KissMeData/102460/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200600	299398590	15040	15040	15040	15040	602
3	20231215	200500	299398590	15040	15040	15040	15040	0
4	20231215	200400	299398590	15040	15040	15040	15040	0
5	20231215	200300	299398590	15040	15040	15040	15040	0
6	20231215	200200	299398590	15040	15040	15040	15040	0
7	20231215	200100	299398590	15040	15040	15040	15040	0
8	20231215	200000	299398590	15040	15040	15040	15040	0
9	20231215	195900	299398590	15040	15040	15040	15040	0
10	20231215	195800	299398590	15040	15040	15040	15040	0
11	20231215	195700	299398590	15040	15040	15040	15040	0
12	20231215	195600	299398590	15040	15040	15040	15040	0
13	20231215	195500	299398590	15040	15040	15040	15040	0
14	20231215	195400	299398590	15040	15040	15040	15040	0
15	20231215	195300	299398590	15040	15040	15040	15040	0
16	20231215	195200	299398590	15040	15040	15040	15040	0
17	20231215	195100	299398590	15040	15040	15040	15040	0
18	20231215	195000	299398590	15040	15040	15040	15040	0
19	20231215	194900	299398590	15040	15040	15040	15040	0
20	20231215	194800	299398590	15040	15040	15040	15040	0
21	20231215	194700	299398590	15040	15040	15040	15040	0
22	20231215	194600	299398590	15040	15040	15040	15040	0
23	20231215	194500	299398590	15040	15040	15040	15040	0
24	20231215	194400	299398590	15040	15040	15040	15040	0
25	20231215	194300	299398590	15040	15040	15040	15040	0
26	20231215	194200	299398590	15040	15040	15040	15040	0
27	20231215	194100	299398590	15040	15040	15040	15040	0
28	20231215	194000	299398590	15040	15040	15040	15040	0
29	20231215	193900	299398590	15040	15040	15040	15040	0
30	20231215	193800	299398590	15040	15040	15040	15040	0
31	20231215	193700	299398590	15040	15040	15040	15040	0
32	20231215	193600	299398590	15040	15040	15040	15040	602
33	20231215	193500	299398590	15040	15040	15040	15040	0
34	20231215	193400	299398590	15040	15040	15040	15040	0
35	20231215	193300	299398590	15040	15040	15040	15040	0
36	20231215	193200	299398590	15040	15040	15040	15040	0
37	20231215	193100	299398590	15040	15040	15040	15040	0
38	20231215	193000	299398590	15040	15040	15040	15040	0
39	20231215	192900	299398590	15040	15040	15040	15040	0
40	20231215	192800	299398590	15040	15040	15040	15040	0
41	20231215	192700	299398590	15040	15040	15040	15040	0
42	20231215	192600	299398590	15040	15040	15040	15040	0
43	20231215	192500	299398590	15040	15040	15040	15040	0
44	20231215	192400	299398590	15040	15040	15040	15040	0
45	20231215	192300	299398590	15040	15040	15040	15040	0
46	20231215	192200	299398590	15040	15040	15040	15040	0
47	20231215	192100	299398590	15040	15040	15040	15040	0
48	20231215	192000	299398590	15040	15040	15040	15040	0
49	20231215	191900	299398590	15040	15040	15040	15040	0
50	20231215	191800	299398590	15040	15040	15040	15040	0
51	20231215	191700	299398590	15040	15040	15040	15040	0
52	20231215	191600	299398590	15040	15040	15040	15040	0
53	20231215	191500	299398590	15040	15040	15040	15040	0
54	20231215	191400	299398590	15040	15040	15040	15040	0
55	20231215	191300	299398590	15040	15040	15040	15040	0
56	20231215	191200	299398590	15040	15040	15040	15040	0
57	20231215	191100	299398590	15040	15040	15040	15040	0
58	20231215	191000	299398590	15040	15040	15040	15040	0
59	20231215	190900	299398590	15040	15040	15040	15040	0
60	20231215	190800	299398590	15040	15040	15040	15040	0
61	20231215	190700	299398590	15040	15040	15040	15040	0
62	20231215	190600	299398590	15040	15040	15040	15040	602
63	20231215	190500	299398590	15040	15040	15040	15040	0
64	20231215	190400	299398590	15040	15040	15040	15040	0
65	20231215	190300	299398590	15040	15040	15040	15040	0
66	20231215	190200	299398590	15040	15040	15040	15040	0
67	20231215	190100	299398590	15040	15040	15040	15040	0
68	20231215	190000	299398590	15040	15040	15040	15040	0
69	20231215	185900	299398590	15040	15040	15040	15040	0
70	20231215	185800	299398590	15040	15040	15040	15040	0
71	20231215	185700	299398590	15040	15040	15040	15040	0
72	20231215	185600	299398590	15040	15040	15040	15040	0
73	20231215	185500	299398590	15040	15040	15040	15040	0
74	20231215	185400	299398590	15040	15040	15040	15040	0
75	20231215	185300	299398590	15040	15040	15040	15040	0
76	20231215	185200	299398590	15040	15040	15040	15040	0
77	20231215	185100	299398590	15040	15040	15040	15040	0
78	20231215	185000	299398590	15040	15040	15040	15040	0
79	20231215	184900	299398590	15040	15040	15040	15040	0
80	20231215	184800	299398590	15040	15040	15040	15040	0
81	20231215	184700	299398590	15040	15040	15040	15040	0
82	20231215	184600	299398590	15040	15040	15040	15040	0
83	20231215	184500	299398590	15040	15040	15040	15040	0
84	20231215	184400	299398590	15040	15040	15040	15040	0
85	20231215	184300	299398590	15040	15040	15040	15040	0
