KissMeData/001800/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183500	887556620	15010	15010	15010	15010	11220
3	20231215	183400	887556620	15010	15010	15010	15010	0
4	20231215	183300	887556620	15010	15010	15010	15010	0
5	20231215	183200	887556620	15010	15010	15010	15010	0
6	20231215	183100	887556620	15010	15010	15010	15010	0
7	20231215	183000	887556620	15010	15010	15010	15010	0
8	20231215	182900	887556620	15010	15010	15010	15010	0
9	20231215	182800	887556620	15010	15010	15010	15010	0
10	20231215	182700	887556620	15010	15010	15010	15010	0
11	20231215	182600	887556620	15010	15010	15010	15010	0
12	20231215	182500	887556620	15010	15010	15010	15010	0
13	20231215	182400	887556620	15010	15010	15010	15010	0
14	20231215	182300	887556620	15010	15010	15010	15010	0
15	20231215	182200	887556620	15010	15010	15010	15010	0
16	20231215	182100	887556620	15010	15010	15010	15010	0
17	20231215	182000	887556620	15010	15010	15010	15010	0
18	20231215	181900	887556620	15010	15010	15010	15010	0
19	20231215	181800	887556620	15010	15010	15010	15010	0
20	20231215	181700	887556620	15010	15010	15010	15010	0
21	20231215	181600	887556620	15010	15010	15010	15010	0
22	20231215	181500	887556620	15010	15010	15010	15010	0
23	20231215	181400	887556620	15010	15010	15010	15010	0
24	20231215	181300	887556620	15010	15010	15010	15010	0
25	20231215	181200	887556620	15010	15010	15010	15010	0
26	20231215	181100	887556620	15010	15010	15010	15010	0
27	20231215	181000	887556620	15010	15010	15010	15010	0
28	20231215	180900	887556620	15010	15010	15010	15010	0
29	20231215	180800	887556620	15010	15010	15010	15010	0
30	20231215	180700	887556620	15010	15010	15010	15010	0
31	20231215	180600	887556620	15010	15010	15010	15010	0
32	20231215	180500	887556620	15010	15010	15010	15010	11220
33	20231215	180400	887556620	15010	15010	15010	15010	0
34	20231215	180300	887556620	15010	15010	15010	15010	0
35	20231215	180200	887556620	15010	15010	15010	15010	0
36	20231215	180100	887556620	15010	15010	15010	15010	0
37	20231215	180000	887556620	15010	15010	15010	15010	0
38	20231215	175900	887556620	15010	15010	15010	15010	0
39	20231215	175800	887556620	15010	15010	15010	15010	0
40	20231215	175700	887556620	15010	15010	15010	15010	0
41	20231215	175600	887556620	15010	15010	15010	15010	0
42	20231215	175500	887556620	15010	15010	15010	15010	0
43	20231215	175400	887556620	15010	15010	15010	15010	0
44	20231215	175300	887556620	15010	15010	15010	15010	0
45	20231215	175200	887556620	15010	15010	15010	15010	0
46	20231215	175100	887556620	15010	15010	15010	15010	0
47	20231215	175000	887556620	15010	15010	15010	15010	0
48	20231215	174900	887556620	15010	15010	15010	15010	0
49	20231215	174800	887556620	15010	15010	15010	15010	0
50	20231215	174700	887556620	15010	15010	15010	15010	0
51	20231215	174600	887556620	15010	15010	15010	15010	0
52	20231215	174500	887556620	15010	15010	15010	15010	0
53	20231215	174400	887556620	15010	15010	15010	15010	0
54	20231215	174300	887556620	15010	15010	15010	15010	0
55	20231215	174200	887556620	15010	15010	15010	15010	0
56	20231215	174100	887556620	15010	15010	15010	15010	0
57	20231215	174000	887556620	15010	15010	15010	15010	0
58	20231215	173900	887556620	15010	15010	15010	15010	0
59	20231215	173800	887556620	15010	15010	15010	15010	0
60	20231215	173700	887556620	15010	15010	15010	15010	0
61	20231215	173600	887556620	15010	15010	15010	15010	0
62	20231215	173500	887556620	15010	15010	15010	15010	11220
63	20231215	173400	887556620	15010	15010	15010	15010	0
64	20231215	173300	887556620	15010	15010	15010	15010	0
65	20231215	173200	887556620	15010	15010	15010	15010	0
66	20231215	173100	887556620	15010	15010	15010	15010	0
67	20231215	173000	887556620	15010	15010	15010	15010	0
68	20231215	172900	887556620	15010	15010	15010	15010	0
69	20231215	172800	887556620	15010	15010	15010	15010	0
70	20231215	172700	887556620	15010	15010	15010	15010	0
71	20231215	172600	887556620	15010	15010	15010	15010	0
72	20231215	172500	887556620	15010	15010	15010	15010	0
73	20231215	172400	887556620	15010	15010	15010	15010	0
74	20231215	172300	887556620	15010	15010	15010	15010	0
