KissMeData/038390/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192000	78602050	15420	15420	15420	15420	34
3	20231214	191900	78602050	15420	15420	15420	15420	0
4	20231214	191800	78602050	15420	15420	15420	15420	0
5	20231214	191700	78602050	15420	15420	15420	15420	0
6	20231214	191600	78602050	15420	15420	15420	15420	0
7	20231214	191500	78602050	15420	15420	15420	15420	0
8	20231214	191400	78602050	15420	15420	15420	15420	0
9	20231214	191300	78602050	15420	15420	15420	15420	0
10	20231214	191200	78602050	15420	15420	15420	15420	0
11	20231214	191100	78602050	15420	15420	15420	15420	0
12	20231214	191000	78602050	15420	15420	15420	15420	0
13	20231214	190900	78602050	15420	15420	15420	15420	0
14	20231214	190800	78602050	15420	15420	15420	15420	0
15	20231214	190700	78602050	15420	15420	15420	15420	0
16	20231214	190600	78602050	15420	15420	15420	15420	0
17	20231214	190500	78602050	15420	15420	15420	15420	0
18	20231214	190400	78602050	15420	15420	15420	15420	0
19	20231214	190300	78602050	15420	15420	15420	15420	0
20	20231214	190200	78602050	15420	15420	15420	15420	0
21	20231214	190100	78602050	15420	15420	15420	15420	0
22	20231214	190000	78602050	15420	15420	15420	15420	0
23	20231214	185900	78602050	15420	15420	15420	15420	0
24	20231214	185800	78602050	15420	15420	15420	15420	0
25	20231214	185700	78602050	15420	15420	15420	15420	0
26	20231214	185600	78602050	15420	15420	15420	15420	0
27	20231214	185500	78602050	15420	15420	15420	15420	0
28	20231214	185400	78602050	15420	15420	15420	15420	0
29	20231214	185300	78602050	15420	15420	15420	15420	0
30	20231214	185200	78602050	15420	15420	15420	15420	0
31	20231214	185100	78602050	15420	15420	15420	15420	0
32	20231214	185000	78602050	15420	15420	15420	15420	34
33	20231214	184900	78602050	15420	15420	15420	15420	0
34	20231214	184800	78602050	15420	15420	15420	15420	0
35	20231214	184700	78602050	15420	15420	15420	15420	0
36	20231214	184600	78602050	15420	15420	15420	15420	0
37	20231214	184500	78602050	15420	15420	15420	15420	0
38	20231214	184400	78602050	15420	15420	15420	15420	0
39	20231214	184300	78602050	15420	15420	15420	15420	0
40	20231214	184200	78602050	15420	15420	15420	15420	0
41	20231214	184100	78602050	15420	15420	15420	15420	0
42	20231214	184000	78602050	15420	15420	15420	15420	0
43	20231214	183900	78602050	15420	15420	15420	15420	0
44	20231214	183800	78602050	15420	15420	15420	15420	0
45	20231214	183700	78602050	15420	15420	15420	15420	0
46	20231214	183600	78602050	15420	15420	15420	15420	0
47	20231214	183500	78602050	15420	15420	15420	15420	0
48	20231214	183400	78602050	15420	15420	15420	15420	0
49	20231214	183300	78602050	15420	15420	15420	15420	0
50	20231214	183200	78602050	15420	15420	15420	15420	0
51	20231214	183100	78602050	15420	15420	15420	15420	0
52	20231214	183000	78602050	15420	15420	15420	15420	0
53	20231214	182900	78602050	15420	15420	15420	15420	0
54	20231214	182800	78602050	15420	15420	15420	15420	0
55	20231214	182700	78602050	15420	15420	15420	15420	0
56	20231214	182600	78602050	15420	15420	15420	15420	0
57	20231214	182500	78602050	15420	15420	15420	15420	0
58	20231214	182400	78602050	15420	15420	15420	15420	0
59	20231214	182300	78602050	15420	15420	15420	15420	0
60	20231214	182200	78602050	15420	15420	15420	15420	0
61	20231214	182100	78602050	15420	15420	15420	15420	0
62	20231214	182000	78602050	15420	15420	15420	15420	34
63	20231214	181900	78602050	15420	15420	15420	15420	0
