KissMeData/102460/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200500	250794860	15130	15130	15130	15130	474
3	20231214	200400	250794860	15130	15130	15130	15130	0
4	20231214	200300	250794860	15130	15130	15130	15130	0
5	20231214	200200	250794860	15130	15130	15130	15130	0
6	20231214	200100	250794860	15130	15130	15130	15130	0
7	20231214	200000	250794860	15130	15130	15130	15130	0
8	20231214	195900	250794860	15130	15130	15130	15130	0
9	20231214	195800	250794860	15130	15130	15130	15130	0
10	20231214	195700	250794860	15130	15130	15130	15130	0
11	20231214	195600	250794860	15130	15130	15130	15130	0
12	20231214	195500	250794860	15130	15130	15130	15130	0
13	20231214	195400	250794860	15130	15130	15130	15130	0
14	20231214	195300	250794860	15130	15130	15130	15130	0
15	20231214	195200	250794860	15130	15130	15130	15130	0
16	20231214	195100	250794860	15130	15130	15130	15130	0
17	20231214	195000	250794860	15130	15130	15130	15130	0
18	20231214	194900	250794860	15130	15130	15130	15130	0
19	20231214	194800	250794860	15130	15130	15130	15130	0
20	20231214	194700	250794860	15130	15130	15130	15130	0
21	20231214	194600	250794860	15130	15130	15130	15130	0
22	20231214	194500	250794860	15130	15130	15130	15130	0
23	20231214	194400	250794860	15130	15130	15130	15130	0
24	20231214	194300	250794860	15130	15130	15130	15130	0
25	20231214	194200	250794860	15130	15130	15130	15130	0
26	20231214	194100	250794860	15130	15130	15130	15130	0
27	20231214	194000	250794860	15130	15130	15130	15130	0
28	20231214	193900	250794860	15130	15130	15130	15130	0
29	20231214	193800	250794860	15130	15130	15130	15130	0
30	20231214	193700	250794860	15130	15130	15130	15130	0
31	20231214	193600	250794860	15130	15130	15130	15130	0
32	20231214	193500	250794860	15130	15130	15130	15130	474
33	20231214	193400	250794860	15130	15130	15130	15130	0
34	20231214	193300	250794860	15130	15130	15130	15130	0
35	20231214	193200	250794860	15130	15130	15130	15130	0
36	20231214	193100	250794860	15130	15130	15130	15130	0
37	20231214	193000	250794860	15130	15130	15130	15130	0
38	20231214	192900	250794860	15130	15130	15130	15130	0
39	20231214	192800	250794860	15130	15130	15130	15130	0
40	20231214	192700	250794860	15130	15130	15130	15130	0
41	20231214	192600	250794860	15130	15130	15130	15130	0
42	20231214	192500	250794860	15130	15130	15130	15130	0
43	20231214	192400	250794860	15130	15130	15130	15130	0
44	20231214	192300	250794860	15130	15130	15130	15130	0
45	20231214	192200	250794860	15130	15130	15130	15130	0
46	20231214	192100	250794860	15130	15130	15130	15130	0
47	20231214	192000	250794860	15130	15130	15130	15130	0
48	20231214	191900	250794860	15130	15130	15130	15130	0
49	20231214	191800	250794860	15130	15130	15130	15130	0
50	20231214	191700	250794860	15130	15130	15130	15130	0
51	20231214	191600	250794860	15130	15130	15130	15130	0
52	20231214	191500	250794860	15130	15130	15130	15130	0
53	20231214	191400	250794860	15130	15130	15130	15130	0
54	20231214	191300	250794860	15130	15130	15130	15130	0
55	20231214	191200	250794860	15130	15130	15130	15130	0
56	20231214	191100	250794860	15130	15130	15130	15130	0
57	20231214	191000	250794860	15130	15130	15130	15130	0
58	20231214	190900	250794860	15130	15130	15130	15130	0
59	20231214	190800	250794860	15130	15130	15130	15130	0
60	20231214	190700	250794860	15130	15130	15130	15130	0
61	20231214	190600	250794860	15130	15130	15130	15130	0
62	20231214	190500	250794860	15130	15130	15130	15130	474
63	20231214	190400	250794860	15130	15130	15130	15130	0
64	20231214	190300	250794860	15130	15130	15130	15130	0
65	20231214	190200	250794860	15130	15130	15130	15130	0
66	20231214	190100	250794860	15130	15130	15130	15130	0
67	20231214	190000	250794860	15130	15130	15130	15130	0
68	20231214	185900	250794860	15130	15130	15130	15130	0
69	20231214	185800	250794860	15130	15130	15130	15130	0
70	20231214	185700	250794860	15130	15130	15130	15130	0
71	20231214	185600	250794860	15130	15130	15130	15130	0
72	20231214	185500	250794860	15130	15130	15130	15130	0
73	20231214	185400	250794860	15130	15130	15130	15130	0
74	20231214	185300	250794860	15130	15130	15130	15130	0
75	20231214	185200	250794860	15130	15130	15130	15130	0
76	20231214	185100	250794860	15130	15130	15130	15130	0
77	20231214	185000	250794860	15130	15130	15130	15130	0
78	20231214	184900	250794860	15130	15130	15130	15130	0
79	20231214	184800	250794860	15130	15130	15130	15130	0
80	20231214	184700	250794860	15130	15130	15130	15130	0
81	20231214	184600	250794860	15130	15130	15130	15130	0
82	20231214	184500	250794860	15130	15130	15130	15130	0
83	20231214	184400	250794860	15130	15130	15130	15130	0
84	20231214	184300	250794860	15130	15130	15130	15130	0
85	20231214	184200	250794860	15130	15130	15130	15130	0