75	20231215	172200	887556620	15010	15010	15010	15010	0
76	20231215	172100	887556620	15010	15010	15010	15010	0
77	20231215	172000	887556620	15010	15010	15010	15010	0
78	20231215	171900	887556620	15010	15010	15010	15010	0
79	20231215	171800	887556620	15010	15010	15010	15010	0
80	20231215	171700	887556620	15010	15010	15010	15010	0
81	20231215	171600	887556620	15010	15010	15010	15010	0
82	20231215	171500	887556620	15010	15010	15010	15010	0
83	20231215	171400	887556620	15010	15010	15010	15010	0
84	20231215	171300	887556620	15010	15010	15010	15010	0
85	20231215	171200	887556620	15010	15010	15010	15010	0
86	20231215	171100	887556620	15010	15010	15010	15010	0
87	20231215	171000	887556620	15010	15010	15010	15010	0
88	20231215	170900	887556620	15010	15010	15010	15010	0
89	20231215	170800	887556620	15010	15010	15010	15010	0
90	20231215	170700	887556620	15010	15010	15010	15010	0
91	20231215	170600	887556620	15010	15010	15010	15010	0
92	20231215	170500	887556620	15010	15010	15010	15010	11220
93	20231215	170400	887556620	15010	15010	15010	15010	0
94	20231215	170300	887556620	15010	15010	15010	15010	0
95	20231215	170200	887556620	15010	15010	15010	15010	0
96	20231215	170100	887556620	15010	15010	15010	15010	0
97	20231215	170000	887556620	15010	15010	15010	15010	0
98	20231215	165900	887556620	15010	15010	15010	15010	0
99	20231215	165800	887556620	15010	15010	15010	15010	0
100	20231215	165700	887556620	15010	15010	15010	15010	0
101	20231215	165600	887556620	15010	15010	15010	15010	0
102	20231215	165500	887556620	15010	15010	15010	15010	0
103	20231215	165400	887556620	15010	15010	15010	15010	0
104	20231215	165300	887556620	15010	15010	15010	15010	0
105	20231215	165200	887556620	15010	15010	15010	15010	0
106	20231215	165100	887556620	15010	15010	15010	15010	0
107	20231215	165000	887556620	15010	15010	15010	15010	0
108	20231215	164900	887556620	15010	15010	15010	15010	0
109	20231215	164800	887556620	15010	15010	15010	15010	0
110	20231215	164700	887556620	15010	15010	15010	15010	0
111	20231215	164600	887556620	15010	15010	15010	15010	0
112	20231215	164500	887556620	15010	15010	15010	15010	0
113	20231215	164400	887556620	15010	15010	15010	15010	0
114	20231215	164300	887556620	15010	15010	15010	15010	0
115	20231215	164200	887556620	15010	15010	15010	15010	0
116	20231215	164100	887556620	15010	15010	15010	15010	0
117	20231215	164000	887556620	15010	15010	15010	15010	0
118	20231215	163900	887556620	15010	15010	15010	15010	0
119	20231215	163800	887556620	15010	15010	15010	15010	0
120	20231215	163700	887556620	15010	15010	15010	15010	0
121	20231215	163600	887556620	15010	15010	15010	15010	0
122	20231215	163500	887556620	15010	15010	15010	15010	11220
123	20231215	163400	887556620	15010	15010	15010	15010	0
124	20231215	163300	887556620	15010	15010	15010	15010	0
125	20231215	163200	887556620	15010	15010	15010	15010	0
126	20231215	163100	887556620	15010	15010	15010	15010	0
127	20231215	163000	887556620	15010	15010	15010	15010	0
128	20231215	162900	887556620	15010	15010	15010	15010	0
129	20231215	162800	887556620	15010	15010	15010	15010	0
130	20231215	162700	887556620	15010	15010	15010	15010	0
131	20231215	162600	887556620	15010	15010	15010	15010	0
132	20231215	162500	887556620	15010	15010	15010	15010	0
133	20231215	162400	887556620	15010	15010	15010	15010	0
134	20231215	162300	887556620	15010	15010	15010	15010	0
135	20231215	162200	887556620	15010	15010	15010	15010	0
136	20231215	162100	887556620	15010	15010	15010	15010	0
137	20231215	162000	887556620	15010	15010	15010	15010	0
138	20231215	161900	887556620	15010	15010	15010	15010	0
139	20231215	161800	887556620	15010	15010	15010	15010	0
140	20231215	161700	887556620	15010	15010	15010	15010	0
141	20231215	161600	887556620	15010	15010	15010	15010	0
142	20231215	161500	887556620	15010	15010	15010	15010	0
143	20231215	161400	887556620	15010	15010	15010	15010	0
144	20231215	161300	887556620	15010	15010	15010	15010	0
145	20231215	161200	887556620	15010	15010	15010	15010	0
146	20231215	161100	887556620	15010	15010	15010	15010	0
147	20231215	161000	887556620	15010	15010	15010	15010	0