86	20231215	184200	299398590	15040	15040	15040	15040	0
87	20231215	184100	299398590	15040	15040	15040	15040	0
88	20231215	184000	299398590	15040	15040	15040	15040	0
89	20231215	183900	299398590	15040	15040	15040	15040	0
90	20231215	183800	299398590	15040	15040	15040	15040	0
91	20231215	183700	299398590	15040	15040	15040	15040	0
92	20231215	183600	299398590	15040	15040	15040	15040	602
93	20231215	183500	299398590	15040	15040	15040	15040	0
94	20231215	183400	299398590	15040	15040	15040	15040	0
95	20231215	183300	299398590	15040	15040	15040	15040	0
96	20231215	183200	299398590	15040	15040	15040	15040	0
97	20231215	183100	299398590	15040	15040	15040	15040	0
98	20231215	183000	299398590	15040	15040	15040	15040	0
99	20231215	182900	299398590	15040	15040	15040	15040	0
100	20231215	182800	299398590	15040	15040	15040	15040	0
101	20231215	182700	299398590	15040	15040	15040	15040	0
102	20231215	182600	299398590	15040	15040	15040	15040	0
103	20231215	182500	299398590	15040	15040	15040	15040	0
104	20231215	182400	299398590	15040	15040	15040	15040	0
105	20231215	182300	299398590	15040	15040	15040	15040	0
106	20231215	182200	299398590	15040	15040	15040	15040	0
107	20231215	182100	299398590	15040	15040	15040	15040	0
108	20231215	182000	299398590	15040	15040	15040	15040	0
109	20231215	181900	299398590	15040	15040	15040	15040	0
110	20231215	181800	299398590	15040	15040	15040	15040	0
111	20231215	181700	299398590	15040	15040	15040	15040	0
112	20231215	181600	299398590	15040	15040	15040	15040	0
113	20231215	181500	299398590	15040	15040	15040	15040	0
114	20231215	181400	299398590	15040	15040	15040	15040	0
115	20231215	181300	299398590	15040	15040	15040	15040	0
116	20231215	181200	299398590	15040	15040	15040	15040	0
117	20231215	181100	299398590	15040	15040	15040	15040	0
118	20231215	181000	299398590	15040	15040	15040	15040	0
119	20231215	180900	299398590	15040	15040	15040	15040	0
120	20231215	180800	299398590	15040	15040	15040	15040	0
121	20231215	180700	299398590	15040	15040	15040	15040	0
122	20231215	180600	299398590	15040	15040	15040	15040	602
123	20231215	180500	299398590	15040	15040	15040	15040	0
124	20231215	180400	299398590	15040	15040	15040	15040	0
125	20231215	180300	299398590	15040	15040	15040	15040	0
126	20231215	180200	299398590	15040	15040	15040	15040	0
127	20231215	180100	299398590	15040	15040	15040	15040	0
128	20231215	180000	299398590	15040	15040	15040	15040	0
129	20231215	175900	299398590	15040	15040	15040	15040	0
130	20231215	175800	299398590	15040	15040	15040	15040	0
131	20231215	175700	299398590	15040	15040	15040	15040	0
132	20231215	175600	299398590	15040	15040	15040	15040	0
133	20231215	175500	299398590	15040	15040	15040	15040	0
134	20231215	175400	299398590	15040	15040	15040	15040	0
135	20231215	175300	299398590	15040	15040	15040	15040	0
136	20231215	175200	299398590	15040	15040	15040	15040	0
137	20231215	175100	299398590	15040	15040	15040	15040	0
138	20231215	175000	299398590	15040	15040	15040	15040	0
139	20231215	174900	299398590	15040	15040	15040	15040	0
140	20231215	174800	299398590	15040	15040	15040	15040	0
141	20231215	174700	299398590	15040	15040	15040	15040	0
142	20231215	174600	299398590	15040	15040	15040	15040	0
143	20231215	174500	299398590	15040	15040	15040	15040	0
144	20231215	174400	299398590	15040	15040	15040	15040	0
145	20231215	174300	299398590	15040	15040	15040	15040	0
146	20231215	174200	299398590	15040	15040	15040	15040	0
147	20231215	174100	299398590	15040	15040	15040	15040	0
148	20231215	174000	299398590	15040	15040	15040	15040	0
149	20231215	173900	299398590	15040	15040	15040	15040	0
150	20231215	173800	299398590	15040	15040	15040	15040	0
151	20231215	173700	299398590	15040	15040	15040	15040	0
152	20231215	173600	299398590	15040	15040	15040	15040	602
153	20231215	173500	299398590	15040	15040	15040	15040	0
154	20231215	173400	299398590	15040	15040	15040	15040	0
155	20231215	173300	299398590	15040	15040	15040	15040	0
156	20231215	173200	299398590	15040	15040	15040	15040	0
157	20231215	173100	299398590	15040	15040	15040	15040	0
158	20231215	173000	299398590	15040	15040	15040	15040	0
159	20231215	172900	299398590	15040	15040	15040	15040	0
160	20231215	172800	299398590	15040	15040	15040	15040	0
161	20231215	172700	299398590	15040	15040	15040	15040	0
162	20231215	172600	299398590	15040	15040	15040	15040	0
163	20231215	172500	299398590	15040	15040	15040	15040	0
164	20231215	172400	299398590	15040	15040	15040	15040	0
165	20231215	172300	299398590	15040	15040	15040	15040	0
166	20231215	172200	299398590	15040	15040	15040	15040	0
167	20231215	172100	299398590	15040	15040	15040	15040	0
168	20231215	172000	299398590	15040	15040	15040	15040	0
