215	204200	5054897450	16010	16010	16010	16010	0
5	20231215	204100	5054897450	16010	16010	16010	16010	0
6	20231215	204000	5054897450	16010	16010	16010	16010	0
7	20231215	203900	5054897450	16010	16010	16010	16010	0
8	20231215	203800	5054897450	16010	16010	16010	16010	0
9	20231215	203700	5054897450	16010	16010	16010	16010	0
10	20231215	203600	5054897450	16010	16010	16010	16010	0
11	20231215	203500	5054897450	16010	16010	16010	16010	0
12	20231215	203400	5054897450	16010	16010	16010	16010	0
13	20231215	203300	5054897450	16010	16010	16010	16010	0
14	20231215	203200	5054897450	16010	16010	16010	16010	0
15	20231215	203100	5054897450	16010	16010	16010	16010	0
16	20231215	203000	5054897450	16010	16010	16010	16010	0
17	20231215	202900	5054897450	16010	16010	16010	16010	0
18	20231215	202800	5054897450	16010	16010	16010	16010	0
19	20231215	202700	5054897450	16010	16010	16010	16010	0
20	20231215	202600	5054897450	16010	16010	16010	16010	0
21	20231215	202500	5054897450	16010	16010	16010	16010	0
22	20231215	202400	5054897450	16010	16010	16010	16010	0
23	20231215	202300	5054897450	16010	16010	16010	16010	0
24	20231215	202200	5054897450	16010	16010	16010	16010	0
25	20231215	202100	5054897450	16010	16010	16010	16010	0
26	20231215	202000	5054897450	16010	16010	16010	16010	0
27	20231215	201900	5054897450	16010	16010	16010	16010	0
28	20231215	201800	5054897450	16010	16010	16010	16010	0
29	20231215	201700	5054897450	16010	16010	16010	16010	0
30	20231215	201600	5054897450	16010	16010	16010	16010	0
31	20231215	201500	5054897450	16010	16010	16010	16010	0
32	20231215	201400	5054897450	16010	16010	16010	16010	1007
33	20231215	201300	5054897450	16010	16010	16010	16010	0
34	20231215	201200	5054897450	16010	16010	16010	16010	0
35	20231215	201100	5054897450	16010	16010	16010	16010	0
36	20231215	201000	5054897450	16010	16010	16010	16010	0
37	20231215	200900	5054897450	16010	16010	16010	16010	0
38	20231215	200800	5054897450	16010	16010	16010	16010	0
39	20231215	200700	5054897450	16010	16010	16010	16010	0
40	20231215	200600	5054897450	16010	16010	16010	16010	0
41	20231215	200500	5054897450	16010	16010	16010	16010	0
42	20231215	200400	5054897450	16010	16010	16010	16010	0
43	20231215	200300	5054897450	16010	16010	16010	16010	0
44	20231215	200200	5054897450	16010	16010	16010	16010	0
45	20231215	200100	5054897450	16010	16010	16010	16010	0
46	20231215	200000	5054897450	16010	16010	16010	16010	0
47	20231215	195900	5054897450	16010	16010	16010	16010	0
48	20231215	195800	5054897450	16010	16010	16010	16010	0
49	20231215	195700	5054897450	16010	16010	16010	16010	0
50	20231215	195600	5054897450	16010	16010	16010	16010	0
51	20231215	195500	5054897450	16010	16010	16010	16010	0
52	20231215	195400	5054897450	16010	16010	16010	16010	0
53	20231215	195300	5054897450	16010	16010	16010	16010	0
54	20231215	195200	5054897450	16010	16010	16010	16010	0
55	20231215	195100	5054897450	16010	16010	16010	16010	0
56	20231215	195000	5054897450	16010	16010	16010	16010	0
57	20231215	194900	5054897450	16010	16010	16010	16010	0
58	20231215	194800	5054897450	16010	16010	16010	16010	0
59	20231215	194700	5054897450	16010	16010	16010	16010	0
60	20231215	194600	5054897450	16010	16010	16010	16010	0
61	20231215	194500	5054897450	16010	16010	16010	16010	0
62	20231215	194400	5054897450	16010	16010	16010	16010	1007
63	20231215	194300	5054897450	16010	16010	16010	16010	0
64	20231215	194200	5054897450	16010	16010	16010	16010	0
65	20231215	194100	5054897450	16010	16010	16010	16010	0
66	20231215	194000	5054897450	16010	16010	16010	16010	0
67	20231215	193900	5054897450	16010	16010	16010	16010	0
68	20231215	193800	5054897450	16010	16010	16010	16010	0
69	20231215	193700	5054897450	16010	16010	16010	16010	0
70	20231215	193600	5054897450	16010	16010	16010	16010	0
71	20231215	193500	5054897450	16010	16010	16010	16010	0
72	20231215	193400	5054897450	16010	16010	16010	16010	0
73	20231215	193300	5054897450	16010	16010	16010	16010	0
74	20231215	193200	5054897450	16010	16010	16010	16010	0
75	20231215	193100	5054897450	16010	16010	16010	16010	0
76	20231215	193000	5054897450	16010	16010	16010	16010	0
77	20231215	192900	5054897450	16010	16010	16010	16010	0
78	20231215	192800	5054897450	16010	16010	16010	16010	0
79	20231215	192700	5054897450	16010	16010	16010	16010	0
80	20231215	192600	5054897450	16010	16010	16010	16010	0
81	20231215	192500	5054897450	16010	16010	16010	16010	0
82	20231215	192400	5054897450	16010	16010	16010	16010	0
83	20231215	192300	5054897450	16010	16010	16010	16010	0
84	20231215	192200	5054897450	16010	16010	16010	16010	0
85	20231215	192100	5054897450	16010	16010	16010	16010	0
86	20231215	192000	5054897450	16010	16010	16010	16010	0
87	20231215	191900	5054897450	16010	16010	16010	16010	0
88	20231215	191800	5054897450	16010	16010	16010	16010	0
89	20231215	191700	5054897450	16010	16010	16010	16010	0
90	20231215	191600	5054897450	16010	16010	16010	16010	0
91	20231215	191500	5054897450	16010	16010	16010	16010	0
92	20231215	191400	5054897450	16010	16010	16010	16010	1007