148	20231215	160900	887556620	15010	15010	15010	15010	0
149	20231215	160800	887556620	15010	15010	15010	15010	0
150	20231215	160700	887556620	15010	15010	15010	15010	0
151	20231215	160600	887556620	15010	15010	15010	15010	0
152	20231215	160500	887556620	15010	15010	15010	15010	11220
153	20231215	160400	887556620	15010	15010	15010	15010	0
154	20231215	160300	887556620	15010	15010	15010	15010	0
155	20231215	160200	887556620	15010	15010	15010	15010	0
156	20231215	160100	887556620	15010	15010	15010	15010	0
157	20231215	160000	887556620	15010	15010	15010	15010	0
158	20231215	155900	887556620	15010	15010	15010	15010	0
159	20231215	155800	887556620	15010	15010	15010	15010	0
160	20231215	155700	887556620	15010	15010	15010	15010	0
161	20231215	155600	887556620	15010	15010	15010	15010	0
162	20231215	155500	887556620	15010	15010	15010	15010	0
163	20231215	155400	887556620	15010	15010	15010	15010	0
164	20231215	155300	887556620	15010	15010	15010	15010	0
165	20231215	155200	887556620	15010	15010	15010	15010	0
166	20231215	155100	887556620	15010	15010	15010	15010	0
167	20231215	155000	887556620	15010	15010	15010	15010	0
168	20231215	154900	887556620	15010	15010	15010	15010	0
169	20231215	154800	887556620	15010	15010	15010	15010	0
170	20231215	154700	887556620	15010	15010	15010	15010	0
171	20231215	154600	887556620	15010	15010	15010	15010	0
172	20231215	154500	887556620	15010	15010	15010	15010	0
173	20231215	154400	887556620	15010	15010	15010	15010	0
174	20231215	154300	887556620	15010	15010	15010	15010	0
175	20231215	154200	887556620	15010	15010	15010	15010	0
176	20231215	154100	887556620	15010	15010	15010	15010	0
177	20231215	154000	887556620	15010	15010	15010	15010	0
178	20231215	153900	887556620	15010	15010	15010	15010	0
179	20231215	153800	887556620	15010	15010	15010	15010	0
180	20231215	153700	887556620	15010	15010	15010	15010	0
181	20231215	153600	887556620	15010	15010	15010	15010	0
182	20231215	153500	887556620	15010	15010	15010	15010	11220
183	20231215	153400	887556620	15010	15010	15010	15010	0
184	20231215	153300	887556620	15010	15010	15010	15010	0
185	20231215	153200	887556620	15010	15010	15010	15010	0
186	20231215	153100	887556620	15010	15010	15010	15010	0
187	20231215	153000	887556620	15010	15010	15010	15010	11220
188	20231215	152900	719144420	15040	15040	15040	15040	0
189	20231215	152800	719144420	15040	15040	15040	15040	0
190	20231215	152700	719144420	15040	15040	15040	15040	0
191	20231215	152600	719144420	15040	15040	15040	15040	0
192	20231215	152500	719144420	15040	15040	15040	15040	0
193	20231215	152400	719144420	15040	15040	15040	15040	0
194	20231215	152300	719144420	15040	15040	15040	15040	0
195	20231215	152200	719144420	15040	15040	15040	15040	0
196	20231215	152100	719144420	15040	15040	15040	15040	0
197	20231215	152000	719144420	15040	15040	15040	15040	0
198	20231215	151900	719144420	15040	15030	15040	15030	673
199	20231215	151800	709028800	15040	15030	15040	15030	468
200	20231215	151700	701994340	15020	15030	15030	15020	400
201	20231215	151600	695986090	15030	15020	15030	15020	91
202	20231215	151500	694619170	15030	15030	15030	15020	124
203	20231215	151400	692756560	15030	15030	15030	15020	111
204	20231215	151300	691089200	15020	15020	15030	15020	178
205	20231215	151200	688415000	15020	15030	15030	15020	868
206	20231215	151100	675369530	15030	15020	15030	15020	86
207	20231215	151000	674077650	15020	15030	15040	15020	1789
208	20231215	150900	647190120	15040	15030	15040	15030	41
209	20231215	150800	646573880	15030	15030	15040	15030	63
210	20231215	150700	645626950	15030	15030	15040	15030	160
211	20231215	150600	643221260	15030	15030	15040	15030	50
212	20231215	150500	642469710	15030	15030	15030	15030	454
213	20231215	150400	635646090	15030	15030	15040	15030	100
214	20231215	150300	634142720	15040	15030	15040	15030	78
215	20231215	150200	632970330	15040	15030	15040	15030	51
216	20231215	150100	632203740	15030	15030	15040	15030	253
217	20231215	150000	628400160	15030	15030	15030	15030	84
218	20231215	145900	627137640	15030	15030	15040	15030	70
219	20231215	145800	626085370	15040	15040	15040	15040	35