169	20231215	171900	299398590	15040	15040	15040	15040	0
170	20231215	171800	299398590	15040	15040	15040	15040	0
171	20231215	171700	299398590	15040	15040	15040	15040	0
172	20231215	171600	299398590	15040	15040	15040	15040	0
173	20231215	171500	299398590	15040	15040	15040	15040	0
174	20231215	171400	299398590	15040	15040	15040	15040	0
175	20231215	171300	299398590	15040	15040	15040	15040	0
176	20231215	171200	299398590	15040	15040	15040	15040	0
177	20231215	171100	299398590	15040	15040	15040	15040	0
178	20231215	171000	299398590	15040	15040	15040	15040	0
179	20231215	170900	299398590	15040	15040	15040	15040	0
180	20231215	170800	299398590	15040	15040	15040	15040	0
181	20231215	170700	299398590	15040	15040	15040	15040	0
182	20231215	170600	299398590	15040	15040	15040	15040	602
183	20231215	170500	299398590	15040	15040	15040	15040	0
184	20231215	170400	299398590	15040	15040	15040	15040	0
185	20231215	170300	299398590	15040	15040	15040	15040	0
186	20231215	170200	299398590	15040	15040	15040	15040	0
187	20231215	170100	299398590	15040	15040	15040	15040	0
188	20231215	170000	299398590	15040	15040	15040	15040	0
189	20231215	165900	299398590	15040	15040	15040	15040	0
190	20231215	165800	299398590	15040	15040	15040	15040	0
191	20231215	165700	299398590	15040	15040	15040	15040	0
192	20231215	165600	299398590	15040	15040	15040	15040	0
193	20231215	165500	299398590	15040	15040	15040	15040	0
194	20231215	165400	299398590	15040	15040	15040	15040	0
195	20231215	165300	299398590	15040	15040	15040	15040	0
196	20231215	165200	299398590	15040	15040	15040	15040	0
197	20231215	165100	299398590	15040	15040	15040	15040	0
198	20231215	165000	299398590	15040	15040	15040	15040	0
199	20231215	164900	299398590	15040	15040	15040	15040	0
200	20231215	164800	299398590	15040	15040	15040	15040	0
201	20231215	164700	299398590	15040	15040	15040	15040	0
202	20231215	164600	299398590	15040	15040	15040	15040	0
203	20231215	164500	299398590	15040	15040	15040	15040	0
204	20231215	164400	299398590	15040	15040	15040	15040	0
205	20231215	164300	299398590	15040	15040	15040	15040	0
206	20231215	164200	299398590	15040	15040	15040	15040	0
207	20231215	164100	299398590	15040	15040	15040	15040	0
208	20231215	164000	299398590	15040	15040	15040	15040	0
209	20231215	163900	299398590	15040	15040	15040	15040	0
210	20231215	163800	299398590	15040	15040	15040	15040	0
211	20231215	163700	299398590	15040	15040	15040	15040	0
212	20231215	163600	299398590	15040	15040	15040	15040	602
213	20231215	163500	299398590	15040	15040	15040	15040	0
214	20231215	163400	299398590	15040	15040	15040	15040	0
215	20231215	163300	299398590	15040	15040	15040	15040	0
216	20231215	163200	299398590	15040	15040	15040	15040	0
217	20231215	163100	299398590	15040	15040	15040	15040	0
218	20231215	163000	299398590	15040	15040	15040	15040	0
219	20231215	162900	299398590	15040	15040	15040	15040	0
220	20231215	162800	299398590	15040	15040	15040	15040	0
221	20231215	162700	299398590	15040	15040	15040	15040	0
222	20231215	162600	299398590	15040	15040	15040	15040	0
223	20231215	162500	299398590	15040	15040	15040	15040	0
224	20231215	162400	299398590	15040	15040	15040	15040	0
225	20231215	162300	299398590	15040	15040	15040	15040	0
226	20231215	162200	299398590	15040	15040	15040	15040	0
227	20231215	162100	299398590	15040	15040	15040	15040	0
228	20231215	162000	299398590	15040	15040	15040	15040	0
229	20231215	161900	299398590	15040	15040	15040	15040	0
230	20231215	161800	299398590	15040	15040	15040	15040	0
231	20231215	161700	299398590	15040	15040	15040	15040	0
232	20231215	161600	299398590	15040	15040	15040	15040	0
233	20231215	161500	299398590	15040	15040	15040	15040	0
234	20231215	161400	299398590	15040	15040	15040	15040	0
235	20231215	161300	299398590	15040	15040	15040	15040	0
236	20231215	161200	299398590	15040	15040	15040	15040	0
237	20231215	161100	299398590	15040	15040	15040	15040	0
238	20231215	161000	299398590	15040	15040	15040	15040	0
239	20231215	160900	299398590	15040	15040	15040	15040	0
240	20231215	160800	299398590	15040	15040	15040	15040	0
241	20231215	160700	299398590	15040	15040	15040	15040	0
242	20231215	160600	299398590	15040	15040	15040	15040	602
243	20231215	160500	299398590	15040	15040	15040	15040	0
244	20231215	160400	299398590	15040	15040	15040	15040	0
245	20231215	160300	299398590	15040	15040	15040	15040	0
246	20231215	160200	299398590	15040	15040	15040	15040	0
247	20231215	160100	299398590	15040	15040	15040	15040	0
248	20231215	160000	299398590	15040	15040	15040	15040	0
249	20231215	155900	299398590	15040	15040	15040	15040	0
250	20231215	155800	299398590	15040	15040	15040	15040	0
251	20231215	155700	299398590	15040	15040	15040	15040	0