64	20231214	181800	78602050	15420	15420	15420	15420	0
65	20231214	181700	78602050	15420	15420	15420	15420	0
66	20231214	181600	78602050	15420	15420	15420	15420	0
67	20231214	181500	78602050	15420	15420	15420	15420	0
68	20231214	181400	78602050	15420	15420	15420	15420	0
69	20231214	181300	78602050	15420	15420	15420	15420	0
70	20231214	181200	78602050	15420	15420	15420	15420	0
71	20231214	181100	78602050	15420	15420	15420	15420	0
72	20231214	181000	78602050	15420	15420	15420	15420	0
73	20231214	180900	78602050	15420	15420	15420	15420	0
74	20231214	180800	78602050	15420	15420	15420	15420	0
75	20231214	180700	78602050	15420	15420	15420	15420	0
76	20231214	180600	78602050	15420	15420	15420	15420	0
77	20231214	180500	78602050	15420	15420	15420	15420	0
78	20231214	180400	78602050	15420	15420	15420	15420	0
79	20231214	180300	78602050	15420	15420	15420	15420	0
80	20231214	180200	78602050	15420	15420	15420	15420	0
81	20231214	180100	78602050	15420	15420	15420	15420	0
82	20231214	180000	78602050	15420	15420	15420	15420	0
83	20231214	175900	78602050	15420	15420	15420	15420	0
84	20231214	175800	78602050	15420	15420	15420	15420	0
85	20231214	175700	78602050	15420	15420	15420	15420	0
86	20231214	175600	78602050	15420	15420	15420	15420	0
87	20231214	175500	78602050	15420	15420	15420	15420	0
88	20231214	175400	78602050	15420	15420	15420	15420	0
89	20231214	175300	78602050	15420	15420	15420	15420	0
90	20231214	175200	78602050	15420	15420	15420	15420	0
91	20231214	175100	78602050	15420	15420	15420	15420	0
92	20231214	175000	78602050	15420	15420	15420	15420	34
93	20231214	174900	78602050	15420	15420	15420	15420	0
94	20231214	174800	78602050	15420	15420	15420	15420	0
95	20231214	174700	78602050	15420	15420	15420	15420	0
96	20231214	174600	78602050	15420	15420	15420	15420	0
97	20231214	174500	78602050	15420	15420	15420	15420	0
98	20231214	174400	78602050	15420	15420	15420	15420	0
99	20231214	174300	78602050	15420	15420	15420	15420	0
100	20231214	174200	78602050	15420	15420	15420	15420	0
101	20231214	174100	78602050	15420	15420	15420	15420	0
102	20231214	174000	78602050	15420	15420	15420	15420	0
103	20231214	173900	78602050	15420	15420	15420	15420	0
104	20231214	173800	78602050	15420	15420	15420	15420	0
105	20231214	173700	78602050	15420	15420	15420	15420	0
106	20231214	173600	78602050	15420	15420	15420	15420	0
107	20231214	173500	78602050	15420	15420	15420	15420	0
108	20231214	173400	78602050	15420	15420	15420	15420	0
109	20231214	173300	78602050	15420	15420	15420	15420	0
110	20231214	173200	78602050	15420	15420	15420	15420	0
111	20231214	173100	78602050	15420	15420	15420	15420	0
112	20231214	173000	78602050	15420	15420	15420	15420	0
113	20231214	172900	78602050	15420	15420	15420	15420	0
114	20231214	172800	78602050	15420	15420	15420	15420	0
115	20231214	172700	78602050	15420	15420	15420	15420	0
116	20231214	172600	78602050	15420	15420	15420	15420	0
117	20231214	172500	78602050	15420	15420	15420	15420	0
118	20231214	172400	78602050	15420	15420	15420	15420	0
119	20231214	172300	78602050	15420	15420	15420	15420	0
120	20231214	172200	78602050	15420	15420	15420	15420	0
121	20231214	172100	78602050	15420	15420	15420	15420	0
122	20231214	172000	78602050	15420	15420	15420	15420	34
123	20231214	171900	78602050	15420	15420	15420	15420	0
124	20231214	171800	78602050	15420	15420	15420	15420	0
125	20231214	171700	78602050	15420	15420	15420	15420	0
126	20231214	171600	78602050	15420	15420	15420	15420	0