93	20231215	191300	5054897450	16010	16010	16010	16010	0
94	20231215	191200	5054897450	16010	16010	16010	16010	0
95	20231215	191100	5054897450	16010	16010	16010	16010	0
96	20231215	191000	5054897450	16010	16010	16010	16010	0
97	20231215	190900	5054897450	16010	16010	16010	16010	0
98	20231215	190800	5054897450	16010	16010	16010	16010	0
99	20231215	190700	5054897450	16010	16010	16010	16010	0
100	20231215	190600	5054897450	16010	16010	16010	16010	0
101	20231215	190500	5054897450	16010	16010	16010	16010	0
102	20231215	190400	5054897450	16010	16010	16010	16010	0
103	20231215	190300	5054897450	16010	16010	16010	16010	0
104	20231215	190200	5054897450	16010	16010	16010	16010	0
105	20231215	190100	5054897450	16010	16010	16010	16010	0
106	20231215	190000	5054897450	16010	16010	16010	16010	0
107	20231215	185900	5054897450	16010	16010	16010	16010	0
108	20231215	185800	5054897450	16010	16010	16010	16010	0
109	20231215	185700	5054897450	16010	16010	16010	16010	0
110	20231215	185600	5054897450	16010	16010	16010	16010	0
111	20231215	185500	5054897450	16010	16010	16010	16010	0
112	20231215	185400	5054897450	16010	16010	16010	16010	0
113	20231215	185300	5054897450	16010	16010	16010	16010	0
114	20231215	185200	5054897450	16010	16010	16010	16010	0
115	20231215	185100	5054897450	16010	16010	16010	16010	0
116	20231215	185000	5054897450	16010	16010	16010	16010	0
117	20231215	184900	5054897450	16010	16010	16010	16010	0
118	20231215	184800	5054897450	16010	16010	16010	16010	0
119	20231215	184700	5054897450	16010	16010	16010	16010	0
120	20231215	184600	5054897450	16010	16010	16010	16010	0
121	20231215	184500	5054897450	16010	16010	16010	16010	0
122	20231215	184400	5054897450	16010	16010	16010	16010	1007
123	20231215	184300	5054897450	16010	16010	16010	16010	0
124	20231215	184200	5054897450	16010	16010	16010	16010	0
125	20231215	184100	5054897450	16010	16010	16010	16010	0
126	20231215	184000	5054897450	16010	16010	16010	16010	0
127	20231215	183900	5054897450	16010	16010	16010	16010	0
128	20231215	183800	5054897450	16010	16010	16010	16010	0
129	20231215	183700	5054897450	16010	16010	16010	16010	0
130	20231215	183600	5054897450	16010	16010	16010	16010	0
131	20231215	183500	5054897450	16010	16010	16010	16010	0
132	20231215	183400	5054897450	16010	16010	16010	16010	0
133	20231215	183300	5054897450	16010	16010	16010	16010	0
134	20231215	183200	5054897450	16010	16010	16010	16010	0
135	20231215	183100	5054897450	16010	16010	16010	16010	0
136	20231215	183000	5054897450	16010	16010	16010	16010	0
137	20231215	182900	5054897450	16010	16010	16010	16010	0
138	20231215	182800	5054897450	16010	16010	16010	16010	0
139	20231215	182700	5054897450	16010	16010	16010	16010	0
140	20231215	182600	5054897450	16010	16010	16010	16010	0
141	20231215	182500	5054897450	16010	16010	16010	16010	0
142	20231215	182400	5054897450	16010	16010	16010	16010	0
143	20231215	182300	5054897450	16010	16010	16010	16010	0
144	20231215	182200	5054897450	16010	16010	16010	16010	0
145	20231215	182100	5054897450	16010	16010	16010	16010	0
146	20231215	182000	5054897450	16010	16010	16010	16010	0
147	20231215	181900	5054897450	16010	16010	16010	16010	0
148	20231215	181800	5054897450	16010	16010	16010	16010	0
149	20231215	181700	5054897450	16010	16010	16010	16010	0
150	20231215	181600	5054897450	16010	16010	16010	16010	0
151	20231215	181500	5054897450	16010	16010	16010	16010	0
152	20231215	181400	5054897450	16010	16010	16010	16010	1007
153	20231215	181300	5054897450	16010	16010	16010	16010	0
154	20231215	181200	5054897450	16010	16010	16010	16010	0
155	20231215	181100	5054897450	16010	16010	16010	16010	0
156	20231215	181000	5054897450	16010	16010	16010	16010	0
157	20231215	180900	5054897450	16010	16010	16010	16010	0
158	20231215	180800	5054897450	16010	16010	16010	16010	0
159	20231215	180700	5054897450	16010	16010	16010	16010	0
160	20231215	180600	5054897450	16010	16010	16010	16010	0
161	20231215	180500	5054897450	16010	16010	16010	16010	0
162	20231215	180400	5054897450	16010	16010	16010	16010	0
163	20231215	180300	5054897450	16010	16010	16010	16010	0
164	20231215	180200	5054897450	16010	16010	16010	16010	0
165	20231215	180100	5054897450	16010	16010	16010	16010	0
166	20231215	180000	5054897450	16010	16010	16010	16010	0
167	20231215	175900	5054897450	16010	16010	16010	16010	0
168	20231215	175800	5054897450	16010	16010	16010	16010	0
169	20231215	175700	5054897450	16010	16010	16010	16010	0
170	20231215	175600	5054897450	16010	16010	16010	16010	0
171	20231215	175500	5054897450	16010	16010	16010	16010	0
172	20231215	175400	5054897450	16010	16010	16010	16010	0
173	20231215	175300	5054897450	16010	16010	16010	16010	0
174	20231215	175200	5054897450	16010	16010	16010	16010	0
175	20231215	175100	5054897450	16010	16010	16010	16010	0
176	20231215	175000	5054897450	16010	16010	16010	16010	0
177	20231215	174900	5054897450	16010	16010	16010	16010	0
178	20231215	174800	5054897450	16010	16010	16010	16010	0
179	20231215	174700	5054897450	16010	16010	16010	16010	0