220	20231215	145700	625558970	15040	15040	15040	15040	12
221	20231215	145600	625378490	15040	15040	15040	15030	22
222	20231215	145500	625047740	15040	15040	15040	15030	58
223	20231215	145400	624175830	15040	15040	15040	15040	12
224	20231215	145300	623995350	15040	15030	15040	15030	18
225	20231215	145200	623724760	15040	15040	15040	15040	17
226	20231215	145100	623469080	15040	15040	15040	15040	79
227	20231215	145000	622280920	15040	15040	15040	15030	24
228	20231215	144900	621920080	15040	15040	15040	15040	5
229	20231215	144800	621844880	15040	15030	15040	15030	46
230	20231215	144700	621153220	15040	15040	15040	15040	20
231	20231215	144600	620852420	15030	15040	15040	15030	53
232	20231215	144500	620055790	15040	15040	15040	15040	1
233	20231215	144400	620040750	15040	15040	15040	15040	90
234	20231215	144300	618687150	15040	15040	15040	15040	26
235	20231215	144200	618296110	15040	15040	15040	15040	6
236	20231215	144100	618205870	15040	15040	15040	15040	29
237	20231215	144000	617769710	15040	15040	15040	15040	24
238	20231215	143900	617408750	15040	15040	15040	15040	307
239	20231215	143800	612791470	15040	15030	15040	15030	49
240	20231215	143700	612054950	15040	15040	15040	15040	15
241	20231215	143600	611829350	15040	15050	15050	15040	268
242	20231215	143500	607797940	15050	15050	15050	15050	16
243	20231215	143400	607557140	15050	15050	15050	15050	5
244	20231215	143300	607481890	15040	15050	15050	15040	81
245	20231215	143200	606263440	15050	15050	15050	15050	5
246	20231215	143100	606188190	15050	15050	15050	15050	25
247	20231215	143000	605811940	15060	15070	15070	15060	19
248	20231215	142900	605525780	15040	15030	15080	15030	1762
249	20231215	142800	579012310	15040	15040	15040	15030	66
250	20231215	142700	578019680	15040	15030	15040	15030	31
251	20231215	142600	577553500	15030	15040	15040	15030	67
252	20231215	142500	576546120	15040	15040	15040	15030	56
253	20231215	142400	575704180	15040	15040	15040	15030	58
254	20231215	142300	574832150	15040	15030	15040	15030	69
255	20231215	142200	573794840	15040	15040	15040	15040	16
256	20231215	142100	573554200	15040	15040	15040	15030	59
257	20231215	142000	572667180	15040	15030	15040	15030	61
258	20231215	141900	571750140	15040	15030	15040	15030	64
259	20231215	141800	570787900	15030	15030	15040	15030	43
260	20231215	141700	570141470	15040	15040	15040	15030	23
261	20231215	141600	569795690	15040	15030	15040	15030	42
262	20231215	141500	569164310	15040	15040	15040	15030	53
263	20231215	141400	568367470	15040	15030	15040	15030	76
264	20231215	141300	567224940	15040	15030	15040	15030	49
265	20231215	141200	566488300	15040	15040	15040	15040	26
266	20231215	141100	566097260	15040	15040	15040	15030	47
267	20231215	141000	565390680	15030	15040	15040	15030	52
268	20231215	140900	564608900	15040	15040	15050	15040	145
269	20231215	140800	562427890	15050	15040	15050	15040	100
270	20231215	140700	560923750	15050	15050	15050	15040	14
271	20231215	140600	560713080	15030	15050	15050	15030	56
272	20231215	140500	559870860	15050	15060	15060	15030	123
273	20231215	140400	558020920	15040	15060	15060	15040	341
274	20231215	140300	552887920	15050	15030	15060	15030	1388
275	20231215	140200	532011070	15040	15030	15040	15030	38
276	20231215	140100	531439570	15040	15040	15040	15030	81
277	20231215	140000	530222000	15040	15040	15040	15030	56
278	20231215	135900	529380150	15030	15040	15040	15030	86
279	20231215	135800	528087260	15040	15030	15040	15030	49
280	20231215	135700	527350600	15040	15030	15040	15030	21
281	20231215	135600	527034890	15040	15040	15040	15030	1112
282	20231215	135500	510311150	15050	15050	15050	15040	47
283	20231215	135400	509604080	15050	15050	15050	15040	55
284	20231215	135300	508776640	15040	15040	15050	15040	52
285	20231215	135200	507994450	15050	15040	15050	15040	46
286	20231215	135100	507302580	15050	15040	15050	15040	40
287	20231215	135000	506700870	15050	15050	15050	15040	53
288	20231215	134900	505903640	15050	15050	15050	15040	53
289	20231215	134800	505106410	15050	15040	15050	15040	40
290	20231215	134700	504504710	15050	15050	15050	15050	7