86	20231214	184100	250794860	15130	15130	15130	15130	0
87	20231214	184000	250794860	15130	15130	15130	15130	0
88	20231214	183900	250794860	15130	15130	15130	15130	0
89	20231214	183800	250794860	15130	15130	15130	15130	0
90	20231214	183700	250794860	15130	15130	15130	15130	0
91	20231214	183600	250794860	15130	15130	15130	15130	0
92	20231214	183500	250794860	15130	15130	15130	15130	474
93	20231214	183400	250794860	15130	15130	15130	15130	0
94	20231214	183300	250794860	15130	15130	15130	15130	0
95	20231214	183200	250794860	15130	15130	15130	15130	0
96	20231214	183100	250794860	15130	15130	15130	15130	0
97	20231214	183000	250794860	15130	15130	15130	15130	0
98	20231214	182900	250794860	15130	15130	15130	15130	0
99	20231214	182800	250794860	15130	15130	15130	15130	0
100	20231214	182700	250794860	15130	15130	15130	15130	0
101	20231214	182600	250794860	15130	15130	15130	15130	0
102	20231214	182500	250794860	15130	15130	15130	15130	0
103	20231214	182400	250794860	15130	15130	15130	15130	0
104	20231214	182300	250794860	15130	15130	15130	15130	0
105	20231214	182200	250794860	15130	15130	15130	15130	0
106	20231214	182100	250794860	15130	15130	15130	15130	0
107	20231214	182000	250794860	15130	15130	15130	15130	0
108	20231214	181900	250794860	15130	15130	15130	15130	0
109	20231214	181800	250794860	15130	15130	15130	15130	0
110	20231214	181700	250794860	15130	15130	15130	15130	0
111	20231214	181600	250794860	15130	15130	15130	15130	0
112	20231214	181500	250794860	15130	15130	15130	15130	0
113	20231214	181400	250794860	15130	15130	15130	15130	0
114	20231214	181300	250794860	15130	15130	15130	15130	0
115	20231214	181200	250794860	15130	15130	15130	15130	0
116	20231214	181100	250794860	15130	15130	15130	15130	0
117	20231214	181000	250794860	15130	15130	15130	15130	0
118	20231214	180900	250794860	15130	15130	15130	15130	0
119	20231214	180800	250794860	15130	15130	15130	15130	0
120	20231214	180700	250794860	15130	15130	15130	15130	0
121	20231214	180600	250794860	15130	15130	15130	15130	0
122	20231214	180500	250794860	15130	15130	15130	15130	474
123	20231214	180400	250794860	15130	15130	15130	15130	0
124	20231214	180300	250794860	15130	15130	15130	15130	0
125	20231214	180200	250794860	15130	15130	15130	15130	0
126	20231214	180100	250794860	15130	15130	15130	15130	0
127	20231214	180000	250794860	15130	15130	15130	15130	0
128	20231214	175900	250794860	15130	15130	15130	15130	0
129	20231214	175800	250794860	15130	15130	15130	15130	0
130	20231214	175700	250794860	15130	15130	15130	15130	0
131	20231214	175600	250794860	15130	15130	15130	15130	0
132	20231214	175500	250794860	15130	15130	15130	15130	0
133	20231214	175400	250794860	15130	15130	15130	15130	0
134	20231214	175300	250794860	15130	15130	15130	15130	0
135	20231214	175200	250794860	15130	15130	15130	15130	0
136	20231214	175100	250794860	15130	15130	15130	15130	0
137	20231214	175000	250794860	15130	15130	15130	15130	0
138	20231214	174900	250794860	15130	15130	15130	15130	0
139	20231214	174800	250794860	15130	15130	15130	15130	0
140	20231214	174700	250794860	15130	15130	15130	15130	0
141	20231214	174600	250794860	15130	15130	15130	15130	0
142	20231214	174500	250794860	15130	15130	15130	15130	0
143	20231214	174400	250794860	15130	15130	15130	15130	0
144	20231214	174300	250794860	15130	15130	15130	15130	0
145	20231214	174200	250794860	15130	15130	15130	15130	0
146	20231214	174100	250794860	15130	15130	15130	15130	0
147	20231214	174000	250794860	15130	15130	15130	15130	0
148	20231214	173900	250794860	15130	15130	15130	15130	0
149	20231214	173800	250794860	15130	15130	15130	15130	0
150	20231214	173700	250794860	15130	15130	15130	15130	0
151	20231214	173600	250794860	15130	15130	15130	15130	0
152	20231214	173500	250794860	15130	15130	15130	15130	474
153	20231214	173400	250794860	15130	15130	15130	15130	0
154	20231214	173300	250794860	15130	15130	15130	15130	0
155	20231214	173200	250794860	15130	15130	15130	15130	0
156	20231214	173100	250794860	15130	15130	15130	15130	0
157	20231214	173000	250794860	15130	15130	15130	15130	0
158	20231214	172900	250794860	15130	15130	15130	15130	0
159	20231214	172800	250794860	15130	15130	15130	15130	0
160	20231214	172700	250794860	15130	15130	15130	15130	0
161	20231214	172600	250794860	15130	15130	15130	15130	0
162	20231214	172500	250794860	15130	15130	15130	15130	0
163	20231214	172400	250794860	15130	15130	15130	15130	0
164	20231214	172300	250794860	15130	15130	15130	15130	0
165	20231214	172200	250794860	15130	15130	15130	15130	0
166	20231214	172100	250794860	15130	15130	15130	15130	0
167	20231214	172000	250794860	15130	15130	15130	15130	0
168	20231214	171900	250794860	15130	15130	15130	15130	0