180	20231215	174600	5054897450	16010	16010	16010	16010	0
181	20231215	174500	5054897450	16010	16010	16010	16010	0
182	20231215	174400	5054897450	16010	16010	16010	16010	1007
183	20231215	174300	5054897450	16010	16010	16010	16010	0
184	20231215	174200	5054897450	16010	16010	16010	16010	0
185	20231215	174100	5054897450	16010	16010	16010	16010	0
186	20231215	174000	5054897450	16010	16010	16010	16010	0
187	20231215	173900	5054897450	16010	16010	16010	16010	0
188	20231215	173800	5054897450	16010	16010	16010	16010	0
189	20231215	173700	5054897450	16010	16010	16010	16010	0
190	20231215	173600	5054897450	16010	16010	16010	16010	0
191	20231215	173500	5054897450	16010	16010	16010	16010	0
192	20231215	173400	5054897450	16010	16010	16010	16010	0
193	20231215	173300	5054897450	16010	16010	16010	16010	0
194	20231215	173200	5054897450	16010	16010	16010	16010	0
195	20231215	173100	5054897450	16010	16010	16010	16010	0
196	20231215	173000	5054897450	16010	16010	16010	16010	0
197	20231215	172900	5054897450	16010	16010	16010	16010	0
198	20231215	172800	5054897450	16010	16010	16010	16010	0
199	20231215	172700	5054897450	16010	16010	16010	16010	0
200	20231215	172600	5054897450	16010	16010	16010	16010	0
201	20231215	172500	5054897450	16010	16010	16010	16010	0
202	20231215	172400	5054897450	16010	16010	16010	16010	0
203	20231215	172300	5054897450	16010	16010	16010	16010	0
204	20231215	172200	5054897450	16010	16010	16010	16010	0
205	20231215	172100	5054897450	16010	16010	16010	16010	0
206	20231215	172000	5054897450	16010	16010	16010	16010	0
207	20231215	171900	5054897450	16010	16010	16010	16010	0
208	20231215	171800	5054897450	16010	16010	16010	16010	0
209	20231215	171700	5054897450	16010	16010	16010	16010	0
210	20231215	171600	5054897450	16010	16010	16010	16010	0
211	20231215	171500	5054897450	16010	16010	16010	16010	0
212	20231215	171400	5054897450	16010	16010	16010	16010	1007
213	20231215	171300	5054897450	16010	16010	16010	16010	0
214	20231215	171200	5054897450	16010	16010	16010	16010	0
215	20231215	171100	5054897450	16010	16010	16010	16010	0
216	20231215	171000	5054897450	16010	16010	16010	16010	0
217	20231215	170900	5054897450	16010	16010	16010	16010	0
218	20231215	170800	5054897450	16010	16010	16010	16010	0
219	20231215	170700	5054897450	16010	16010	16010	16010	0
220	20231215	170600	5054897450	16010	16010	16010	16010	0
221	20231215	170500	5054897450	16010	16010	16010	16010	0
222	20231215	170400	5054897450	16010	16010	16010	16010	0
223	20231215	170300	5054897450	16010	16010	16010	16010	0
224	20231215	170200	5054897450	16010	16010	16010	16010	0
225	20231215	170100	5054897450	16010	16010	16010	16010	0
226	20231215	170000	5054897450	16010	16010	16010	16010	0
227	20231215	165900	5054897450	16010	16010	16010	16010	0
228	20231215	165800	5054897450	16010	16010	16010	16010	0
229	20231215	165700	5054897450	16010	16010	16010	16010	0
230	20231215	165600	5054897450	16010	16010	16010	16010	0
231	20231215	165500	5054897450	16010	16010	16010	16010	0
232	20231215	165400	5054897450	16010	16010	16010	16010	0
233	20231215	165300	5054897450	16010	16010	16010	16010	0
234	20231215	165200	5054897450	16010	16010	16010	16010	0
235	20231215	165100	5054897450	16010	16010	16010	16010	0
236	20231215	165000	5054897450	16010	16010	16010	16010	0
237	20231215	164900	5054897450	16010	16010	16010	16010	0
238	20231215	164800	5054897450	16010	16010	16010	16010	0
239	20231215	164700	5054897450	16010	16010	16010	16010	0
240	20231215	164600	5054897450	16010	16010	16010	16010	0
241	20231215	164500	5054897450	16010	16010	16010	16010	0
242	20231215	164400	5054897450	16010	16010	16010	16010	1007
243	20231215	164300	5054897450	16010	16010	16010	16010	0
244	20231215	164200	5054897450	16010	16010	16010	16010	0
245	20231215	164100	5054897450	16010	16010	16010	16010	0
246	20231215	164000	5054897450	16010	16010	16010	16010	0
247	20231215	163900	5054897450	16010	16010	16010	16010	0
248	20231215	163800	5054897450	16010	16010	16010	16010	0
249	20231215	163700	5054897450	16010	16010	16010	16010	0
250	20231215	163600	5054897450	16010	16010	16010	16010	0
251	20231215	163500	5054897450	16010	16010	16010	16010	0
252	20231215	163400	5054897450	16010	16010	16010	16010	0
253	20231215	163300	5054897450	16010	16010	16010	16010	0
254	20231215	163200	5054897450	16010	16010	16010	16010	0
255	20231215	163100	5054897450	16010	16010	16010	16010	0
256	20231215	163000	5054897450	16010	16010	16010	16010	0
257	20231215	162900	5054897450	16010	16010	16010	16010	0
258	20231215	162800	5054897450	16010	16010	16010	16010	0
259	20231215	162700	5054897450	16010	16010	16010	16010	0
260	20231215	162600	5054897450	16010	16010	16010	16010	0
261	20231215	162500	5054897450	16010	16010	16010	16010	0
262	20231215	162400	5054897450	16010	16010	16010	16010	0
263	20231215	162300	5054897450	16010	16010	16010	16010	0
264	20231215	162200	5054897450	16010	16010	16010	16010	0
265	20231215	162100	5054897450	16010	16010	16010	16010	0
266	20231215	162000	5054897450	16010	16010	16010	16010	0
267	20231215	161900	5054897450	16010	16010	16010	16010	0