291	20231215	134600	504399360	15050	15040	15050	15040	40
292	20231215	134500	503797680	15040	15040	15050	15040	36
293	20231215	134400	503256180	15040	15040	15050	15040	35
294	20231215	134300	502729730	15040	15040	15050	15040	383
295	20231215	134200	496969240	15040	15050	15050	15040	226
296	20231215	134100	493569990	15040	15050	15050	15040	40
297	20231215	134000	492968280	15050	15040	15050	15040	32
298	20231215	133900	492486980	15040	15030	15040	15030	1003
299	20231215	133800	477402150	15030	15030	15040	15030	33
300	20231215	133700	476906140	15030	15030	15040	15030	66
301	20231215	133600	475913660	15040	15030	15040	15030	156
302	20231215	133500	473568970	15030	15050	15050	15030	467
303	20231215	133400	466545560	15040	15040	15050	15040	45
304	20231215	133300	465868730	15040	15040	15040	15040	28
305	20231215	133200	465447610	15040	15040	15040	15040	5
306	20231215	133100	465372410	15040	15040	15040	15040	29
307	20231215	133000	464936250	15040	15040	15040	15040	47
308	20231215	132900	464229370	15050	15040	15050	15040	64
309	20231215	132800	463266500	15040	15040	15040	15040	32
310	20231215	132700	462785220	15050	15040	15050	15040	8
311	20231215	132600	462664880	15040	15040	15040	15040	28
312	20231215	132500	462243760	15040	15050	15050	15040	34
313	20231215	132400	461732160	15050	15060	15060	15050	163
314	20231215	132300	459278640	15060	15060	15060	15060	91
315	20231215	132200	457908180	15070	15050	15070	15050	88
316	20231215	132100	456582810	15060	15050	15060	15050	330
317	20231215	132000	451614950	15050	15040	15050	15040	536
318	20231215	131900	443553230	15040	15040	15040	15040	1564
319	20231215	131800	420030670	15040	15040	15050	15040	85
320	20231215	131700	418752090	15050	15040	15050	15040	33
321	20231215	131600	418255470	15040	15040	15050	15040	575
322	20231215	131500	409602120	15050	15050	15050	15040	45
323	20231215	131400	408925180	15040	15050	15050	15040	67
324	20231215	131300	407917120	15050	15040	15050	15040	47
325	20231215	131200	407210060	15050	15040	15050	15040	49
326	20231215	131100	406472760	15050	15050	15050	15040	307
327	20231215	131000	401852820	15040	15040	15040	15040	63
328	20231215	130900	400905300	15040	15040	15040	15040	29
329	20231215	130800	400469140	15040	15040	15040	15040	29
330	20231215	130700	400032980	15040	15050	15050	15040	9
331	20231215	130600	399897550	15040	15050	15050	15040	314
332	20231215	130500	395172140	15060	15060	15060	15050	96
333	20231215	130400	393726690	15050	15050	15050	15050	28
334	20231215	130300	393305290	15050	15050	15070	15050	114
335	20231215	130200	391587890	15060	15060	15060	15060	210
336	20231215	130100	388425290	15050	15060	15060	15050	71
337	20231215	130000	387356420	15060	15070	15070	15060	155
338	20231215	125900	385022080	15070	15050	15080	15050	1178
339	20231215	125800	367278830	15060	15050	15060	15050	3
340	20231215	125700	367233670	15060	15060	15060	15050	118
341	20231215	125600	365456630	15050	15050	15050	15050	11
342	20231215	125500	365291080	15050	15080	15080	15050	1249
343	20231215	125400	346472620	15070	15070	15080	15070	20
344	20231215	125300	346171040	15080	15080	15080	15080	30
345	20231215	125200	345718640	15080	15070	15080	15070	22
346	20231215	125100	345386900	15080	15080	15080	15070	39
347	20231215	125000	344798790	15080	15080	15080	15070	21
348	20231215	124900	344482140	15080	15080	15080	15070	32
349	20231215	124800	343999590	15080	15080	15080	15070	71
350	20231215	124700	342928930	15080	15080	15080	15070	29
351	20231215	124600	342491720	15070	15080	15080	15070	14
352	20231215	124500	342280630	15080	15080	15080	15080	10
353	20231215	124400	342129830	15070	15080	15080	15070	14
354	20231215	124300	341918760	15080	15080	15080	15070	82
355	20231215	124200	340682690	15080	15080	15080	15080	20
356	20231215	124100	340381090	15080	15080	15080	15070	30
357	20231215	124000	339928710	15080	15080	15080	15070	31
358	20231215	123900	339461240	15080	15080	15080	15070	25
359	20231215	123800	339084360	15080	15080	15080	15070	12
360	20231215	123700	338903410	15080	15080	15080	15080	16
361	20231215	123600	338662130	15080	15080	15080	15070	70
362	20231215	123500	337607020	15070	15080	15080	15070	23