169	20231214	171800	250794860	15130	15130	15130	15130	0
170	20231214	171700	250794860	15130	15130	15130	15130	0
171	20231214	171600	250794860	15130	15130	15130	15130	0
172	20231214	171500	250794860	15130	15130	15130	15130	0
173	20231214	171400	250794860	15130	15130	15130	15130	0
174	20231214	171300	250794860	15130	15130	15130	15130	0
175	20231214	171200	250794860	15130	15130	15130	15130	0
176	20231214	171100	250794860	15130	15130	15130	15130	0
177	20231214	171000	250794860	15130	15130	15130	15130	0
178	20231214	170900	250794860	15130	15130	15130	15130	0
179	20231214	170800	250794860	15130	15130	15130	15130	0
180	20231214	170700	250794860	15130	15130	15130	15130	0
181	20231214	170600	250794860	15130	15130	15130	15130	0
182	20231214	170500	250794860	15130	15130	15130	15130	474
183	20231214	170400	250794860	15130	15130	15130	15130	0
184	20231214	170300	250794860	15130	15130	15130	15130	0
185	20231214	170200	250794860	15130	15130	15130	15130	0
186	20231214	170100	250794860	15130	15130	15130	15130	0
187	20231214	170000	250794860	15130	15130	15130	15130	0
188	20231214	165900	250794860	15130	15130	15130	15130	0
189	20231214	165800	250794860	15130	15130	15130	15130	0
190	20231214	165700	250794860	15130	15130	15130	15130	0
191	20231214	165600	250794860	15130	15130	15130	15130	0
192	20231214	165500	250794860	15130	15130	15130	15130	0
193	20231214	165400	250794860	15130	15130	15130	15130	0
194	20231214	165300	250794860	15130	15130	15130	15130	0
195	20231214	165200	250794860	15130	15130	15130	15130	0
196	20231214	165100	250794860	15130	15130	15130	15130	0
197	20231214	165000	250794860	15130	15130	15130	15130	0
198	20231214	164900	250794860	15130	15130	15130	15130	0
199	20231214	164800	250794860	15130	15130	15130	15130	0
200	20231214	164700	250794860	15130	15130	15130	15130	0
201	20231214	164600	250794860	15130	15130	15130	15130	0
202	20231214	164500	250794860	15130	15130	15130	15130	0
203	20231214	164400	250794860	15130	15130	15130	15130	0
204	20231214	164300	250794860	15130	15130	15130	15130	0
205	20231214	164200	250794860	15130	15130	15130	15130	0
206	20231214	164100	250794860	15130	15130	15130	15130	0
207	20231214	164000	250794860	15130	15130	15130	15130	0
208	20231214	163900	250794860	15130	15130	15130	15130	0
209	20231214	163800	250794860	15130	15130	15130	15130	0
210	20231214	163700	250794860	15130	15130	15130	15130	0
211	20231214	163600	250794860	15130	15130	15130	15130	0
212	20231214	163500	250794860	15130	15130	15130	15130	474
213	20231214	163400	250794860	15130	15130	15130	15130	0
214	20231214	163300	250794860	15130	15130	15130	15130	0
215	20231214	163200	250794860	15130	15130	15130	15130	0
216	20231214	163100	250794860	15130	15130	15130	15130	0
217	20231214	163000	250794860	15130	15130	15130	15130	0
218	20231214	162900	250794860	15130	15130	15130	15130	0
219	20231214	162800	250794860	15130	15130	15130	15130	0
220	20231214	162700	250794860	15130	15130	15130	15130	0
221	20231214	162600	250794860	15130	15130	15130	15130	0
222	20231214	162500	250794860	15130	15130	15130	15130	0
223	20231214	162400	250794860	15130	15130	15130	15130	0
224	20231214	162300	250794860	15130	15130	15130	15130	0
225	20231214	162200	250794860	15130	15130	15130	15130	0
226	20231214	162100	250794860	15130	15130	15130	15130	0
227	20231214	162000	250794860	15130	15130	15130	15130	0
228	20231214	161900	250794860	15130	15130	15130	15130	0
229	20231214	161800	250794860	15130	15130	15130	15130	0
230	20231214	161700	250794860	15130	15130	15130	15130	0
231	20231214	161600	250794860	15130	15130	15130	15130	0
232	20231214	161500	250794860	15130	15130	15130	15130	0
233	20231214	161400	250794860	15130	15130	15130	15130	0
234	20231214	161300	250794860	15130	15130	15130	15130	0
235	20231214	161200	250794860	15130	15130	15130	15130	0
236	20231214	161100	250794860	15130	15130	15130	15130	0
237	20231214	161000	250794860	15130	15130	15130	15130	0
238	20231214	160900	250794860	15130	15130	15130	15130	0
239	20231214	160800	250794860	15130	15130	15130	15130	0
240	20231214	160700	250794860	15130	15130	15130	15130	0
241	20231214	160600	250794860	15130	15130	15130	15130	0
242	20231214	160500	250794860	15130	15130	15130	15130	474
243	20231214	160400	250794860	15130	15130	15130	15130	0
244	20231214	160300	250794860	15130	15130	15130	15130	0
245	20231214	160200	250794860	15130	15130	15130	15130	0
246	20231214	160100	250794860	15130	15130	15130	15130	0
247	20231214	160000	250794860	15130	15130	15130	15130	0
248	20231214	155900	250794860	15130	15130	15130	15130	0
249	20231214	155800	250794860	15130	15130	15130	15130	0
250	20231214	155700	250794860	15130	15130	15130	15130	0
251	20231214	155600	250794860	15130	15130	15130	15130	0