268	20231215	161800	5054897450	16010	16010	16010	16010	0
269	20231215	161700	5054897450	16010	16010	16010	16010	0
270	20231215	161600	5054897450	16010	16010	16010	16010	0
271	20231215	161500	5054897450	16010	16010	16010	16010	0
272	20231215	161400	5054897450	16010	16010	16010	16010	1007
273	20231215	161300	5054897450	16010	16010	16010	16010	0
274	20231215	161200	5054897450	16010	16010	16010	16010	0
275	20231215	161100	5054897450	16010	16010	16010	16010	0
276	20231215	161000	5054897450	16010	16010	16010	16010	0
277	20231215	160900	5054897450	16010	16010	16010	16010	0
278	20231215	160800	5054897450	16010	16010	16010	16010	0
279	20231215	160700	5054897450	16010	16010	16010	16010	0
280	20231215	160600	5054897450	16010	16010	16010	16010	0
281	20231215	160500	5054897450	16010	16010	16010	16010	0
282	20231215	160400	5054897450	16010	16010	16010	16010	0
283	20231215	160300	5054897450	16010	16010	16010	16010	0
284	20231215	160200	5054897450	16010	16010	16010	16010	0
285	20231215	160100	5054897450	16010	16010	16010	16010	0
286	20231215	160000	5054897450	16010	16010	16010	16010	0
287	20231215	155900	5054897450	16010	16010	16010	16010	0
288	20231215	155800	5054897450	16010	16010	16010	16010	0
289	20231215	155700	5054897450	16010	16010	16010	16010	0
290	20231215	155600	5054897450	16010	16010	16010	16010	0
291	20231215	155500	5054897450	16010	16010	16010	16010	0
292	20231215	155400	5054897450	16010	16010	16010	16010	0
293	20231215	155300	5054897450	16010	16010	16010	16010	0
294	20231215	155200	5054897450	16010	16010	16010	16010	0
295	20231215	155100	5054897450	16010	16010	16010	16010	0
296	20231215	155000	5054897450	16010	16010	16010	16010	0
297	20231215	154900	5054897450	16010	16010	16010	16010	0
298	20231215	154800	5054897450	16010	16010	16010	16010	0
299	20231215	154700	5054897450	16010	16010	16010	16010	0
300	20231215	154600	5054897450	16010	16010	16010	16010	0
301	20231215	154500	5054897450	16010	16010	16010	16010	0
302	20231215	154400	5054897450	16010	16010	16010	16010	1007
303	20231215	154300	5054897450	16010	16010	16010	16010	0
304	20231215	154200	5054897450	16010	16010	16010	16010	0
305	20231215	154100	5054897450	16010	16010	16010	16010	0
306	20231215	154000	5054897450	16010	16010	16010	16010	0
307	20231215	153900	5054897450	16010	16010	16010	16010	0
308	20231215	153800	5054897450	16010	16010	16010	16010	0
309	20231215	153700	5054897450	16010	16010	16010	16010	0
310	20231215	153600	5054897450	16010	16010	16010	16010	0
311	20231215	153500	5054897450	16010	16010	16010	16010	0
312	20231215	153400	5054897450	16010	16010	16010	16010	0
313	20231215	153300	5054897450	16010	16010	16010	16010	0
314	20231215	153200	5054897450	16010	16010	16010	16010	0
315	20231215	153100	5054897450	16010	16010	16010	16010	0
316	20231215	153000	5054897450	16010	16010	16010	16010	1007
317	20231215	152900	5038775380	16080	16080	16080	16080	0
318	20231215	152800	5038775380	16080	16080	16080	16080	0
319	20231215	152700	5038775380	16080	16080	16080	16080	0
320	20231215	152600	5038775380	16080	16080	16080	16080	0
321	20231215	152500	5038775380	16080	16080	16080	16080	0
322	20231215	152400	5038775380	16080	16080	16080	16080	0
323	20231215	152300	5038775380	16080	16080	16080	16080	0
324	20231215	152200	5038775380	16080	16080	16080	16080	0
325	20231215	152100	5038775380	16080	16080	16080	16080	0
326	20231215	152000	5038775380	16080	16080	16080	16080	0
327	20231215	151900	5038775380	16080	16080	16080	16080	0
328	20231215	151800	5038775380	16080	16030	16080	15960	259
329	20231215	151700	5034638860	16070	16070	16070	16070	0
330	20231215	151600	5034638860	16070	16070	16070	16070	0
331	20231215	151500	5034638860	16070	16070	16070	16070	0
332	20231215	151400	5034638860	16070	16070	16080	16070	16
333	20231215	151300	5034381640	16010	16010	16010	16010	3
334	20231215	151200	5034333610	16000	16020	16020	16000	624
335	20231215	151100	5024347160	16020	16020	16020	16020	0
336	20231215	151000	5024347160	16020	16030	16030	16020	3
337	20231215	150900	5024299080	16020	16050	16050	16020	35
338	20231215	150800	5023737910	16050	16060	16060	16050	111
339	20231215	150700	5021956330	16050	16060	16060	16050	3
340	20231215	150600	5021908160	16060	16060	16060	16060	2
341	20231215	150500	5021876040	16060	16060	16060	16060	122
342	20231215	150400	5019916720	16060	16060	16070	16060	167
343	20231215	150300	5017234680	16060	16070	16080	16060	624
344	20231215	150200	5007211850	16070	16080	16080	16070	229
345	20231215	150100	5003530170	16080	16080	16080	16080	307
346	20231215	150000	4998593610	16080	16090	16090	16080	709
347	20231215	145900	4987185910	16090	16100	16100	16090	142
348	20231215	145800	4984900750	16100	16100	16100	16100	130
349	20231215	145700	4982807750	16100	16100	16100	16100	240
350	20231215	145600	4978943750	16100	16100	16100	16100	243
351	20231215	145500	4975031450	16110	16110	16110	16110	66
352	20231215	145400	4973968190	16110	16120	16120	16110	40
353	20231215	145300	4973323670	16130	16130	16130	16130	0