363	20231215	123400	337260190	15070	15080	15080	15070	16
364	20231215	123300	337018930	15080	15070	15080	15070	23
365	20231215	123200	336672100	15080	15080	15080	15070	32
366	20231215	123100	336189670	15080	15080	15080	15070	26
367	20231215	123000	335797600	15080	15080	15080	15070	37
368	20231215	122900	335239780	15080	15070	15080	15070	32
369	20231215	122800	334757330	15080	15080	15080	15070	27
370	20231215	122700	334350180	15070	15080	15080	15070	27
371	20231215	122600	333943040	15070	15080	15080	15070	20
372	20231215	122500	333641460	15080	15080	15080	15070	23
373	20231215	122400	333294740	15070	15080	15080	15070	24
374	20231215	122300	332932970	15080	15080	15080	15080	17
375	20231215	122200	332676610	15080	15080	15080	15080	7
376	20231215	122100	332571050	15070	15070	15080	15070	26
377	20231215	122000	332179120	15080	15080	15080	15080	13
378	20231215	121900	331983080	15070	15070	15070	15070	4
379	20231215	121800	331922800	15070	15070	15080	15070	63
380	20231215	121700	330973280	15070	15080	15080	15070	24
381	20231215	121600	330611400	15080	15080	15080	15070	13
382	20231215	121500	330415370	15080	15080	15080	15070	18
383	20231215	121400	330143940	15080	15070	15080	15070	22
384	20231215	121300	329812300	15070	15070	15070	15070	4
385	20231215	121200	329752020	15080	15080	15080	15080	0
386	20231215	121100	329752020	15080	15060	15080	15060	105
387	20231215	121000	328169520	15060	15070	15070	15060	16
388	20231215	120900	327928530	15060	15070	15070	15060	175
389	20231215	120800	325291400	15080	15080	15080	15080	7
390	20231215	120700	325185840	15070	15080	15080	15070	24
391	20231215	120600	324824060	15080	15080	15080	15080	15
392	20231215	120500	324597860	15070	15070	15080	15070	13
393	20231215	120400	324401850	15070	15070	15070	15070	1
394	20231215	120300	324386780	15070	15070	15070	15070	63
395	20231215	120200	323437370	15070	15060	15070	15060	71
396	20231215	120100	322367410	15070	15080	15080	15070	16
397	20231215	120000	322126270	15080	15070	15080	15070	54
398	20231215	115900	321312480	15070	15070	15080	15060	117
399	20231215	115800	319549650	15060	15060	15070	15060	39
400	20231215	115700	318962240	15060	15060	15070	15060	27
401	20231215	115600	318555510	15060	15070	15070	15060	169
402	20231215	115500	316008970	15060	15060	15070	15060	14
403	20231215	115400	315798010	15070	15060	15070	15060	20
404	20231215	115300	315496630	15060	15070	15070	15060	52
405	20231215	115200	314713410	15070	15060	15070	15060	12
406	20231215	115100	314532590	15070	15060	15070	15060	39
407	20231215	115000	313945180	15070	15060	15070	15060	147
408	20231215	114900	311729900	15070	15070	15070	15070	7
409	20231215	114800	311624410	15070	15050	15070	15050	35
410	20231215	114700	311097250	15060	15070	15070	15060	65
411	20231215	114600	310117950	15070	15070	15070	15070	43
412	20231215	114500	309469940	15070	15070	15070	15060	66
413	20231215	114400	308475330	15070	15060	15070	15060	28
414	20231215	114300	308053400	15060	15070	15070	15060	11
415	20231215	114200	307887640	15070	15060	15070	15060	50
416	20231215	114100	307134170	15070	15070	15070	15070	19
417	20231215	114000	306847840	15060	15060	15060	15060	4
418	20231215	113900	306787600	15060	15060	15060	15060	9
419	20231215	113800	306652060	15060	15060	15060	15030	5270
420	20231215	113700	227407630	15060	15060	15060	15060	2
421	20231215	113600	227377510	15070	15060	15070	15060	110
422	20231215	113500	225719930	15070	15070	15070	15070	1
423	20231215	113400	225704860	15070	15070	15070	15060	6
424	20231215	113300	225614480	15070	15070	15070	15060	94
425	20231215	113200	224197910	15080	15080	15080	15080	48
426	20231215	113100	223474070	15060	15070	15070	15060	84
427	20231215	113000	222208200	15070	15060	15070	15060	34
428	20231215	112900	221695860	15070	15070	15070	15070	104
429	20231215	112800	220128580	15070	15070	15080	15070	48
430	20231215	112700	219404760	15070	15070	15080	15070	11
431	20231215	112600	219238910	15070	15060	15080	15060	11
432	20231215	112500	219073100	15060	15060	15060	15060	15
433	20231215	112400	218847200	15060	15080	15080	15060	15