252	20231214	155500	250794860	15130	15130	15130	15130	0
253	20231214	155400	250794860	15130	15130	15130	15130	0
254	20231214	155300	250794860	15130	15130	15130	15130	0
255	20231214	155200	250794860	15130	15130	15130	15130	0
256	20231214	155100	250794860	15130	15130	15130	15130	0
257	20231214	155000	250794860	15130	15130	15130	15130	0
258	20231214	154900	250794860	15130	15130	15130	15130	0
259	20231214	154800	250794860	15130	15130	15130	15130	0
260	20231214	154700	250794860	15130	15130	15130	15130	0
261	20231214	154600	250794860	15130	15130	15130	15130	0
262	20231214	154500	250794860	15130	15130	15130	15130	0
263	20231214	154400	250794860	15130	15130	15130	15130	0
264	20231214	154300	250794860	15130	15130	15130	15130	0
265	20231214	154200	250794860	15130	15130	15130	15130	0
266	20231214	154100	250794860	15130	15130	15130	15130	0
267	20231214	154000	250794860	15130	15130	15130	15130	0
268	20231214	153900	250794860	15130	15130	15130	15130	0
269	20231214	153800	250794860	15130	15130	15130	15130	0
270	20231214	153700	250794860	15130	15130	15130	15130	0
271	20231214	153600	250794860	15130	15130	15130	15130	0
272	20231214	153500	250794860	15130	15130	15130	15130	474
273	20231214	153400	250794860	15130	15130	15130	15130	0
274	20231214	153300	250794860	15130	15130	15130	15130	0
275	20231214	153200	250794860	15130	15130	15130	15130	0
276	20231214	153100	250794860	15130	15130	15130	15130	0
277	20231214	153000	250794860	15130	15130	15130	15130	474
278	20231214	152900	243623240	15150	15150	15150	15150	0
279	20231214	152800	243623240	15150	15150	15150	15150	0
280	20231214	152700	243623240	15150	15150	15150	15150	0
281	20231214	152600	243623240	15150	15150	15150	15150	0
282	20231214	152500	243623240	15150	15150	15150	15150	0
283	20231214	152400	243623240	15150	15150	15150	15150	0
284	20231214	152300	243623240	15150	15150	15150	15150	0
285	20231214	152200	243623240	15150	15150	15150	15150	0
286	20231214	152100	243623240	15150	15150	15150	15150	0
287	20231214	152000	243623240	15150	15150	15150	15150	0
288	20231214	151900	243623240	15150	15140	15150	15140	76
289	20231214	151800	242472530	15110	15110	15140	15110	103
290	20231214	151700	240916160	15140	15120	15140	15120	3
291	20231214	151600	240870770	15120	15120	15120	15120	2
292	20231214	151500	240840530	15120	15120	15120	15120	2
293	20231214	151400	240810290	15130	15130	15130	15130	1
294	20231214	151300	240795160	15130	15130	15130	15130	4
295	20231214	151200	240734640	15110	15140	15160	15110	403
296	20231214	151100	234643930	15150	15140	15150	15130	85
297	20231214	151000	233356430	15130	15130	15130	15130	1
298	20231214	150900	233341300	15130	15130	15130	15120	7
299	20231214	150800	233235400	15130	15130	15130	15130	42
300	20231214	150700	232599940	15140	15130	15140	15130	33
301	20231214	150600	232100330	15130	15120	15130	15120	84
302	20231214	150500	230829420	15130	15130	15130	15130	57
303	20231214	150400	229967010	15130	15130	15130	15130	4
304	20231214	150300	229906490	15120	15120	15120	15120	75
305	20231214	150200	228772490	15120	15120	15120	15120	3
306	20231214	150100	228727130	15120	15120	15120	15120	0
307	20231214	150000	228727130	15120	15120	15120	15110	503
308	20231214	145900	221121780	15120	15120	15120	15120	57
309	20231214	145800	220259940	15140	15140	15140	15140	0
310	20231214	145700	220259940	15140	15120	15140	15120	13
311	20231214	145600	220063180	15110	15110	15110	15110	2
312	20231214	145500	220032960	15110	15110	15110	15110	2
313	20231214	145400	220002740	15120	15110	15120	15110	2
314	20231214	145300	219972510	15110	15110	15110	15110	3
315	20231214	145200	219927180	15110	15110	15110	15110	2
316	20231214	145100	219896960	15110	15110	15110	15100	4
317	20231214	145000	219836530	15100	15120	15120	15100	101
318	20231214	144900	218311410	15110	15110	15120	15110	11
319	20231214	144800	218145130	15110	15110	15110	15110	2
320	20231214	144700	218114910	15110	15110	15110	15110	1
321	20231214	144600	218099800	15110	15110	15110	15110	2
322	20231214	144500	218069580	15110	15110	15110	15110	2
323	20231214	144400	218039360	15110	15110	15110	15110	2
324	20231214	144300	218009140	15110	15110	15110	15110	1
325	20231214	144200	217994030	15110	15110	15110	15110	1
326	20231214	144100	217978920	15110	15110	15110	15110	2
327	20231214	144000	217948700	15110	15110	15110	15110	21
328	20231214	143900	217631390	15110	15110	15110	15110	2
329	20231214	143800	217601170	15110	15110	15110	15110	102
330	20231214	143700	216059950	15110	15110	15120	15110	3
331	20231214	143600	216014610	15110	15110	15110	15110	2
332	20231214	143500	215984390	15110	15110	15110	15110	1
333	20231214	143400	215969280	15110	15110	15110	15110	225
334	20231214	143300	212569530	15110	15110	15110	15110	12