252	20231215	155600	299398590	15040	15040	15040	15040	0
253	20231215	155500	299398590	15040	15040	15040	15040	0
254	20231215	155400	299398590	15040	15040	15040	15040	0
255	20231215	155300	299398590	15040	15040	15040	15040	0
256	20231215	155200	299398590	15040	15040	15040	15040	0
257	20231215	155100	299398590	15040	15040	15040	15040	0
258	20231215	155000	299398590	15040	15040	15040	15040	0
259	20231215	154900	299398590	15040	15040	15040	15040	0
260	20231215	154800	299398590	15040	15040	15040	15040	0
261	20231215	154700	299398590	15040	15040	15040	15040	0
262	20231215	154600	299398590	15040	15040	15040	15040	0
263	20231215	154500	299398590	15040	15040	15040	15040	0
264	20231215	154400	299398590	15040	15040	15040	15040	0
265	20231215	154300	299398590	15040	15040	15040	15040	0
266	20231215	154200	299398590	15040	15040	15040	15040	0
267	20231215	154100	299398590	15040	15040	15040	15040	0
268	20231215	154000	299398590	15040	15040	15040	15040	0
269	20231215	153900	299398590	15040	15040	15040	15040	0
270	20231215	153800	299398590	15040	15040	15040	15040	0
271	20231215	153700	299398590	15040	15040	15040	15040	0
272	20231215	153600	299398590	15040	15040	15040	15040	602
273	20231215	153500	299398590	15040	15040	15040	15040	0
274	20231215	153400	299398590	15040	15040	15040	15040	0
275	20231215	153300	299398590	15040	15040	15040	15040	0
276	20231215	153200	299398590	15040	15040	15040	15040	0
277	20231215	153100	299398590	15040	15040	15040	15040	0
278	20231215	153000	299398590	15040	15040	15040	15040	602
279	20231215	152900	290344510	15030	15030	15030	15030	0
280	20231215	152800	290344510	15030	15030	15030	15030	0
281	20231215	152700	290344510	15030	15030	15030	15030	0
282	20231215	152600	290344510	15030	15030	15030	15030	0
283	20231215	152500	290344510	15030	15030	15030	15030	0
284	20231215	152400	290344510	15030	15030	15030	15030	0
285	20231215	152300	290344510	15030	15030	15030	15030	0
286	20231215	152200	290344510	15030	15030	15030	15030	0
287	20231215	152100	290344510	15030	15030	15030	15030	0
288	20231215	152000	290344510	15030	15030	15030	15030	0
289	20231215	151900	290344510	15030	15030	15030	15030	3
290	20231215	151800	290299420	15040	15040	15040	15040	0
291	20231215	151700	290299420	15040	15020	15040	15020	4
292	20231215	151600	290239320	15030	15040	15040	15030	2
293	20231215	151500	290209250	15030	15030	15030	15030	70
294	20231215	151400	289157150	15040	15040	15040	15040	0
295	20231215	151300	289157150	15040	15040	15040	15040	0
296	20231215	151200	289157150	15040	15040	15040	15040	1
297	20231215	151100	289142110	15030	15030	15030	15030	145
298	20231215	151000	286962760	15020	15020	15020	15020	9
299	20231215	150900	286827580	15010	15010	15010	15010	7
300	20231215	150800	286722510	15030	15030	15030	15030	100
301	20231215	150700	285219510	15030	15030	15030	15030	0
302	20231215	150600	285219510	15030	15030	15030	15030	2
303	20231215	150500	285189450	15030	15030	15030	15030	1
304	20231215	150400	285174420	14990	14990	14990	14990	5
305	20231215	150300	285099470	14990	14990	14990	14990	0
306	20231215	150200	285099470	14990	14990	14990	14990	2
307	20231215	150100	285069490	15030	15030	15030	15030	5
308	20231215	150000	284994340	15030	15030	15030	15030	0
309	20231215	145900	284994340	15030	15030	15030	15030	50
310	20231215	145800	284242840	14980	14980	14980	14980	3
311	20231215	145700	284197900	15030	15030	15030	15030	0
312	20231215	145600	284197900	15030	15030	15030	15030	0
313	20231215	145500	284197900	15030	14980	15030	14980	67
314	20231215	145400	283190940	14980	14980	14980	14980	0
315	20231215	145300	283190940	14980	14980	14980	14980	0
316	20231215	145200	283190940	14980	14980	14980	14980	0
317	20231215	145100	283190940	14980	15020	15020	14980	11
318	20231215	145000	283025760	15020	15020	15020	15020	0
319	20231215	144900	283025760	15020	15020	15020	15020	10
320	20231215	144800	282875560	14990	14990	14990	14990	0
321	20231215	144700	282875560	14990	14990	14990	14990	65
322	20231215	144600	281901210	14990	14990	14990	14990	5
323	20231215	144500	281826260	15030	15020	15030	15020	2
324	20231215	144400	281796210	15000	15000	15000	15000	2
325	20231215	144300	281766210	15000	15000	15000	15000	2
326	20231215	144200	281736210	15000	15000	15000	15000	0
327	20231215	144100	281736210	15000	15000	15000	15000	0
328	20231215	144000	281736210	15000	15000	15000	15000	1
329	20231215	143900	281721210	15010	15010	15010	15010	0
330	20231215	143800	281721210	15010	15010	15010	15010	5
331	20231215	143700	281646160	14950	14950	14950	14950	0
332	20231215	143600	281646160	14950	14950	14950	14950	2
333	20231215	143500	281616260	15030	15030	15030	15030	0