434	20231215	112300	218621280	15060	15070	15070	15060	5
435	20231215	112200	218545960	15060	15080	15080	15060	41
436	20231215	112100	217927730	15070	15070	15070	15070	5
437	20231215	112000	217852380	15070	15070	15070	15070	4
438	20231215	111900	217792100	15070	15070	15070	15070	4
439	20231215	111800	217731820	15080	15080	15080	15080	19
440	20231215	111700	217445300	15070	15080	15080	15070	37
441	20231215	111600	216887370	15070	15070	15080	15070	26
442	20231215	111500	216495470	15070	15080	15080	15070	13
443	20231215	111400	216299450	15070	15060	15080	15060	19
444	20231215	111300	216012970	15060	15060	15060	15060	4
445	20231215	111200	215952730	15060	15060	15060	15060	48
446	20231215	111100	215229850	15060	15080	15080	15060	902
447	20231215	111000	201636890	15090	15090	15090	15080	51
448	20231215	110900	200867320	15090	15070	15090	15070	15
449	20231215	110800	200641250	15070	15090	15100	15070	111
450	20231215	110700	198966900	15090	15090	15090	15090	468
451	20231215	110600	191904780	15090	15110	15110	15090	56
452	20231215	110500	191059130	15100	15110	15110	15100	10
453	20231215	110400	190908040	15090	15100	15100	15090	56
454	20231215	110300	190062490	15090	15090	15100	15090	9
455	20231215	110200	189926620	15090	15100	15100	15090	4
456	20231215	110100	189866240	15090	15100	15110	15090	150
457	20231215	110000	187601210	15110	15100	15110	15090	71
458	20231215	105900	186529080	15100	15100	15100	15090	17
459	20231215	105800	186272420	15090	15090	15100	15090	12
460	20231215	105700	186091300	15090	15100	15100	15090	82
461	20231215	105600	184853150	15100	15090	15100	15090	6
462	20231215	105500	184762570	15090	15100	15100	15090	12
463	20231215	105400	184581460	15090	15090	15100	15090	76
464	20231215	105300	183434080	15080	15090	15090	15080	106
465	20231215	105200	181834610	15090	15100	15110	15090	341
466	20231215	105100	176688510	15100	15090	15110	15090	137
467	20231215	105000	174619770	15090	15100	15100	15090	25
468	20231215	104900	174242430	15090	15100	15100	15090	81
469	20231215	104800	173019410	15090	15090	15100	15090	17
470	20231215	104700	172762790	15100	15090	15100	15090	19
471	20231215	104600	172475950	15090	15090	15100	15090	73
472	20231215	104500	171373750	15100	15080	15100	15080	9
473	20231215	104400	171237930	15080	15090	15090	15080	110
474	20231215	104300	169578050	15090	15090	15090	15090	138
475	20231215	104200	167495630	15090	15100	15110	15080	508
476	20231215	104100	159830530	15110	15100	15110	15090	173
477	20231215	104000	157218200	15090	15090	15100	15090	189
478	20231215	103900	154364390	15090	15100	15100	15090	22
479	20231215	103800	154032380	15090	15100	15100	15090	14
480	20231215	103700	153821040	15090	15090	15100	15090	20
481	20231215	103600	153519140	15090	15090	15100	15090	18
482	20231215	103500	153247420	15090	15090	15100	15090	19
483	20231215	103400	152960600	15090	15080	15100	15080	61
484	20231215	103300	152040140	15090	15090	15090	15080	23
485	20231215	103200	151693150	15080	15080	15090	15080	21
486	20231215	103100	151376400	15080	15090	15090	15080	21
487	20231215	103000	151059610	15090	15080	15090	15080	9
488	20231215	102900	150923880	15080	15070	15090	15070	18
489	20231215	102800	150652360	15070	15080	15080	15070	17
490	20231215	102700	150396060	15080	15070	15100	15070	340
491	20231215	102600	145268370	15070	15080	15080	15070	121
492	20231215	102500	143444850	15070	15070	15080	15070	146
493	20231215	102400	141243540	15070	15070	15070	15070	14
494	20231215	102300	141032560	15070	15070	15070	15060	80
495	20231215	102200	139827000	15050	15080	15080	15050	804
496	20231215	102100	127713270	15080	15080	15080	15070	53
497	20231215	102000	126914310	15080	15080	15080	15080	97
498	20231215	101900	125451550	15080	15080	15090	15080	21
499	20231215	101800	125134830	15080	15080	15090	15070	44
500	20231215	101700	124471630	15080	15070	15080	15070	14
501	20231215	101600	124260600	15070	15090	15090	15070	697
502	20231215	101500	113745190	15100	15090	15100	15090	39
503	20231215	101400	113156350	15090	15090	15090	15090	15
504	20231215	101300	112930000	15090	15100	15100	15090	55
505	20231215	101200	112099680	15090	15100	15100	15090	193