335	20231214	143200	212388210	15110	15110	15110	15110	2
336	20231214	143100	212357990	15110	15110	15110	15110	1
337	20231214	143000	212342880	15110	15110	15110	15110	3
338	20231214	142900	212297550	15110	15110	15110	15110	2
339	20231214	142800	212267330	15110	15110	15110	15110	0
340	20231214	142700	212267330	15110	15110	15110	15110	1
341	20231214	142600	212252220	15110	15110	15110	15110	0
342	20231214	142500	212252220	15110	15120	15120	15110	250
343	20231214	142400	208474520	15120	15120	15120	15120	10
344	20231214	142300	208323320	15130	15130	15130	15130	0
345	20231214	142200	208323320	15130	15140	15140	15130	22
346	20231214	142100	207990380	15150	15150	15150	15150	0
347	20231214	142000	207990380	15150	15150	15150	15150	0
348	20231214	141900	207990380	15150	15150	15150	15150	0
349	20231214	141800	207990380	15150	15150	15150	15150	0
350	20231214	141700	207990380	15150	15150	15150	15150	0
351	20231214	141600	207990380	15150	15150	15150	15150	0
352	20231214	141500	207990380	15150	15150	15150	15150	141
353	20231214	141400	205854230	15130	15130	15130	15130	0
354	20231214	141300	205854230	15130	15140	15140	15130	31
355	20231214	141200	205385190	15150	15150	15150	15150	1
356	20231214	141100	205370040	15130	15130	15130	15130	0
357	20231214	141000	205370040	15130	15150	15150	15130	172
358	20231214	140900	202767480	15160	15160	15160	15160	0
359	20231214	140800	202767480	15160	15160	15160	15160	1
360	20231214	140700	202752320	15180	15180	15180	15180	0
361	20231214	140600	202752320	15180	15180	15180	15180	0
362	20231214	140500	202752320	15180	15180	15180	15180	0
363	20231214	140400	202752320	15180	15180	15180	15180	0
364	20231214	140300	202752320	15180	15180	15180	15180	0
365	20231214	140200	202752320	15180	15180	15180	15180	0
366	20231214	140100	202752320	15180	15180	15180	15180	0
367	20231214	140000	202752320	15180	15180	15180	15180	10
368	20231214	135900	202600520	15180	15180	15180	15180	10
369	20231214	135800	202448720	15190	15190	15190	15190	13
370	20231214	135700	202251250	15190	15190	15190	15190	100
371	20231214	135600	200732250	15190	15190	15190	15190	0
372	20231214	135500	200732250	15190	15190	15190	15190	0
373	20231214	135400	200732250	15190	15190	15190	15190	0
374	20231214	135300	200732250	15190	15190	15190	15190	0
375	20231214	135200	200732250	15190	15190	15190	15190	2
376	20231214	135100	200701870	15190	15190	15190	15190	0
377	20231214	135000	200701870	15190	15190	15190	15190	0
378	20231214	134900	200701870	15190	15190	15190	15190	0
379	20231214	134800	200701870	15190	15190	15190	15190	0
380	20231214	134700	200701870	15190	15190	15190	15190	0
381	20231214	134600	200701870	15190	15190	15190	15190	3
382	20231214	134500	200656300	15190	15190	15190	15190	0
383	20231214	134400	200656300	15190	15190	15190	15190	0
384	20231214	134300	200656300	15190	15190	15190	15190	0
385	20231214	134200	200656300	15190	15190	15190	15190	0
386	20231214	134100	200656300	15190	15190	15190	15190	4
387	20231214	134000	200595540	15180	15180	15180	15180	0
388	20231214	133900	200595540	15180	15180	15180	15180	14
389	20231214	133800	200383020	15180	15180	15180	15180	133
390	20231214	133700	198364080	15180	15180	15180	15180	0
391	20231214	133600	198364080	15180	15180	15180	15180	0
392	20231214	133500	198364080	15180	15180	15180	15180	0
393	20231214	133400	198364080	15180	15180	15180	15180	0
394	20231214	133300	198364080	15180	15180	15180	15180	1
395	20231214	133200	198348900	15170	15170	15170	15170	0
396	20231214	133100	198348900	15170	15170	15170	15170	0
397	20231214	133000	198348900	15170	15170	15170	15170	0
398	20231214	132900	198348900	15170	15170	15170	15170	0
399	20231214	132800	198348900	15170	15170	15170	15170	16
400	20231214	132700	198106180	15170	15170	15170	15170	0
401	20231214	132600	198106180	15170	15170	15170	15170	0
402	20231214	132500	198106180	15170	15170	15170	15170	22
403	20231214	132400	197772440	15170	15170	15170	15170	0
404	20231214	132300	197772440	15170	15170	15170	15170	0
405	20231214	132200	197772440	15170	15170	15170	15170	1
406	20231214	132100	197757270	15170	15170	15170	15170	0
407	20231214	132000	197757270	15170	15170	15170	15170	50
408	20231214	131900	196998770	15180	15180	15180	15180	0
409	20231214	131800	196998770	15180	15180	15180	15180	1
410	20231214	131700	196983590	15180	15160	15180	15160	297
411	20231214	131600	192478580	15150	15150	15150	15150	257
412	20231214	131500	188585030	15140	15140	15140	15140	1
413	20231214	131400	188569890	15140	15140	15140	15140	29
414	20231214	131300	188130830	15140	15140	15140	15140	0
415	20231214	131200	188130830	15140	15140	15140	15140	0
416	20231214	131100	188130830	15140	15140	15140	15140	0
417	20231214	131000	188130830	15140	15140	15140	15140	0