334	20231215	143400	281616260	15030	15030	15030	15030	10
335	20231215	143300	281465960	15030	15030	15030	15030	0
336	20231215	143200	281465960	15030	15030	15030	15030	0
337	20231215	143100	281465960	15030	15030	15030	15030	0
338	20231215	143000	281465960	15030	14980	15030	14980	157
339	20231215	142900	279106700	14920	14920	14920	14920	2
340	20231215	142800	279076860	14910	14910	14910	14910	0
341	20231215	142700	279076860	14910	14920	14920	14910	174
342	20231215	142600	276482350	14910	14920	14920	14910	296
343	20231215	142500	272067080	14920	14940	14940	14920	3133
344	20231215	142400	225270730	14940	14950	14950	14940	195
345	20231215	142300	222357390	15000	14950	15030	14940	736
346	20231215	142200	211357710	15030	14970	15030	14950	209
347	20231215	142100	208231640	15000	15000	15000	15000	0
348	20231215	142000	208231640	15000	15000	15000	15000	0
349	20231215	141900	208231640	15000	15000	15000	15000	1
350	20231215	141800	208216640	14960	14990	14990	14960	335
351	20231215	141700	203199020	15000	15000	15000	15000	110
352	20231215	141600	201549020	15090	15090	15090	15090	1
353	20231215	141500	201533930	15000	15000	15000	15000	0
354	20231215	141400	201533930	15000	15020	15020	15000	183
355	20231215	141300	198786290	15040	15040	15040	15040	0
356	20231215	141200	198786290	15040	15040	15040	15040	110
357	20231215	141100	197131890	15040	15020	15040	15000	3
358	20231215	141000	197086830	15050	15050	15050	15050	0
359	20231215	140900	197086830	15050	15050	15050	15050	10
360	20231215	140800	196936330	15000	15020	15020	14990	515
361	20231215	140700	189209680	15030	15060	15060	15020	20
362	20231215	140600	188909060	15020	15070	15070	15020	1636
363	20231215	140500	164288360	15060	15060	15060	15060	0
364	20231215	140400	164288360	15060	15060	15060	15060	0
365	20231215	140300	164288360	15060	15090	15090	15060	3
366	20231215	140200	164243150	15060	15060	15060	15060	0
367	20231215	140100	164243150	15060	15060	15060	15060	0
368	20231215	140000	164243150	15060	15060	15060	15060	1
369	20231215	135900	164228090	15080	15080	15080	15080	0
370	20231215	135800	164228090	15080	15080	15080	15080	0
371	20231215	135700	164228090	15080	15080	15080	15080	5
372	20231215	135600	164152690	15060	15060	15060	15060	1
373	20231215	135500	164137630	15090	15090	15090	15090	10
374	20231215	135400	163986730	15090	15070	15090	15070	8
375	20231215	135300	163866110	15070	15070	15070	15070	239
376	20231215	135200	160264380	15070	15100	15100	15070	56
377	20231215	135100	159418840	15100	15100	15100	15100	5
378	20231215	135000	159343340	15110	15110	15110	15110	0
379	20231215	134900	159343340	15110	15070	15110	15070	57
380	20231215	134800	158482150	15070	15080	15080	15070	70
381	20231215	134700	157427150	15080	15070	15080	15070	103
382	20231215	134600	155874910	15120	15120	15120	15120	20
383	20231215	134500	155572510	15120	15120	15120	15120	1
384	20231215	134400	155557390	15080	15080	15080	15080	0
385	20231215	134300	155557390	15080	15080	15080	15080	1
386	20231215	134200	155542310	15080	15080	15080	15080	0
387	20231215	134100	155542310	15080	15120	15120	15080	4
388	20231215	134000	155481950	15090	15100	15100	15090	4
389	20231215	133900	155421570	15080	15080	15080	15080	107
390	20231215	133800	153808010	15070	15070	15070	15070	1
391	20231215	133700	153792940	15120	15120	15120	15120	0
392	20231215	133600	153792940	15120	15120	15120	15120	1
393	20231215	133500	153777820	15070	15070	15070	15070	0
394	20231215	133400	153777820	15070	15080	15080	15070	912
395	20231215	133300	140032140	15100	15100	15100	15100	0
396	20231215	133200	140032140	15100	15100	15100	15100	0
397	20231215	133100	140032140	15100	15100	15100	15100	83
398	20231215	133000	138778840	15100	15100	15100	15100	1
399	20231215	132900	138763740	15130	15130	15130	15130	0
400	20231215	132800	138763740	15130	15130	15130	15130	0
401	20231215	132700	138763740	15130	15130	15130	15130	2
402	20231215	132600	138733480	15130	15130	15130	15130	0
403	20231215	132500	138733480	15130	15130	15130	15130	0
404	20231215	132400	138733480	15130	15130	15130	15130	1
405	20231215	132300	138718350	15090	15090	15090	15080	7
406	20231215	132200	138612730	15130	15130	15130	15130	0
407	20231215	132100	138612730	15130	15130	15130	15130	1
408	20231215	132000	138597600	15080	15080	15080	15080	0
409	20231215	131900	138597600	15080	15080	15080	15080	15
410	20231215	131800	138371400	15130	15130	15130	15130	0
411	20231215	131700	138371400	15130	15130	15130	15130	1
412	20231215	131600	138356270	15070	15070	15070	15070	2
413	20231215	131500	138326130	15130	15130	15130	15130	0
414	20231215	131400	138326130	15130	15130	15130	15130	1
415	20231215	131300	138311000	15080	15080	15080	15080	0
416	20231215	131200	138311000	15080	15080	15080	15080	267