354	20231215	145200	4973323670	16130	16100	16140	16100	75
355	20231215	145100	4972113220	16090	16090	16100	16080	283
356	20231215	145000	4967560000	16080	16080	16080	16080	0
357	20231215	144900	4967560000	16080	16080	16080	16080	79
358	20231215	144800	4966289680	16080	16100	16100	16080	72
359	20231215	144700	4965131150	16100	16100	16100	16100	2
360	20231215	144600	4965098950	16150	16150	16150	16150	1
361	20231215	144500	4965082800	16100	16150	16150	16100	184
362	20231215	144400	4962114070	16160	16160	16160	16160	32
363	20231215	144300	4961596950	16160	16140	16160	16140	43
364	20231215	144200	4960902510	16160	16130	16160	16130	53
365	20231215	144100	4960047310	16120	16120	16120	16120	35
366	20231215	144000	4959483110	16150	16100	16150	16100	14
367	20231215	143900	4959257660	16100	16080	16100	16080	33
368	20231215	143800	4958726480	16080	16080	16080	16070	43
369	20231215	143700	4958035230	16080	16080	16080	16080	1
370	20231215	143600	4958019150	16080	16080	16080	16080	2
371	20231215	143500	4957986990	16070	16070	16070	16070	0
372	20231215	143400	4957986990	16070	16100	16100	16070	110
373	20231215	143300	4956218260	16170	16160	16170	16160	21
374	20231215	143200	4955878800	16160	16160	16160	16160	19
375	20231215	143100	4955571760	16200	16160	16200	16160	58
376	20231215	143000	4954633460	16160	16140	16200	16060	452
377	20231215	142900	4947336360	16140	16080	16200	16050	177
378	20231215	142800	4944475410	16150	16130	16150	16130	51
379	20231215	142700	4943652250	16130	16080	16130	16080	61
380	20231215	142600	4942670950	16080	16050	16080	16050	2
381	20231215	142500	4942638820	16050	16050	16050	16050	0
382	20231215	142400	4942638820	16050	16050	16050	16050	0
383	20231215	142300	4942638820	16050	16050	16050	16050	2
384	20231215	142200	4942606720	16000	16000	16000	16000	28
385	20231215	142100	4942158720	16000	16000	16000	16000	128
386	20231215	142000	4940110720	15970	15980	15980	15970	264
387	20231215	141900	4935894270	15980	15980	15980	15980	207
388	20231215	141800	4932586410	15990	16030	16030	15990	103
389	20231215	141700	4930938380	16000	16000	16000	16000	0
390	20231215	141600	4930938380	16000	16000	16000	16000	11
391	20231215	141500	4930762380	16000	16080	16080	16000	423
392	20231215	141400	4923993420	16080	16000	16080	16000	216
393	20231215	141300	4920535820	16010	16030	16030	16010	97
394	20231215	141200	4918982670	16010	16010	16010	16010	5
395	20231215	141100	4918902620	16140	16140	16140	16140	94
396	20231215	141000	4917385460	16150	16000	16150	16000	397
397	20231215	140900	4911021310	16000	16000	16000	16000	130
398	20231215	140800	4908941310	16000	16000	16000	16000	0
399	20231215	140700	4908941310	16000	16000	16000	16000	84
400	20231215	140600	4907597310	16000	16000	16000	16000	3
401	20231215	140500	4907549310	16070	16070	16070	16070	10
402	20231215	140400	4907388610	16070	16010	16070	16000	689
403	20231215	140300	4896363700	16000	16100	16100	16000	76
404	20231215	140200	4895143240	16100	16110	16110	16020	4
405	20231215	140100	4895078900	16110	16010	16110	16010	1087
406	20231215	140000	4877673730	16010	15970	16010	15970	233
407	20231215	135900	4873947880	15980	16000	16000	15980	189
408	20231215	135800	4870924360	16010	16090	16090	16000	2065
409	20231215	135700	4837797010	16090	16100	16120	16090	16
410	20231215	135600	4837539330	16090	16100	16100	16090	60
411	20231215	135500	4836573780	16090	16130	16130	16090	27
412	20231215	135400	4836138370	16130	16120	16130	16100	381
413	20231215	135300	4829994200	16100	16130	16130	16100	6
414	20231215	135200	4829897500	16130	16080	16130	16060	61
415	20231215	135100	4828916020	16060	16060	16060	16060	0
416	20231215	135000	4828916020	16060	16080	16090	16050	311
417	20231215	134900	4823921510	16050	16090	16090	16050	530
418	20231215	134800	4815413490	16060	16100	16110	16060	213
419	20231215	134700	4811992140	16060	16070	16070	16060	710
420	20231215	134600	4800589520	16080	16080	16080	16080	1
421	20231215	134500	4800573440	16090	16110	16110	16090	8
422	20231215	134400	4800444640	16100	16050	16100	16050	310
423	20231215	134300	4795459590	16050	16050	16050	16050	167
424	20231215	134200	4792779240	16040	16080	16090	16040	1947
425	20231215	134100	4761522230	16090	16130	16130	16090	137
426	20231215	134000	4759317340	16150	16160	16160	16100	358
427	20231215	133900	4753548580	16170	16170	16190	16100	58
428	20231215	133800	4752610610	16090	16110	16110	16090	39
429	20231215	133700	4751983020	16150	16070	16150	16070	322
430	20231215	133600	4746792330	16060	16070	16070	16060	119
431	20231215	133500	4744880380	16060	16070	16070	16060	35
432	20231215	133400	4744318020	16070	16070	16070	16070	99
433	20231215	133300	4742727090	16070	16080	16080	16070	179
434	20231215	133200	4739849630	16080	16130	16130	16080	118
435	20231215	133100	4737949790	16110	16210	16280	16100	183
436	20231215	133000	4734987140	16070	16070	16070	16070	0
437	20231215	132900	4734987140	16070	16080	16080	16070	32
438	20231215	132800	4734472830	16210	16150	16210	16150	11
439	20231215	132700	4734295000	16040	16040	16040	16040	92