127	20231214	171500	78602050	15420	15420	15420	15420	0
128	20231214	171400	78602050	15420	15420	15420	15420	0
129	20231214	171300	78602050	15420	15420	15420	15420	0
130	20231214	171200	78602050	15420	15420	15420	15420	0
131	20231214	171100	78602050	15420	15420	15420	15420	0
132	20231214	171000	78602050	15420	15420	15420	15420	0
133	20231214	170900	78602050	15420	15420	15420	15420	0
134	20231214	170800	78602050	15420	15420	15420	15420	0
135	20231214	170700	78602050	15420	15420	15420	15420	0
136	20231214	170600	78602050	15420	15420	15420	15420	0
137	20231214	170500	78602050	15420	15420	15420	15420	0
138	20231214	170400	78602050	15420	15420	15420	15420	0
139	20231214	170300	78602050	15420	15420	15420	15420	0
140	20231214	170200	78602050	15420	15420	15420	15420	0
141	20231214	170100	78602050	15420	15420	15420	15420	0
142	20231214	170000	78602050	15420	15420	15420	15420	0
143	20231214	165900	78602050	15420	15420	15420	15420	0
144	20231214	165800	78602050	15420	15420	15420	15420	0
145	20231214	165700	78602050	15420	15420	15420	15420	0
146	20231214	165600	78602050	15420	15420	15420	15420	0
147	20231214	165500	78602050	15420	15420	15420	15420	0
148	20231214	165400	78602050	15420	15420	15420	15420	0
149	20231214	165300	78602050	15420	15420	15420	15420	0
150	20231214	165200	78602050	15420	15420	15420	15420	0
151	20231214	165100	78602050	15420	15420	15420	15420	0
152	20231214	165000	78602050	15420	15420	15420	15420	34
153	20231214	164900	78602050	15420	15420	15420	15420	0
154	20231214	164800	78602050	15420	15420	15420	15420	0
155	20231214	164700	78602050	15420	15420	15420	15420	0
156	20231214	164600	78602050	15420	15420	15420	15420	0
157	20231214	164500	78602050	15420	15420	15420	15420	0
158	20231214	164400	78602050	15420	15420	15420	15420	0
159	20231214	164300	78602050	15420	15420	15420	15420	0
160	20231214	164200	78602050	15420	15420	15420	15420	0
161	20231214	164100	78602050	15420	15420	15420	15420	0
162	20231214	164000	78602050	15420	15420	15420	15420	0
163	20231214	163900	78602050	15420	15420	15420	15420	0
164	20231214	163800	78602050	15420	15420	15420	15420	0
165	20231214	163700	78602050	15420	15420	15420	15420	0
166	20231214	163600	78602050	15420	15420	15420	15420	0
167	20231214	163500	78602050	15420	15420	15420	15420	0
168	20231214	163400	78602050	15420	15420	15420	15420	0
169	20231214	163300	78602050	15420	15420	15420	15420	0
170	20231214	163200	78602050	15420	15420	15420	15420	0
171	20231214	163100	78602050	15420	15420	15420	15420	0
172	20231214	163000	78602050	15420	15420	15420	15420	0
173	20231214	162900	78602050	15420	15420	15420	15420	0
174	20231214	162800	78602050	15420	15420	15420	15420	0
175	20231214	162700	78602050	15420	15420	15420	15420	0
176	20231214	162600	78602050	15420	15420	15420	15420	0
177	20231214	162500	78602050	15420	15420	15420	15420	0
178	20231214	162400	78602050	15420	15420	15420	15420	0
179	20231214	162300	78602050	15420	15420	15420	15420	0
180	20231214	162200	78602050	15420	15420	15420	15420	0
181	20231214	162100	78602050	15420	15420	15420	15420	0
182	20231214	162000	78602050	15420	15420	15420	15420	34
183	20231214	161900	78602050	15420	15420	15420	15420	0
184	20231214	161800	78602050	15420	15420	15420	15420	0
185	20231214	161700	78602050	15420	15420	15420	15420	0
186	20231214	161600	78602050	15420	15420	15420	15420	0
187	20231214	161500	78602050	15420	15420	15420	15420	0
188	20231214	161400	78602050	15420	15420	15420	15420	0