417	20231215	131100	134284640	15080	15080	15080	15080	0
418	20231215	131000	134284640	15080	15080	15080	15080	20
419	20231215	130900	133983040	15130	15130	15130	15130	0
420	20231215	130800	133983040	15130	15130	15130	15130	1
421	20231215	130700	133967910	15180	15180	15180	15180	0
422	20231215	130600	133967910	15180	15180	15180	15180	1
423	20231215	130500	133952730	15080	15080	15080	15080	2
424	20231215	130400	133922570	15070	15100	15100	15070	350
425	20231215	130300	128642280	15070	15070	15070	15070	98
426	20231215	130200	127165420	15070	15130	15130	15070	2818
427	20231215	130100	84596350	15140	15140	15140	15140	4
428	20231215	130000	84535790	15130	15130	15130	15130	0
429	20231215	125900	84535790	15130	15130	15130	15130	0
430	20231215	125800	84535790	15130	15130	15130	15130	1
431	20231215	125700	84520660	15140	15140	15140	15140	0
432	20231215	125600	84520660	15140	15140	15140	15140	0
433	20231215	125500	84520660	15140	15140	15140	15140	1
434	20231215	125400	84505520	15130	15130	15130	15130	2
435	20231215	125300	84475260	15140	15140	15140	15140	0
436	20231215	125200	84475260	15140	15140	15140	15140	0
437	20231215	125100	84475260	15140	15140	15140	15140	0
438	20231215	125000	84475260	15140	15140	15140	15140	52
439	20231215	124900	83687980	15190	15190	15190	15190	1
440	20231215	124800	83672790	15140	15140	15140	15140	0
441	20231215	124700	83672790	15140	15140	15140	15140	0
442	20231215	124600	83672790	15140	15140	15140	15140	1
443	20231215	124500	83657650	15130	15130	15130	15130	0
444	20231215	124400	83657650	15130	15130	15130	15130	0
445	20231215	124300	83657650	15130	15130	15130	15130	1
446	20231215	124200	83642520	15200	15200	15200	15200	0
447	20231215	124100	83642520	15200	15200	15200	15200	0
448	20231215	124000	83642520	15200	15200	15200	15200	0
449	20231215	123900	83642520	15200	15200	15200	15200	0
450	20231215	123800	83642520	15200	15200	15200	15200	1
451	20231215	123700	83627320	15140	15140	15140	15140	0
452	20231215	123600	83627320	15140	15140	15140	15140	141
453	20231215	123500	81492580	15140	15140	15140	15140	1
454	20231215	123400	81477440	15140	15140	15140	15140	0
455	20231215	123300	81477440	15140	15140	15140	15140	0
456	20231215	123200	81477440	15140	15140	15140	15140	1
457	20231215	123100	81462300	15140	15140	15140	15140	0
458	20231215	123000	81462300	15140	15140	15140	15140	0
459	20231215	122900	81462300	15140	15140	15140	15140	0
460	20231215	122800	81462300	15140	15140	15140	15140	2
461	20231215	122700	81432020	15140	15140	15140	15140	0
462	20231215	122600	81432020	15140	15140	15140	15140	0
463	20231215	122500	81432020	15140	15140	15140	15140	1
464	20231215	122400	81416880	15210	15210	15210	15210	0
465	20231215	122300	81416880	15210	15200	15210	15200	10
466	20231215	122200	81264850	15140	15140	15140	15140	0
467	20231215	122100	81264850	15140	15140	15140	15140	0
468	20231215	122000	81264850	15140	15140	15140	15140	0
469	20231215	121900	81264850	15140	15140	15140	15140	0
470	20231215	121800	81264850	15140	15140	15140	15140	1
471	20231215	121700	81249710	15140	15140	15140	15140	2
472	20231215	121600	81219430	15200	15200	15200	15200	0
473	20231215	121500	81219430	15200	15200	15200	15200	0
474	20231215	121400	81219430	15200	15200	15200	15200	0
475	20231215	121300	81219430	15200	15200	15200	15200	10
476	20231215	121200	81067430	15140	15140	15140	15140	30
477	20231215	121100	80613230	15140	15140	15140	15140	0
478	20231215	121000	80613230	15140	15140	15140	15140	1
479	20231215	120900	80598090	15140	15140	15140	15140	0
480	20231215	120800	80598090	15140	15140	15140	15140	0
481	20231215	120700	80598090	15140	15140	15140	15140	0
482	20231215	120600	80598090	15140	15140	15140	15140	2
483	20231215	120500	80567810	15140	15140	15140	15140	0
484	20231215	120400	80567810	15140	15140	15140	15140	0
485	20231215	120300	80567810	15140	15140	15140	15140	0
486	20231215	120200	80567810	15140	15140	15140	15140	0
487	20231215	120100	80567810	15140	15140	15140	15140	0
488	20231215	120000	80567810	15140	15140	15140	15140	0
489	20231215	115900	80567810	15140	15140	15140	15140	3
490	20231215	115800	80522390	15200	15140	15200	15140	6
491	20231215	115700	80431490	15140	15140	15140	15140	0
492	20231215	115600	80431490	15140	15140	15140	15140	0
493	20231215	115500	80431490	15140	15140	15140	15140	1
494	20231215	115400	80416350	15220	15220	15220	15220	0
495	20231215	115300	80416350	15220	15220	15220	15220	0
496	20231215	115200	80416350	15220	15130	15220	15130	2
497	20231215	115100	80386000	15210	15210	15210	15210	0
498	20231215	115000	80386000	15210	15210	15210	15210	1
499	20231215	114900	80370790	15130	15130	15130	15130	0
500	20231215	114800	80370790	15130	15130	15130	15130	21