440	20231215	132600	4732819320	16040	16030	16110	16030	1515
441	20231215	132500	4708523210	16010	16020	16020	16010	325
442	20231215	132400	4703317060	16020	16030	16070	16010	1056
443	20231215	132300	4686399030	16030	16030	16070	16010	873
444	20231215	132200	4672409530	16030	16060	16070	16030	438
445	20231215	132100	4665380600	16070	16090	16090	16070	167
446	20231215	132000	4662694750	16090	16120	16120	16090	134
447	20231215	131900	4660537530	16150	16180	16190	16150	256
448	20231215	131800	4656398460	16180	16170	16210	16170	223
449	20231215	131700	4652790880	16170	16300	16300	16170	632
450	20231215	131600	4642513500	16300	16310	16340	16300	1077
451	20231215	131500	4624958050	16350	16310	16350	16300	127
452	20231215	131400	4622887800	16300	16310	16320	16300	169
453	20231215	131300	4620132130	16310	16310	16310	16310	221
454	20231215	131200	4616527620	16310	16300	16320	16300	58
455	20231215	131100	4615581800	16300	16310	16360	16300	1372
456	20231215	131000	4593216650	16310	16380	16380	16310	175
457	20231215	130900	4590362000	16380	16410	16410	16320	569
458	20231215	130800	4581042540	16390	16440	16440	16380	1146
459	20231215	130700	4562231630	16500	16590	16810	16440	4215
460	20231215	130600	4492342600	16720	16550	16770	16440	3485
461	20231215	130500	4434467050	16570	16240	16900	16140	7416
462	20231215	130400	4311305690	16250	16020	16250	16020	273
463	20231215	130300	4306900170	16050	15990	16080	15990	85
464	20231215	130200	4305538520	15960	16010	16010	15960	98
465	20231215	130100	4303971670	16010	15940	16010	15930	78
466	20231215	130000	4302727150	15940	15930	15970	15920	420
467	20231215	125900	4296036400	15920	16000	16000	15910	447
468	20231215	125800	4288899760	16010	15890	16010	15890	181
469	20231215	125700	4286019950	15880	16010	16010	15840	2401
470	20231215	125600	4247818040	16000	16080	16080	16000	1386
471	20231215	125500	4225601630	16080	16150	16150	16080	9
472	20231215	125400	4225456630	16150	16140	16150	16070	8
473	20231215	125300	4225327710	16170	16100	16170	16080	86
474	20231215	125200	4223942600	16070	16070	16070	16070	34
475	20231215	125100	4223396220	16200	16100	16200	16050	309
476	20231215	125000	4218429710	16100	16250	16250	16100	84
477	20231215	124900	4217071830	16260	16080	16260	16080	81
478	20231215	124800	4215761720	16070	16040	16070	16040	253
479	20231215	124700	4211701330	16030	16080	16090	16030	818
480	20231215	124600	4198562290	16080	16140	16180	16050	1545
481	20231215	124500	4173738570	16190	16430	16430	16160	2080
482	20231215	124400	4139994360	16330	16470	16630	16320	641
483	20231215	124300	4129476250	16650	16490	16680	16400	837
484	20231215	124200	4115627620	16480	16630	16630	16400	771
485	20231215	124100	4102904710	16610	16600	16980	16460	5274
486	20231215	124000	4014518190	16460	16250	16600	16250	1771
487	20231215	123900	3985573460	16250	16260	16370	16220	1143
488	20231215	123800	3967000690	16240	16420	16490	16090	1271
489	20231215	123700	3946405560	16430	16580	16580	16300	1289
490	20231215	123600	3925175350	16580	16550	16580	16540	113
491	20231215	123500	3923305820	16550	16540	16550	16540	785
492	20231215	123400	3910321610	16540	16540	16610	16540	352
493	20231215	123300	3904493370	16540	16330	16540	16300	687
494	20231215	123200	3893205400	16330	16540	16540	16310	1866
495	20231215	123100	3862435380	16540	16610	16720	16510	1747
496	20231215	123000	3833508690	16610	16620	16690	16610	230
497	20231215	122900	3829685110	16610	16810	16930	16610	4016
498	20231215	122800	3762423490	16860	16810	16940	16690	2459
499	20231215	122700	3721068270	16970	16440	17400	16440	20987
500	20231215	122600	3362927950	16620	16000	16790	16000	7060
501	20231215	122500	3247435460	15950	15950	15950	15950	0
502	20231215	122400	3247435460	15950	16000	16000	15950	455
503	20231215	122300	3240172060	16100	16220	16230	15960	7260
504	20231215	122200	3123640080	16220	16600	16680	16020	6783
505	20231215	122100	3013020190	16750	16860	16860	16510	5007
506	20231215	122000	2929295690	16850	16860	17040	16830	1749
507	20231215	121900	2899734730	16860	17120	17120	16850	3175
508	20231215	121800	2845805830	17120	17050	17180	17030	673
509	20231215	121700	2834292060	17050	17070	17380	17040	4641
510	20231215	121600	2754361980	17070	17330	17360	17050	3960
511	20231215	121500	2686339890	17330	17780	17830	17320	6441
512	20231215	121400	2573132150	17800	17430	17890	17410	18427
513	20231215	121300	2246698020	17450	16940	17680	16800	5201
514	20231215	121200	2157362440	16820	17260	17280	16720	3220
515	20231215	121100	2102619810	17280	17120	17320	17100	1427
516	20231215	121000	2078107080	17150	17380	17390	17120	5589
517	20231215	120900	1981850780	17380	17650	17660	17350	4862
518	20231215	120800	1896935310	17650	17390	17790	17380	8147
519	20231215	120700	1753516500	17370	17650	17650	17330	7240
520	20231215	120600	1627158300	17650	17450	18180	17290	29944
521	20231215	120500	1098288260	17450	17900	18070	16150	40626
522	20231215	120400	384316770	17900	17720	17900	17690	11665
523	20231215	120300	177288880	17140	17140	17140	17140	0