418	20231214	130900	188130830	15140	15130	15140	15130	10
419	20231214	130800	187979440	15140	15140	15140	15140	1
420	20231214	130700	187964300	15130	15110	15130	15110	7
421	20231214	130600	187858510	15110	15110	15110	15110	0
422	20231214	130500	187858510	15110	15110	15110	15110	0
423	20231214	130400	187858510	15110	15120	15120	15110	171
424	20231214	130300	185273790	15140	15140	15140	15140	0
425	20231214	130200	185273790	15140	15140	15140	15140	2
426	20231214	130100	185243510	15150	15150	15150	15150	0
427	20231214	130000	185243510	15150	15150	15150	15150	0
428	20231214	125900	185243510	15150	15150	15150	15150	1
429	20231214	125800	185228360	15120	15120	15120	15120	0
430	20231214	125700	185228360	15120	15120	15120	15120	0
431	20231214	125600	185228360	15120	15130	15130	15120	100
432	20231214	125500	183716160	15150	15150	15150	15150	0
433	20231214	125400	183716160	15150	15150	15150	15150	0
434	20231214	125300	183716160	15150	15150	15150	15150	0
435	20231214	125200	183716160	15150	15150	15150	15150	0
436	20231214	125100	183716160	15150	15150	15150	15150	0
437	20231214	125000	183716160	15150	15150	15150	15150	11
438	20231214	124900	183549510	15150	15150	15150	15150	0
439	20231214	124800	183549510	15150	15150	15150	15150	0
440	20231214	124700	183549510	15150	15150	15150	15150	0
441	20231214	124600	183549510	15150	15150	15150	15150	0
442	20231214	124500	183549510	15150	15150	15150	15150	0
443	20231214	124400	183549510	15150	15150	15150	15150	0
444	20231214	124300	183549510	15150	15150	15150	15150	0
445	20231214	124200	183549510	15150	15150	15150	15150	0
446	20231214	124100	183549510	15150	15150	15150	15150	0
447	20231214	124000	183549510	15150	15150	15150	15150	0
448	20231214	123900	183549510	15150	15150	15150	15150	0
449	20231214	123800	183549510	15150	15150	15150	15150	0
450	20231214	123700	183549510	15150	15150	15150	15150	0
451	20231214	123600	183549510	15150	15150	15150	15150	0
452	20231214	123500	183549510	15150	15150	15150	15150	0
453	20231214	123400	183549510	15150	15150	15150	15150	1
454	20231214	123300	183534360	15150	15150	15150	15150	0
455	20231214	123200	183534360	15150	15150	15150	15150	0
456	20231214	123100	183534360	15150	15150	15150	15150	0
457	20231214	123000	183534360	15150	15150	15150	15150	0
458	20231214	122900	183534360	15150	15150	15150	15150	7
459	20231214	122800	183428310	15150	15150	15150	15150	0
460	20231214	122700	183428310	15150	15150	15150	15150	0
461	20231214	122600	183428310	15150	15150	15150	15150	0
462	20231214	122500	183428310	15150	15150	15150	15150	0
463	20231214	122400	183428310	15150	15150	15150	15150	0
464	20231214	122300	183428310	15150	15150	15150	15150	2
465	20231214	122200	183398010	15150	15150	15150	15150	0
466	20231214	122100	183398010	15150	15150	15150	15150	0
467	20231214	122000	183398010	15150	15150	15150	15150	0
468	20231214	121900	183398010	15150	15160	15160	15150	649
469	20231214	121800	173559830	15170	15170	15170	15170	0
470	20231214	121700	173559830	15170	15170	15170	15170	0
471	20231214	121600	173559830	15170	15170	15170	15170	70
472	20231214	121500	172497930	15160	15160	15160	15160	0
473	20231214	121400	172497930	15160	15160	15160	15160	80
474	20231214	121300	171285130	15160	15180	15180	15160	105
475	20231214	121200	169693230	15180	15180	15180	15180	0
476	20231214	121100	169693230	15180	15180	15180	15180	0
477	20231214	121000	169693230	15180	15180	15180	15180	0
478	20231214	120900	169693230	15180	15180	15180	15180	0
479	20231214	120800	169693230	15180	15180	15180	15180	0
480	20231214	120700	169693230	15180	15180	15180	15180	0
481	20231214	120600	169693230	15180	15180	15180	15180	0
482	20231214	120500	169693230	15180	15180	15180	15180	0
483	20231214	120400	169693230	15180	15180	15180	15180	2
484	20231214	120300	169662870	15180	15180	15180	15180	0
485	20231214	120200	169662870	15180	15180	15180	15180	0
486	20231214	120100	169662870	15180	15180	15180	15180	0
487	20231214	120000	169662870	15180	15180	15180	15180	0
488	20231214	115900	169662870	15180	15180	15180	15180	0
489	20231214	115800	169662870	15180	15180	15180	15180	0
490	20231214	115700	169662870	15180	15180	15180	15180	11
491	20231214	115600	169495890	15160	15160	15160	15160	0
492	20231214	115500	169495890	15160	15160	15160	15160	1
493	20231214	115400	169480730	15180	15180	15180	15180	0
494	20231214	115300	169480730	15180	15180	15180	15180	10
495	20231214	115200	169328930	15160	15160	15160	15160	0
496	20231214	115100	169328930	15160	15160	15160	15160	0
497	20231214	115000	169328930	15160	15160	15160	15160	0
498	20231214	114900	169328930	15160	15160	15160	15160	0
499	20231214	114800	169328930	15160	15160	15160	15160	0
500	20231214	114700	169328930	15160	15160	15160	15160	0