501	20231215	114700	80053060	15130	15130	15130	15130	0
502	20231215	114600	80053060	15130	15130	15130	15130	25
503	20231215	114500	79674810	15130	15130	15130	15130	1
504	20231215	114400	79659680	15130	15140	15140	15130	131
505	20231215	114300	77677320	15140	15220	15220	15140	82
506	20231215	114200	76429440	15140	15140	15140	15140	0
507	20231215	114100	76429440	15140	15140	15140	15140	2
508	20231215	114000	76399160	15150	15150	15150	15150	456
509	20231215	113900	69490760	15150	15150	15150	15150	2
510	20231215	113800	69460460	15140	15140	15140	15140	0
511	20231215	113700	69460460	15140	15140	15140	15140	1
512	20231215	113600	69445320	15140	15180	15180	15140	266
513	20231215	113500	65413020	15190	15190	15190	15190	0
514	20231215	113400	65413020	15190	15190	15190	15190	11
515	20231215	113300	65245930	15180	15180	15180	15180	0
516	20231215	113200	65245930	15180	15180	15180	15180	0
517	20231215	113100	65245930	15180	15180	15180	15180	0
518	20231215	113000	65245930	15180	15180	15180	15180	1
519	20231215	112900	65230750	15150	15150	15150	15150	0
520	20231215	112800	65230750	15150	15150	15150	15150	0
521	20231215	112700	65230750	15150	15150	15150	15150	0
522	20231215	112600	65230750	15150	15150	15150	15150	6
523	20231215	112500	65139850	15150	15150	15150	15150	0
524	20231215	112400	65139850	15150	15150	15150	15150	0
525	20231215	112300	65139850	15150	15150	15150	15150	1
526	20231215	112200	65124700	15150	15150	15150	15150	1
527	20231215	112100	65109550	15150	15150	15150	15150	0
528	20231215	112000	65109550	15150	15150	15150	15150	0
529	20231215	111900	65109550	15150	15150	15150	15150	2
530	20231215	111800	65079250	15260	15260	15260	15260	3
531	20231215	111700	65033470	15260	15260	15260	15260	0
532	20231215	111600	65033470	15260	15260	15260	15260	1
533	20231215	111500	65018210	15150	15150	15150	15150	0
534	20231215	111400	65018210	15150	15150	15150	15150	0
535	20231215	111300	65018210	15150	15150	15150	15150	0
536	20231215	111200	65018210	15150	15150	15150	15150	1
537	20231215	111100	65003060	15150	15150	15150	15150	1
538	20231215	111000	64987910	15300	15300	15300	15300	0
539	20231215	110900	64987910	15300	15190	15300	15190	102
540	20231215	110800	63431290	15140	15140	15140	15140	0
541	20231215	110700	63431290	15140	15140	15140	15140	0
542	20231215	110600	63431290	15140	15140	15140	15140	0
543	20231215	110500	63431290	15140	15140	15140	15140	1
544	20231215	110400	63416150	15140	15130	15140	15130	2
545	20231215	110300	63385880	15130	15130	15130	15130	0
546	20231215	110200	63385880	15130	15130	15130	15130	0
547	20231215	110100	63385880	15130	15130	15130	15130	0
548	20231215	110000	63385880	15130	15130	15130	15130	1
549	20231215	105900	63370750	15200	15200	15200	15200	0
550	20231215	105800	63370750	15200	15200	15200	15200	0
551	20231215	105700	63370750	15200	15200	15200	15200	0
552	20231215	105600	63370750	15200	15200	15200	15200	20
553	20231215	105500	63066750	15200	15130	15200	15130	2
554	20231215	105400	63036420	15200	15200	15200	15200	1
555	20231215	105300	63021220	15130	15140	15140	15130	2
556	20231215	105200	62990950	15200	15200	15200	15200	1
557	20231215	105100	62975750	15120	15120	15120	15120	1
558	20231215	105000	62960630	15120	15150	15150	15120	1078
559	20231215	104900	46641240	15150	15150	15150	15150	0
560	20231215	104800	46641240	15150	15150	15150	15150	10
561	20231215	104700	46489740	15150	15150	15150	15150	2
562	20231215	104600	46459440	15150	15150	15150	15150	2
563	20231215	104500	46429140	15150	15150	15150	15150	0
564	20231215	104400	46429140	15150	15150	15150	15150	0
565	20231215	104300	46429140	15150	15150	15150	15150	0
566	20231215	104200	46429140	15150	15150	15150	15150	2
567	20231215	104100	46398840	15150	15150	15150	15150	0
568	20231215	104000	46398840	15150	15150	15150	15150	10
569	20231215	103900	46247340	15150	15150	15150	15150	1
570	20231215	103800	46232190	15190	15190	15190	15190	1
571	20231215	103700	46217000	15170	15170	15170	15170	0
572	20231215	103600	46217000	15170	15170	15170	15170	0
573	20231215	103500	46217000	15170	15170	15170	15170	0
574	20231215	103400	46217000	15170	15170	15170	15170	12
575	20231215	103300	46034960	15160	15160	15160	15160	100
576	20231215	103200	44518960	15150	15150	15150	15150	1
577	20231215	103100	44503810	15150	15150	15150	15150	1
578	20231215	103000	44488660	15200	15200	15200	15200	0
579	20231215	102900	44488660	15200	15200	15200	15200	1
580	20231215	102800	44473460	15150	15150	15150	15150	1
581	20231215	102700	44458310	15200	15200	15200	15200	0
582	20231215	102600	44458310	15200	15200	15200	15200	0
583	20231215	102500	44458310	15200	15190	15200	15190	2
584	20231215	102400	44427920	15150	15150	15150	15150	1