524	20231215	120200	177288880	17140	15690	17140	15690	9524
525	20231215	120100	19167100	15600	15490	15600	15490	495
526	20231215	120000	11466310	15510	15510	15510	15510	0
527	20231215	115900	11466310	15510	15510	15510	15510	0
528	20231215	115800	11466310	15510	15510	15510	15510	0
529	20231215	115700	11466310	15510	15510	15510	15510	0
530	20231215	115600	11466310	15510	15510	15510	15510	0
531	20231215	115500	11466310	15510	15510	15510	15510	0
532	20231215	115400	11466310	15510	15510	15510	15510	0
533	20231215	115300	11466310	15510	15510	15510	15510	0
534	20231215	115200	11466310	15510	15510	15510	15510	0
535	20231215	115100	11466310	15510	15510	15510	15510	0
536	20231215	115000	11466310	15510	15510	15510	15510	0
537	20231215	114900	11466310	15510	15420	15510	15420	31
538	20231215	114800	10988200	15490	15490	15490	15490	0
539	20231215	114700	10988200	15490	15490	15490	15490	0
540	20231215	114600	10988200	15490	15490	15490	15490	0
541	20231215	114500	10988200	15490	15490	15490	15490	0
542	20231215	114400	10988200	15490	15500	15500	15490	39
543	20231215	114300	10384060	15520	15520	15520	15520	0
544	20231215	114200	10384060	15520	15520	15520	15520	0
545	20231215	114100	10384060	15520	15520	15520	15520	0
546	20231215	114000	10384060	15520	15520	15520	15520	0
547	20231215	113900	10384060	15520	15520	15520	15520	2
548	20231215	113800	10353020	15500	15500	15500	15500	0
549	20231215	113700	10353020	15500	15500	15500	15500	0
550	20231215	113600	10353020	15500	15500	15500	15500	0
551	20231215	113500	10353020	15500	15500	15500	15500	4
552	20231215	113400	10291020	15500	15500	15500	15500	0
553	20231215	113300	10291020	15500	15500	15500	15500	11
554	20231215	113200	10120520	15510	15510	15510	15510	1
555	20231215	113100	10105010	15510	15510	15510	15510	0
556	20231215	113000	10105010	15510	15510	15510	15510	30
557	20231215	112900	9639710	15500	15500	15500	15500	0
558	20231215	112800	9639710	15500	15500	15500	15500	0
559	20231215	112700	9639710	15500	15500	15500	15500	11
560	20231215	112600	9469210	15500	15500	15500	15500	0
561	20231215	112500	9469210	15500	15500	15500	15500	0
562	20231215	112400	9469210	15500	15500	15500	15500	21
563	20231215	112300	9143710	15500	15500	15500	15500	16
564	20231215	112200	8895710	15410	15410	15410	15410	0
565	20231215	112100	8895710	15410	15410	15410	15410	0
566	20231215	112000	8895710	15410	15410	15410	15410	0
567	20231215	111900	8895710	15410	15410	15410	15410	0
568	20231215	111800	8895710	15410	15410	15410	15410	0
569	20231215	111700	8895710	15410	15410	15410	15410	0
570	20231215	111600	8895710	15410	15410	15410	15410	0
571	20231215	111500	8895710	15410	15410	15410	15410	0
572	20231215	111400	8895710	15410	15410	15410	15410	0
573	20231215	111300	8895710	15410	15410	15410	15410	0
574	20231215	111200	8895710	15410	15410	15410	15410	0
575	20231215	111100	8895710	15410	15410	15410	15410	0
576	20231215	111000	8895710	15410	15410	15410	15410	0
577	20231215	110900	8895710	15410	15410	15410	15410	0
578	20231215	110800	8895710	15410	15410	15410	15410	0
579	20231215	110700	8895710	15410	15410	15410	15410	0
580	20231215	110600	8895710	15410	15410	15410	15410	0
581	20231215	110500	8895710	15410	15410	15410	15410	0
582	20231215	110400	8895710	15410	15410	15410	15410	0
583	20231215	110300	8895710	15410	15410	15410	15410	0
584	20231215	110200	8895710	15410	15410	15410	15410	0
585	20231215	110100	8895710	15410	15410	15410	15410	0
586	20231215	110000	8895710	15410	15410	15410	15410	0
587	20231215	105900	8895710	15410	15410	15410	15410	0
588	20231215	105800	8895710	15410	15410	15410	15410	0
589	20231215	105700	8895710	15410	15410	15410	15410	0
590	20231215	105600	8895710	15410	15410	15410	15410	1
591	20231215	105500	8880300	15500	15410	15500	15410	6
592	20231215	105400	8787390	15510	15510	15510	15510	0
593	20231215	105300	8787390	15510	15510	15510	15510	0
594	20231215	105200	8787390	15510	15510	15510	15510	0
595	20231215	105100	8787390	15510	15510	15510	15510	0
596	20231215	105000	8787390	15510	15510	15510	15510	0
597	20231215	104900	8787390	15510	15510	15510	15510	23
598	20231215	104800	8430660	15510	15510	15510	15510	0
599	20231215	104700	8430660	15510	15510	15510	15510	0
600	20231215	104600	8430660	15510	15510	15510	15510	0
601	20231215	104500	8430660	15510	15510	15510	15510	0
602	20231215	104400	8430660	15510	15510	15510	15510	0
603	20231215	104300	8430660	15510	15510	15510	15510	0
604	20231215	104200	8430660	15510	15510	15510	15510	0
605	20231215	104100	8430660	15510	15510	15510	15510	0
606	20231215	104000	8430660	15510	15510	15510	15510	0
607	20231215	103900	8430660	15510	15510	15510	15510	0
608	20231215	103800	8430660	15510	15510	15510	15510	0
609	20231215	103700	8430660	15510	15510	15510	15510	3
610	20231215	103600	8384130	15510	15500	15510	15500	8
611	20231215	103500	8260080	15500	15500	15500	15500	5
612	20231215	103400	8182580	15500	15500	15500	15500	0
613	20231215	103300	8182580	15500	15500	15500	15500	0
614	20231215	103200	8182580	15500	15500	15500	15500	1