501	20231214	114600	169328930	15160	15160	15160	15160	0
502	20231214	114500	169328930	15160	15180	15180	15160	893
503	20231214	114400	155780890	15210	15210	15210	15210	0
504	20231214	114300	155780890	15210	15210	15210	15210	0
505	20231214	114200	155780890	15210	15210	15210	15210	0
506	20231214	114100	155780890	15210	15210	15210	15210	119
507	20231214	114000	153970900	15210	15200	15210	15200	21
508	20231214	113900	153651690	15180	15180	15180	15180	1
509	20231214	113800	153636510	15210	15210	15210	15210	0
510	20231214	113700	153636510	15210	15210	15210	15210	0
511	20231214	113600	153636510	15210	15200	15210	15200	247
512	20231214	113500	149879750	15200	15190	15200	15190	755
513	20231214	113400	138409330	15180	15190	15190	15180	80
514	20231214	113300	137194230	15190	15190	15190	15190	0
515	20231214	113200	137194230	15190	15190	15190	15190	0
516	20231214	113100	137194230	15190	15190	15190	15190	0
517	20231214	113000	137194230	15190	15190	15190	15190	0
518	20231214	112900	137194230	15190	15160	15190	15160	5
519	20231214	112800	137118370	15160	15160	15160	15160	48
520	20231214	112700	136390690	15150	15150	15150	15150	50
521	20231214	112600	135633190	15160	15160	15160	15160	6
522	20231214	112500	135542230	15160	15160	15160	15160	24
523	20231214	112400	135178390	15150	15160	15160	15150	53
524	20231214	112300	134374950	15180	15180	15180	15180	0
525	20231214	112200	134374950	15180	15180	15180	15180	0
526	20231214	112100	134374950	15180	15180	15180	15180	0
527	20231214	112000	134374950	15180	15180	15180	15180	1
528	20231214	111900	134359770	15180	15180	15180	15180	0
529	20231214	111800	134359770	15180	15180	15190	15180	719
530	20231214	111700	123438960	15180	15180	15180	15180	103
531	20231214	111600	121875420	15180	15110	15180	15110	706
532	20231214	111500	111185490	15110	15100	15110	15100	43
533	20231214	111400	110536170	15100	15100	15100	15100	0
534	20231214	111300	110536170	15100	15100	15100	15100	299
535	20231214	111200	106021270	15100	15100	15100	15100	10
536	20231214	111100	105870270	15130	15090	15130	15090	32
537	20231214	111000	105387340	15080	15080	15080	15080	0
538	20231214	110900	105387340	15080	15060	15080	15060	346
539	20231214	110800	100169920	15060	15060	15060	15060	3
540	20231214	110700	100124740	15080	15080	15080	15080	1
541	20231214	110600	100109660	15050	15050	15050	15050	9
542	20231214	110500	99974210	15050	15050	15050	15050	0
543	20231214	110400	99974210	15050	15050	15050	15050	56
544	20231214	110300	99131410	15050	15050	15050	15050	5
545	20231214	110200	99056160	15040	15040	15040	15040	0
546	20231214	110100	99056160	15040	15040	15040	15040	0
547	20231214	110000	99056160	15040	15040	15040	15040	0
548	20231214	105900	99056160	15040	15040	15040	15040	0
549	20231214	105800	99056160	15040	15040	15040	15040	0
550	20231214	105700	99056160	15040	15040	15040	15040	0
551	20231214	105600	99056160	15040	15040	15040	15040	70
552	20231214	105500	98003360	15040	15040	15040	15040	0
553	20231214	105400	98003360	15040	15040	15040	15040	12
554	20231214	105300	97822880	15090	15090	15090	15090	1
555	20231214	105200	97807790	15040	15040	15040	15040	0
556	20231214	105100	97807790	15040	15040	15040	15040	5
557	20231214	105000	97732590	15040	15040	15040	15040	241
558	20231214	104900	94107950	15040	15040	15040	15040	0
559	20231214	104800	94107950	15040	15040	15040	15040	0
560	20231214	104700	94107950	15040	15040	15040	15040	0
561	20231214	104600	94107950	15040	15040	15040	15040	0
562	20231214	104500	94107950	15040	15040	15040	15040	0
563	20231214	104400	94107950	15040	15040	15040	15040	0
564	20231214	104300	94107950	15040	15040	15040	15040	0
565	20231214	104200	94107950	15040	15040	15040	15040	0
566	20231214	104100	94107950	15040	15040	15040	15040	0
567	20231214	104000	94107950	15040	15040	15040	15040	0
568	20231214	103900	94107950	15040	15040	15040	15040	0
569	20231214	103800	94107950	15040	15040	15040	15040	0
570	20231214	103700	94107950	15040	15040	15040	15040	0
571	20231214	103600	94107950	15040	15050	15050	15040	201
572	20231214	103500	91083730	15040	15040	15040	15040	0
573	20231214	103400	91083730	15040	15110	15110	15040	175
574	20231214	103300	88450680	15110	15110	15110	15110	10
575	20231214	103200	88299580	15120	15120	15120	15120	0
576	20231214	103100	88299580	15120	15120	15120	15120	0
577	20231214	103000	88299580	15120	15120	15120	15120	0
578	20231214	102900	88299580	15120	15110	15120	15110	2
579	20231214	102800	88269350	15010	15090	15090	14990	1206
580	20231214	102700	70159630	15130	15130	15130	15130	1
581	20231214	102600	70144500	15130	15130	15130	15130	0
582	20231214	102500	70144500	15130	15130	15130	15130	0
583	20231214	102400	70144500	15130	15130	15130	15130	0