189	20231214	161300	78602050	15420	15420	15420	15420	0
190	20231214	161200	78602050	15420	15420	15420	15420	0
191	20231214	161100	78602050	15420	15420	15420	15420	0
192	20231214	161000	78602050	15420	15420	15420	15420	0
193	20231214	160900	78602050	15420	15420	15420	15420	0
194	20231214	160800	78602050	15420	15420	15420	15420	0
195	20231214	160700	78602050	15420	15420	15420	15420	0
196	20231214	160600	78602050	15420	15420	15420	15420	0
197	20231214	160500	78602050	15420	15420	15420	15420	0
198	20231214	160400	78602050	15420	15420	15420	15420	0
199	20231214	160300	78602050	15420	15420	15420	15420	0
200	20231214	160200	78602050	15420	15420	15420	15420	0
201	20231214	160100	78602050	15420	15420	15420	15420	0
202	20231214	160000	78602050	15420	15420	15420	15420	0
203	20231214	155900	78602050	15420	15420	15420	15420	0
204	20231214	155800	78602050	15420	15420	15420	15420	0
205	20231214	155700	78602050	15420	15420	15420	15420	0
206	20231214	155600	78602050	15420	15420	15420	15420	0
207	20231214	155500	78602050	15420	15420	15420	15420	0
208	20231214	155400	78602050	15420	15420	15420	15420	0
209	20231214	155300	78602050	15420	15420	15420	15420	0
210	20231214	155200	78602050	15420	15420	15420	15420	0
211	20231214	155100	78602050	15420	15420	15420	15420	0
212	20231214	155000	78602050	15420	15420	15420	15420	34
213	20231214	154900	78602050	15420	15420	15420	15420	0
214	20231214	154800	78602050	15420	15420	15420	15420	0
215	20231214	154700	78602050	15420	15420	15420	15420	0
216	20231214	154600	78602050	15420	15420	15420	15420	0
217	20231214	154500	78602050	15420	15420	15420	15420	0
218	20231214	154400	78602050	15420	15420	15420	15420	0
219	20231214	154300	78602050	15420	15420	15420	15420	0
220	20231214	154200	78602050	15420	15420	15420	15420	0
221	20231214	154100	78602050	15420	15420	15420	15420	0
222	20231214	154000	78602050	15420	15420	15420	15420	0
223	20231214	153900	78602050	15420	15420	15420	15420	0
224	20231214	153800	78602050	15420	15420	15420	15420	0
225	20231214	153700	78602050	15420	15420	15420	15420	0
226	20231214	153600	78602050	15420	15420	15420	15420	0
227	20231214	153500	78602050	15420	15420	15420	15420	0
228	20231214	153400	78602050	15420	15420	15420	15420	0
229	20231214	153300	78602050	15420	15420	15420	15420	0
230	20231214	153200	78602050	15420	15420	15420	15420	0
231	20231214	153100	78602050	15420	15420	15420	15420	0
232	20231214	153000	78602050	15420	15420	15420	15420	34
233	20231214	152900	78077770	15430	15430	15430	15430	0
234	20231214	152800	78077770	15430	15430	15430	15430	0
235	20231214	152700	78077770	15430	15430	15430	15430	0
236	20231214	152600	78077770	15430	15430	15430	15430	0
237	20231214	152500	78077770	15430	15430	15430	15430	0
238	20231214	152400	78077770	15430	15430	15430	15430	0
239	20231214	152300	78077770	15430	15430	15430	15430	0
240	20231214	152200	78077770	15430	15430	15430	15430	0
241	20231214	152100	78077770	15430	15430	15430	15430	0
242	20231214	152000	78077770	15430	15430	15430	15430	0
243	20231214	151900	78077770	15430	15430	15430	15430	0
244	20231214	151800	78077770	15430	15430	15430	15430	0
245	20231214	151700	78077770	15430	15430	15430	15430	0
246	20231214	151600	78077770	15430	15430	15430	15430	1
247	20231214	151500	78062340	15400	15400	15400	15400	0
248	20231214	151400	78062340	15400	15400	15400	15400	0
249	20231214	151300	78062340	15400	15400	15400	15400	60
250	20231214	151200	77138340	15400	15400	15400	15400	0