506	20231215	101100	109186420	15100	15100	15110	15100	16
507	20231215	101000	108944810	15100	15090	15100	15090	23
508	20231215	100900	108597650	15090	15090	15090	15090	58
509	20231215	100800	107722430	15090	15100	15110	15090	37
510	20231215	100700	107163770	15110	15100	15110	15100	17
511	20231215	100600	106907050	15100	15110	15110	15100	34
512	20231215	100500	106393330	15100	15100	15100	15090	358
513	20231215	100400	100987550	15100	15100	15100	15100	12
514	20231215	100300	100806350	15140	15100	15140	15100	34
515	20231215	100200	100291980	15100	15120	15130	15100	136
516	20231215	100100	98236320	15130	15130	15130	15120	13
517	20231215	100000	98039640	15140	15150	15150	15140	219
518	20231215	095900	94721850	15150	15140	15150	15140	98
519	20231215	095800	93237230	15150	15150	15150	15150	20
520	20231215	095700	92934230	15150	15150	15150	15150	10
521	20231215	095600	92782730	15150	15150	15150	15140	182
522	20231215	095500	90026430	15150	15140	15150	15140	53
523	20231215	095400	89223940	15140	15130	15140	15130	83
524	20231215	095300	87967820	15130	15130	15130	15130	0
525	20231215	095200	87967820	15130	15140	15140	15130	75
526	20231215	095100	86832970	15140	15140	15140	15140	168
527	20231215	095000	84289450	15140	15140	15140	15140	10
528	20231215	094900	84138050	15140	15150	15150	15140	75
529	20231215	094800	83002440	15140	15150	15150	15140	60
530	20231215	094700	82093550	15150	15150	15150	15150	277
531	20231215	094600	77897000	15150	15140	15150	15140	86
532	20231215	094500	76594950	15140	15140	15140	15140	62
533	20231215	094400	75656270	15140	15140	15140	15140	0
534	20231215	094300	75656270	15140	15130	15140	15130	163
535	20231215	094200	73188860	15130	15140	15140	15130	21
536	20231215	094100	72871020	15130	15130	15130	15090	153
537	20231215	094000	70557800	15130	15130	15140	15110	100
538	20231215	093900	69045390	15130	15110	15130	15110	99
539	20231215	093800	67548490	15100	15100	15100	15100	108
540	20231215	093700	65917690	15100	15110	15110	15100	90
541	20231215	093600	64558590	15110	15120	15120	15110	78
542	20231215	093500	63379880	15120	15120	15120	15110	127
543	20231215	093400	61460640	15120	15120	15120	15120	23
544	20231215	093300	61112880	15120	15130	15130	15120	31
545	20231215	093200	60644060	15130	15140	15140	15130	280
546	20231215	093100	56407540	15140	15120	15140	15110	136
547	20231215	093000	54351550	15130	15120	15130	15120	57
548	20231215	092900	53489660	15130	15120	15130	15120	281
549	20231215	092800	49239320	15120	15130	15130	15110	92
550	20231215	092700	47849070	15120	15120	15120	15120	40
551	20231215	092600	47244270	15120	15120	15130	15120	133
552	20231215	092500	45233260	15120	15120	15130	15120	78
553	20231215	092400	44053890	15120	15120	15120	15120	84
554	20231215	092300	42783810	15130	15140	15140	15130	7
555	20231215	092200	42677890	15150	15140	15150	15130	217
556	20231215	092100	39393560	15140	15130	15140	15130	63
557	20231215	092000	38440330	15130	15130	15140	15130	63
558	20231215	091900	37487090	15120	15130	15130	15120	74
559	20231215	091800	36367490	15130	15130	15130	15120	150
560	20231215	091700	34099420	15130	15140	15140	15120	340
561	20231215	091600	28958560	15140	15140	15140	15140	26
562	20231215	091500	28564920	15140	15130	15150	15130	203
563	20231215	091400	25492820	15140	15140	15140	15130	191
564	20231215	091300	22601790	15140	15150	15150	15130	70
565	20231215	091200	21542610	15150	15150	15160	15150	192
566	20231215	091100	18632910	15150	15140	15150	15140	83
567	20231215	091000	17376090	15140	15130	15140	15130	88
568	20231215	090900	16044260	15130	15120	15140	15120	338
569	20231215	090800	10932130	15120	15120	15120	15110	26
570	20231215	090700	10539080	15120	15110	15120	15110	101
571	20231215	090600	9012900	15110	15100	15110	15100	77
572	20231215	090500	7850180	15110	15080	15110	15080	55
573	20231215	090400	7019530	15100	15090	15110	15080	29
574	20231215	090300	6581890	15070	15080	15110	15070	69
575	20231215	090200	5540380	15080	15080	15090	15070	59
576	20231215	090100	4650360	15090	15080	15090	15070	154
577	20231215	090000	2328160	15090	15140	15140	15090	154