584	20231214	102300	70144500	15130	15130	15130	15130	0
585	20231214	102200	70144500	15130	15130	15130	15130	0
586	20231214	102100	70144500	15130	15130	15130	15130	0
587	20231214	102000	70144500	15130	15130	15130	15130	0
588	20231214	101900	70144500	15130	15130	15130	15130	0
589	20231214	101800	70144500	15130	15130	15130	15130	0
590	20231214	101700	70144500	15130	15070	15130	15070	71
591	20231214	101600	69074470	15090	15090	15090	15090	140
592	20231214	101500	66961870	15100	15100	15100	15100	0
593	20231214	101400	66961870	15100	15100	15100	15100	4
594	20231214	101300	66901470	15140	15140	15140	15140	0
595	20231214	101200	66901470	15140	15140	15140	15140	100
596	20231214	101100	65387470	15140	15140	15140	15140	0
597	20231214	101000	65387470	15140	15080	15140	15080	36
598	20231214	100900	64844530	15090	15090	15090	15090	20
599	20231214	100800	64542730	15070	15070	15070	15070	80
600	20231214	100700	63337130	15080	15080	15080	15080	11
601	20231214	100600	63171250	15070	15070	15070	15070	0
602	20231214	100500	63171250	15070	15070	15070	15070	0
603	20231214	100400	63171250	15070	15070	15070	15070	50
604	20231214	100300	62417750	15070	15160	15190	15070	311
605	20231214	100200	57695960	15150	15150	15150	15150	16
606	20231214	100100	57453560	15150	15040	15150	15040	600
607	20231214	100000	48386470	15040	15040	15040	15040	1
608	20231214	095900	48371430	15040	15040	15040	15040	0
609	20231214	095800	48371430	15040	15040	15040	15040	0
610	20231214	095700	48371430	15040	15040	15040	15040	0
611	20231214	095600	48371430	15040	15040	15040	15040	0
612	20231214	095500	48371430	15040	15040	15040	15040	0
613	20231214	095400	48371430	15040	15040	15040	15040	10
614	20231214	095300	48221030	15110	15110	15110	15110	0
615	20231214	095200	48221030	15110	15110	15110	15110	0
616	20231214	095100	48221030	15110	15110	15110	15110	0
617	20231214	095000	48221030	15110	15110	15110	15110	0
618	20231214	094900	48221030	15110	15110	15110	15110	0
619	20231214	094800	48221030	15110	15110	15110	15110	0
620	20231214	094700	48221030	15110	15110	15110	15110	0
621	20231214	094600	48221030	15110	15110	15110	15110	1
622	20231214	094500	48205920	15030	15030	15030	15030	0
623	20231214	094400	48205920	15030	15030	15030	15030	0
624	20231214	094300	48205920	15030	15030	15030	15030	0
625	20231214	094200	48205920	15030	15040	15040	15030	10
626	20231214	094100	48055610	15030	15030	15030	15030	18
627	20231214	094000	47785070	15030	15030	15030	15030	0
628	20231214	093900	47785070	15030	15030	15030	15030	1
629	20231214	093800	47770040	15030	15030	15030	15030	1
630	20231214	093700	47755010	15030	15030	15030	15030	0
631	20231214	093600	47755010	15030	15030	15030	15030	0
632	20231214	093500	47755010	15030	15040	15040	15020	42
633	20231214	093400	47123750	15010	15010	15010	15010	0
634	20231214	093300	47123750	15010	15010	15010	15010	164
635	20231214	093200	44662110	15010	15020	15020	15010	85
636	20231214	093100	43386250	15110	15110	15110	15110	0
637	20231214	093000	43386250	15110	15110	15110	15110	1
638	20231214	092900	43371140	15110	15020	15110	15010	53
639	20231214	092800	42575170	15010	15010	15010	15010	0
640	20231214	092700	42575170	15010	15010	15010	15010	0
641	20231214	092600	42575170	15010	15010	15010	15010	0
642	20231214	092500	42575170	15010	15010	15010	15010	0
643	20231214	092400	42575170	15010	15010	15010	15010	1
644	20231214	092300	42560160	15020	15020	15020	15020	12
645	20231214	092200	42379920	15050	15050	15050	15050	0
646	20231214	092100	42379920	15050	15060	15060	15050	147
647	20231214	092000	40167350	15050	15050	15050	15050	0
648	20231214	091900	40167350	15050	15050	15050	15050	0
649	20231214	091800	40167350	15050	15050	15050	15050	0
650	20231214	091700	40167350	15050	15040	15050	15040	209
651	20231214	091600	37022980	15040	15040	15040	15040	0
652	20231214	091500	37022980	15040	15040	15040	15040	0
653	20231214	091400	37022980	15040	15040	15040	15040	1
654	20231214	091300	37007940	15050	15050	15050	15050	0
655	20231214	091200	37007940	15050	15050	15050	15050	0
656	20231214	091100	37007940	15050	15050	15050	15050	65
657	20231214	091000	36029690	15050	15050	15050	15050	2
658	20231214	090900	35999590	14990	14990	14990	14990	201
659	20231214	090800	32986600	15000	15070	15070	14980	715
660	20231214	090700	22256900	15200	15200	15200	15200	1
661	20231214	090600	22241700	15200	15210	15210	15200	2
662	20231214	090500	22211290	15060	15100	15100	15060	320
663	20231214	090400	17388740	15230	15230	15230	15230	0
664	20231214	090300	17388740	15230	15110	15230	15090	227
665	20231214	090200	13959760	15090	15180	15180	15090	320
666	20231214	090100	9125270	15180	15080	15180	15080	123
667	20231214	090000	7269150	15020	15010	15030	15010	484