251	20231214	151100	77138340	15400	15400	15400	15400	0
252	20231214	151000	77138340	15400	15400	15400	15400	0
253	20231214	150900	77138340	15400	15400	15400	15400	0
254	20231214	150800	77138340	15400	15400	15400	15400	12
255	20231214	150700	76953540	15390	15390	15390	15390	0
256	20231214	150600	76953540	15390	15390	15390	15390	0
257	20231214	150500	76953540	15390	15390	15390	15390	0
258	20231214	150400	76953540	15390	15390	15390	15390	0
259	20231214	150300	76953540	15390	15390	15390	15390	0
260	20231214	150200	76953540	15390	15400	15400	15390	10
261	20231214	150100	76799630	15390	15390	15390	15390	0
262	20231214	150000	76799630	15390	15390	15390	15390	16
263	20231214	145900	76553390	15390	15390	15390	15390	6
264	20231214	145800	76461050	15390	15390	15390	15390	2
265	20231214	145700	76430270	15390	15390	15390	15390	4
266	20231214	145600	76368710	15390	15390	15390	15390	5
267	20231214	145500	76291760	15400	15400	15400	15390	5
268	20231214	145400	76214770	15400	15400	15400	15400	5
269	20231214	145300	76137770	15400	15400	15400	15400	2
270	20231214	145200	76106970	15390	15390	15390	15390	5
271	20231214	145100	76030020	15390	15400	15400	15390	6
272	20231214	145000	75937660	15400	15390	15400	15390	5
273	20231214	144900	75860700	15390	15390	15390	15390	4
274	20231214	144800	75799140	15390	15390	15390	15390	5
275	20231214	144700	75722190	15390	15390	15390	15390	4
276	20231214	144600	75660630	15390	15390	15390	15390	5
277	20231214	144500	75583680	15390	15400	15440	15390	15
278	20231214	144400	75352310	15400	15400	15400	15400	5
279	20231214	144300	75275310	15400	15400	15400	15400	5
280	20231214	144200	75198310	15410	15400	15410	15400	5
281	20231214	144100	75121300	15400	15400	15400	15400	2
282	20231214	144000	75090500	15400	15400	15400	15400	5
283	20231214	143900	75013500	15400	15400	15400	15400	6
284	20231214	143800	74921100	15400	15400	15400	15400	5
285	20231214	143700	74844100	15440	15400	15440	15400	14
286	20231214	143600	74628100	15400	15390	15400	15390	5
287	20231214	143500	74551130	15390	15440	15440	15390	73
288	20231214	143400	73424160	15390	15390	15440	15390	126
289	20231214	143300	71480910	15390	15400	15400	15390	43
290	20231214	143200	70818740	15400	15400	15400	15400	5
291	20231214	143100	70741740	15410	15400	15410	15400	7
292	20231214	143000	70633920	15400	15400	15400	15400	2
293	20231214	142900	70603120	15400	15400	15400	15400	5
294	20231214	142800	70526120	15400	15400	15400	15400	27
295	20231214	142700	70110320	15400	15450	15450	15400	544
296	20231214	142600	61720730	15450	15450	15450	15450	4
297	20231214	142500	61658930	15440	15440	15440	15440	5
298	20231214	142400	61581730	15440	15440	15440	15440	3
299	20231214	142300	61535410	15440	15430	15440	15430	5
300	20231214	142200	61458220	15430	15430	15430	15430	5
301	20231214	142100	61381070	15420	15420	15420	15420	6
302	20231214	142000	61288550	15410	15410	15410	15410	5
303	20231214	141900	61211500	15410	15410	15410	15410	5
304	20231214	141800	61134450	15410	15410	15410	15410	2
305	20231214	141700	61103630	15410	15410	15410	15410	5
306	20231214	141600	61026580	15410	15410	15410	15410	6
307	20231214	141500	60934120	15410	15410	15410	15410	5
308	20231214	141400	60857070	15410	15410	15410	15410	4
309	20231214	141300	60795430	15410	15410	15410	15410	5
310	20231214	141200	60718380	15410	15410	15410	15410	3
311	20231214	141100	60672150	15410	15400	15410	15400	15
312	20231214	141000	60441010	15400	15400	15400	15400	105