615	20231215	103100	8167080	15380	15380	15380	15380	0
616	20231215	103000	8167080	15380	15380	15380	15380	0
617	20231215	102900	8167080	15380	15380	15380	15380	0
618	20231215	102800	8167080	15380	15380	15380	15380	0
619	20231215	102700	8167080	15380	15380	15380	15380	0
620	20231215	102600	8167080	15380	15380	15380	15380	0
621	20231215	102500	8167080	15380	15380	15380	15380	0
622	20231215	102400	8167080	15380	15380	15380	15380	0
623	20231215	102300	8167080	15380	15400	15400	15380	30
624	20231215	102200	7705250	15500	15500	15500	15500	1
625	20231215	102100	7689750	15400	15400	15400	15400	0
626	20231215	102000	7689750	15400	15400	15400	15400	6
627	20231215	101900	7597350	15400	15400	15400	15400	0
628	20231215	101800	7597350	15400	15400	15400	15400	0
629	20231215	101700	7597350	15400	15410	15410	15400	10
630	20231215	101600	7443300	15420	15420	15420	15420	4
631	20231215	101500	7381620	15420	15420	15420	15420	0
632	20231215	101400	7381620	15420	15420	15420	15420	3
633	20231215	101300	7335360	15520	15520	15520	15520	0
634	20231215	101200	7335360	15520	15520	15520	15520	0
635	20231215	101100	7335360	15520	15520	15520	15520	0
636	20231215	101000	7335360	15520	15520	15520	15520	0
637	20231215	100900	7335360	15520	15520	15520	15520	16
638	20231215	100800	7087040	15520	15520	15520	15520	0
639	20231215	100700	7087040	15520	15520	15520	15520	0
640	20231215	100600	7087040	15520	15520	15520	15520	0
641	20231215	100500	7087040	15520	15520	15520	15520	0
642	20231215	100400	7087040	15520	15520	15520	15520	0
643	20231215	100300	7087040	15520	15520	15520	15520	0
644	20231215	100200	7087040	15520	15520	15520	15520	35
645	20231215	100100	6543840	15520	15520	15520	15520	0
646	20231215	100000	6543840	15520	15520	15520	15520	1
647	20231215	095900	6528320	15450	15460	15460	15450	5
648	20231215	095800	6451060	15530	15530	15530	15530	0
649	20231215	095700	6451060	15530	15530	15530	15530	0
650	20231215	095600	6451060	15530	15530	15530	15530	0
651	20231215	095500	6451060	15530	15530	15530	15530	0
652	20231215	095400	6451060	15530	15530	15530	15530	0
653	20231215	095300	6451060	15530	15530	15530	15530	0
654	20231215	095200	6451060	15530	15530	15530	15530	0
655	20231215	095100	6451060	15530	15530	15530	15530	0
656	20231215	095000	6451060	15530	15530	15530	15530	0
657	20231215	094900	6451060	15530	15530	15530	15530	1
658	20231215	094800	6435530	15450	15450	15450	15450	1
659	20231215	094700	6420080	15550	15550	15550	15550	0
660	20231215	094600	6420080	15550	15550	15550	15550	0
661	20231215	094500	6420080	15550	15550	15550	15550	0
662	20231215	094400	6420080	15550	15550	15550	15550	0
663	20231215	094300	6420080	15550	15550	15550	15550	0
664	20231215	094200	6420080	15550	15550	15550	15550	0
665	20231215	094100	6420080	15550	15550	15550	15550	0
666	20231215	094000	6420080	15550	15550	15550	15550	0
667	20231215	093900	6420080	15550	15550	15550	15550	0
668	20231215	093800	6420080	15550	15550	15550	15550	0
669	20231215	093700	6420080	15550	15550	15550	15550	0
670	20231215	093600	6420080	15550	15550	15550	15550	0
671	20231215	093500	6420080	15550	15550	15550	15550	0
672	20231215	093400	6420080	15550	15550	15550	15550	0
673	20231215	093300	6420080	15550	15550	15550	15550	0
674	20231215	093200	6420080	15550	15550	15550	15550	0
675	20231215	093100	6420080	15550	15550	15550	15550	0
676	20231215	093000	6420080	15550	15550	15550	15550	0
677	20231215	092900	6420080	15550	15550	15550	15550	0
678	20231215	092800	6420080	15550	15550	15550	15550	0
679	20231215	092700	6420080	15550	15550	15550	15550	0
680	20231215	092600	6420080	15550	15550	15550	15550	0
681	20231215	092500	6420080	15550	15550	15550	15550	0
682	20231215	092400	6420080	15550	15550	15550	15550	0
683	20231215	092300	6420080	15550	15450	15550	15450	16
684	20231215	092200	6172780	15550	15550	15550	15550	0
685	20231215	092100	6172780	15550	15550	15550	15550	0
686	20231215	092000	6172780	15550	15550	15550	15550	0
687	20231215	091900	6172780	15550	15550	15550	15550	5
688	20231215	091800	6095030	15550	15550	15550	15550	5
689	20231215	091700	6017280	15560	15560	15560	15560	0
690	20231215	091600	6017280	15560	15560	15560	15560	1
691	20231215	091500	6001720	15560	15560	15560	15560	1
692	20231215	091400	5986160	15450	15450	15450	15450	0
693	20231215	091300	5986160	15450	15450	15450	15450	0
694	20231215	091200	5986160	15450	15450	15450	15450	0
695	20231215	091100	5986160	15450	15450	15450	15450	1
696	20231215	091000	5970710	15390	15390	15390	15390	0
697	20231215	090900	5970710	15390	15450	15450	15390	121
698	20231215	090800	4108460	15390	15390	15390	15390	0
699	20231215	090700	4108460	15390	15400	15400	15390	10
700	20231215	090600	3954550	15560	15560	15560	15560	10
701	20231215	090500	3798950	15560	15380	15560	15380	11
702	20231215	090400	3629590	15520	15520	15520	15520	40
703	20231215	090300	3008790	15520	15520	15520	15520	1
704	20231215	090200	2993270	15580	15580	15580	15580	0
705	20231215	090100	2993270	15580	15580	15580	15580	1
706	20231215	090000	2977690	15590	15590	15590	15590	191