585	20231215	102300	44412770	15160	15160	15160	15160	0
586	20231215	102200	44412770	15160	15160	15160	15160	40
587	20231215	102100	43806370	15160	15160	15160	15160	1
588	20231215	102000	43791210	15160	15160	15160	15160	1
589	20231215	101900	43776050	15190	15190	15200	15190	17
590	20231215	101800	43517760	15220	15220	15220	15220	0
591	20231215	101700	43517760	15220	15220	15220	15220	0
592	20231215	101600	43517760	15220	15220	15220	15220	0
593	20231215	101500	43517760	15220	15220	15220	15220	0
594	20231215	101400	43517760	15220	15210	15220	15210	2
595	20231215	101300	43487330	15150	15150	15150	15150	2
596	20231215	101200	43457030	15200	15200	15200	15200	1
597	20231215	101100	43441830	15150	15150	15150	15150	0
598	20231215	101000	43441830	15150	15150	15150	15150	1
599	20231215	100900	43426680	15150	15150	15150	15150	29
600	20231215	100800	42987330	15150	15170	15170	15150	71
601	20231215	100700	41911360	15180	15180	15180	15180	42
602	20231215	100600	41273800	15190	15190	15190	15190	41
603	20231215	100500	40651010	15190	15190	15190	15190	1
604	20231215	100400	40635820	15190	15190	15190	15190	1
605	20231215	100300	40620630	15190	15190	15190	15190	0
606	20231215	100200	40620630	15190	15190	15190	15190	0
607	20231215	100100	40620630	15190	15190	15190	15190	0
608	20231215	100000	40620630	15190	15190	15190	15190	10
609	20231215	095900	40468730	15190	15190	15190	15190	1
610	20231215	095800	40453540	15190	15190	15340	15190	541
611	20231215	095700	32193990	15190	15190	15190	15190	63
612	20231215	095600	31237020	15190	15190	15190	15190	0
613	20231215	095500	31237020	15190	15190	15190	15190	0
614	20231215	095400	31237020	15190	15190	15190	15190	1
615	20231215	095300	31221830	15240	15220	15240	15220	175
616	20231215	095200	28555410	15180	15180	15180	15180	1
617	20231215	095100	28540230	15180	15180	15180	15180	0
618	20231215	095000	28540230	15180	15180	15180	15180	2
619	20231215	094900	28509870	15180	15180	15180	15180	0
620	20231215	094800	28509870	15180	15180	15180	15180	1
621	20231215	094700	28494690	15220	15220	15220	15220	1
622	20231215	094600	28479470	15190	15190	15190	15190	87
623	20231215	094500	27157940	15200	15200	15200	15200	3
624	20231215	094400	27112340	15200	15200	15200	15200	6
625	20231215	094300	27021140	15200	15210	15210	15200	9
626	20231215	094200	26884300	15220	15180	15220	15160	104
627	20231215	094100	25307470	15180	15170	15180	15170	81
628	20231215	094000	24078690	15170	15180	15180	15170	21
629	20231215	093900	23760110	15190	15190	15190	15190	1
630	20231215	093800	23744920	15200	15200	15200	15200	0
631	20231215	093700	23744920	15200	15210	15210	15200	2
632	20231215	093600	23714510	15170	15190	15190	15170	6
633	20231215	093500	23623420	15260	15250	15260	15250	6
634	20231215	093400	23531910	15140	15140	15140	15130	62
635	20231215	093300	22593270	15140	15150	15150	15140	26
636	20231215	093200	22199390	15140	15150	15150	15140	6
637	20231215	093100	22108530	15140	15140	15140	15140	0
638	20231215	093000	22108530	15140	15140	15140	15140	0
639	20231215	092900	22108530	15140	15140	15140	15140	0
640	20231215	092800	22108530	15140	15140	15140	15140	0
641	20231215	092700	22108530	15140	15140	15140	15140	0
642	20231215	092600	22108530	15140	15140	15140	15140	5
643	20231215	092500	22032830	15140	15140	15140	15140	1
644	20231215	092400	22017690	15140	15140	15140	15140	0
645	20231215	092300	22017690	15140	15150	15150	15140	53
646	20231215	092200	21215260	15280	15280	15280	15280	1
647	20231215	092100	21199980	15140	15150	15150	15140	171
648	20231215	092000	18610040	15150	15150	15310	15150	175
649	20231215	091900	15957100	15150	15150	15150	15150	0
650	20231215	091800	15957100	15150	15150	15150	15150	0
651	20231215	091700	15957100	15150	15150	15150	15150	10
652	20231215	091600	15805600	15140	15140	15140	15140	0
653	20231215	091500	15805600	15140	15150	15150	15140	64
654	20231215	091400	14836020	15150	15150	15150	15150	1
655	20231215	091300	14820870	15160	15160	15160	15160	0
656	20231215	091200	14820870	15160	15160	15160	15160	100
657	20231215	091100	13304870	15160	15160	15160	15160	40
658	20231215	091000	12698470	15160	15170	15170	15160	80
659	20231215	090900	11485270	15200	15210	15310	15200	159
660	20231215	090800	9059870	15310	15310	15310	15310	20
661	20231215	090700	8753670	15310	15300	15310	15300	20
662	20231215	090600	8447620	15320	15320	15320	15320	0
663	20231215	090500	8447620	15320	15320	15320	15320	4
664	20231215	090400	8386340	15220	15350	15350	15220	43
665	20231215	090300	7731010	15360	15360	15360	15360	0
666	20231215	090200	7731010	15360	15360	15360	15360	3
667	20231215	090100	7684930	15360	15400	15400	15360	35
668	20231215	090000	7146830	15400	15110	15400	15110	470