313	20231214	140900	58824010	15400	15400	15400	15400	116
314	20231214	140800	57037610	15400	15400	15400	15400	5
315	20231214	140700	56960610	15400	15400	15400	15400	25
316	20231214	140600	56575610	15400	15400	15410	15400	4
317	20231214	140500	56513990	15410	15400	15410	15400	4
318	20231214	140400	56452380	15400	15400	15400	15400	5
319	20231214	140300	56375380	15400	15400	15400	15400	4
320	20231214	140200	56313780	15410	15470	15470	15400	25
321	20231214	140100	55927370	15400	15380	15470	15380	4
322	20231214	140000	55865720	15380	15390	15390	15380	5
323	20231214	135900	55788810	15390	15390	15390	15390	5
324	20231214	135800	55711860	15390	15390	15390	15390	5
325	20231214	135700	55634910	15380	15380	15380	15380	5
326	20231214	135600	55558010	15380	15380	15400	15380	6
327	20231214	135500	55465710	15380	15380	15380	15380	12
328	20231214	135400	55281150	15380	15380	15380	15380	6
329	20231214	135300	55188870	15380	15380	15380	15380	185
330	20231214	135200	52343570	15380	15410	15470	15380	395
331	20231214	135100	46266110	15400	15400	15480	15400	206
332	20231214	135000	43077630	15400	15400	15400	15400	6
333	20231214	134900	42985230	15400	15400	15400	15400	2
334	20231214	134800	42954430	15400	15400	15400	15400	5
335	20231214	134700	42877430	15400	15400	15400	15400	5
336	20231214	134600	42800430	15400	15400	15400	15400	5
337	20231214	134500	42723430	15400	15400	15480	15400	6
338	20231214	134400	42630950	15400	15410	15410	15400	6
339	20231214	134300	42538540	15410	15400	15410	15400	2
340	20231214	134200	42507730	15400	15400	15400	15400	6
341	20231214	134100	42415330	15400	15400	15400	15400	10
342	20231214	134000	42261330	15400	15400	15400	15400	4
343	20231214	133900	42199730	15400	15400	15400	15400	5
344	20231214	133800	42122730	15400	15410	15410	15400	4
345	20231214	133700	42061120	15400	15400	15400	15400	5
346	20231214	133600	41984120	15400	15400	15400	15400	5
347	20231214	133500	41907120	15400	15400	15400	15400	6
348	20231214	133400	41814720	15400	15400	15400	15400	5
349	20231214	133300	41737720	15400	15410	15410	15400	6
350	20231214	133200	41645300	15410	15410	15410	15410	2
351	20231214	133100	41614480	15410	15420	15420	15410	190
352	20231214	133000	38686570	15410	15410	15410	15410	5
353	20231214	132900	38609520	15410	15410	15410	15410	4
354	20231214	132800	38547880	15410	15410	15410	15410	5
355	20231214	132700	38470830	15410	15410	15410	15410	6
356	20231214	132600	38378370	15410	15410	15410	15410	2
357	20231214	132500	38347550	15410	15410	15410	15410	5
358	20231214	132400	38270500	15410	15410	15410	15410	5
359	20231214	132300	38193450	15410	15410	15410	15410	5
360	20231214	132200	38116400	15410	15410	15410	15410	5
361	20231214	132100	38039350	15410	15410	15410	15410	5
362	20231214	132000	37962300	15410	15410	15410	15410	2
363	20231214	131900	37931480	15410	15410	15410	15410	7
364	20231214	131800	37823610	15410	15410	15410	15410	5
365	20231214	131700	37746560	15410	15410	15410	15410	4
366	20231214	131600	37684920	15410	15410	15410	15410	5
367	20231214	131500	37607870	15410	15410	15410	15410	6
368	20231214	131400	37515410	15410	15410	15410	15410	2
369	20231214	131300	37484590	15410	15410	15410	15410	5
370	20231214	131200	37407540	15410	15410	15410	15410	5
371	20231214	131100	37330490	15410	15410	15410	15410	5
372	20231214	131000	37253440	15410	15410	15410	15410	185
373	20231214	130900	34402590	15410	15410	15410	15410	8
374	20231214	130800	34279310	15410	15410	15410	15410	5
375	20231214	130700	34202260	15410	15410	15410	15410	8
376	20231214	130600	34078980	15410	15410	15410	15410	8
377	20231214	130500	33955700	15410	15410	15410	15410	10
378	20231214	130400	33801600	15410	15410	15410	15410	11
379	20231214	130300	33632090	15410	15410	15410	15410	11
380	20231214	130200	33462580	15410	15410	15410	15410	11
381	20231214	130100	33293070	15480	15410	15480	15410	6
382	20231214	130000	33200540	15410	15410	15410	15410	11
383	20231214	125900	33031030	15410	15410	15480	15410	12
384	20231214	125800	32846040	15410	15410	15410	15410	7
385	20231214	125700	32738170	15480	15480	15480	15480	0
386	20231214	125600	32738170	15480	15480	15480	15480	0
387	20231214	125500	32738170	15480	15480	15480	15480	0
388	20231214	125400	32738170	15480	15480	15480	15480	0
389	20231214	125300	32738170	15480	15480	15480	15480	0
390	20231214	125200	32738170	15480	15460	15480	15460	270
391	20231214	125100	28559650	15410	15410	15410	15410	0
392	20231214	125000	28559650	15410	15410	15410	15410	60
393	20231214	124900	27635050	15460	15460	15460	15460	0
394	20231214	124800	27635050	15460	15460	15460	15460	0
395	20231214	124700	27635050	15460	15460	15460	15460	0
396	20231214	124600	27635050	15460	15460	15460	15460	0
397	20231214	124500	27635050	15460	15460	15460	15460	1
398	20231214	124400	27619590	15480	15480	15480	15480	0
399	20231214	124300	27619590	15480	15480	15480	15480	0
400	20231214	124200	27619590	15480	15480	15480	15480	0
401	20231214	124100	27619590	15480	15480	15480	15480	0
402	20231214	124000	27619590	15480	15480	15480	15480	0
403	20231214	123900	27619590	15480	15480	15480	15480	0
404	20231214	123800	27619590	15480	15480	15480	15480	0
405	20231214	123700	27619590	15480	15480	15480	15480	0
406	20231214	123600	27619590	15480	15480	15480	15480	0
407	20231214	123500	27619590	15480	15480	15480	15480	0
408	20231214	123400	27619590	15480	15480	15480	15480	0
409	20231214	123300	27619590	15480	15480	15480	15480	0
410	20231214	123200	27619590	15480	15480	15480	15480	0
411	20231214	123100	27619590	15480	15480	15480	15480	0
412	20231214	123000	27619590	15480	15480	15480	15480	0
413	20231214	122900	27619590	15480	15480	15480	15480	0
414	20231214	122800	27619590	15480	15480	15480	15480	0
415	20231214	122700	27619590	15480	15480	15480	15480	0
416	20231214	122600	27619590	15480	15480	15480	15480	0
417	20231214	122500	27619590	15480	15480	15480	15480	1
418	20231214	122400	27604110	15410	15410	15410	15410	0
419	20231214	122300	27604110	15410	15410	15410	15410	0
420	20231214	122200	27604110	15410	15410	15410	15410	40
421	20231214	122100	26987710	15410	15420	15420	15410	100
422	20231214	122000	25445930	15420	15420	15420	15420	0
423	20231214	121900	25445930	15420	15420	15420	15420	0
424	20231214	121800	25445930	15420	15420	15420	15420	0
425	20231214	121700	25445930	15420	15420	15420	15420	0
426	20231214	121600	25445930	15420	15420	15420	15420	0
427	20231214	121500	25445930	15420	15420	15420	15420	0
428	20231214	121400	25445930	15420	15420	15420	15420	1
429	20231214	121300	25430510	15420	15420	15420	15420	0
430	20231214	121200	25430510	15420	15420	15420	15420	1
431	20231214	121100	25415090	15410	15410	15410	15410	0
432	20231214	121000	25415090	15410	15410	15410	15410	0
433	20231214	120900	25415090	15410	15410	15410	15410	0
434	20231214	120800	25415090	15410	15410	15410	15410	0
435	20231214	120700	25415090	15410	15410	15410	15410	0
436	20231214	120600	25415090	15410	15410	15410	15410	0
437	20231214	120500	25415090	15410	15410	15410	15410	0
438	20231214	120400	25415090	15410	15410	15410	15410	0
439	20231214	120300	25415090	15410	15410	15410	15410	0
440	20231214	120200	25415090	15410	15410	15410	15410	0
441	20231214	120100	25415090	15410	15410	15410	15410	0
442	20231214	120000	25415090	15410	15430	15430	15410	100
443	20231214	115900	23872770	15410	15410	15410	15410	0
444	20231214	115800	23872770	15410	15470	15470	15410	74
445	20231214	115700	22732370	15410	15410	15410	15410	0
446	20231214	115600	22732370	15410	15450	15450	15410	147
447	20231214	115500	20464720	15440	15440	15440	15440	0
448	20231214	115400	20464720	15440	15440	15440	15440	0
449	20231214	115300	20464720	15440	15440	15440	15440	0
450	20231214	115200	20464720	15440	15440	15440	15440	0
451	20231214	115100	20464720	15440	15440	15440	15440	0
452	20231214	115000	20464720	15440	15440	15440	15440	0
453	20231214	114900	20464720	15440	15440	15440	15440	0
454	20231214	114800	20464720	15440	15440	15440	15440	0
455	20231214	114700	20464720	15440	15440	15440	15440	0
456	20231214	114600	20464720	15440	15440	15440	15440	0
457	20231214	114500	20464720	15440	15440	15440	15440	0
458	20231214	114400	20464720	15440	15440	15440	15440	0
459	20231214	114300	20464720	15440	15440	15440	15440	0
460	20231214	114200	20464720	15440	15440	15440	15440	0
461	20231214	114100	20464720	15440	15440	15440	15440	0
462	20231214	114000	20464720	15440	15440	15440	15440	0
463	20231214	113900	20464720	15440	15440	15440	15440	0
464	20231214	113800	20464720	15440	15440	15440	15440	14
465	20231214	113700	20248560	15440	15440	15440	15440	0
466	20231214	113600	20248560	15440	15440	15440	15440	0
467	20231214	113500	20248560	15440	15440	15440	15440	0
468	20231214	113400	20248560	15440	15440	15440	15440	0
469	20231214	113300	20248560	15440	15440	15440	15440	0
470	20231214	113200	20248560	15440	15440	15440	15440	0
471	20231214	113100	20248560	15440	15440	15440	15440	1
472	20231214	113000	20233120	15430	15430	15430	15430	2
473	20231214	112900	20202260	15440	15440	15440	15440	0
474	20231214	112800	20202260	15440	15440	15440	15440	0
475	20231214	112700	20202260	15440	15440	15440	15440	0
476	20231214	112600	20202260	15440	15440	15440	15440	0
477	20231214	112500	20202260	15440	15440	15440	15440	60
478	20231214	112400	19275860	15440	15440	15440	15440	1
479	20231214	112300	19260420	15430	15430	15430	15430	0
480	20231214	112200	19260420	15430	15430	15430	15430	0
481	20231214	112100	19260420	15430	15430	15430	15430	0
482	20231214	112000	19260420	15430	15430	15430	15430	0
483	20231214	111900	19260420	15430	15430	15430	15430	0
484	20231214	111800	19260420	15430	15430	15430	15430	0
485	20231214	111700	19260420	15430	15430	15430	15430	0
486	20231214	111600	19260420	15430	15430	15430	15430	0
487	20231214	111500	19260420	15430	15430	15430	15430	0
488	20231214	111400	19260420	15430	15440	15440	15430	60
489	20231214	111300	18334410	15440	15440	15440	15440	0
490	20231214	111200	18334410	15440	15440	15440	15440	0
491	20231214	111100	18334410	15440	15440	15440	15440	1
492	20231214	111000	18318970	15430	15430	15430	15430	0
493	20231214	110900	18318970	15430	15430	15430	15430	0
494	20231214	110800	18318970	15430	15430	15430	15430	0
495	20231214	110700	18318970	15430	15430	15430	15430	0
496	20231214	110600	18318970	15430	15430	15430	15430	0
497	20231214	110500	18318970	15430	15430	15430	15430	0
498	20231214	110400	18318970	15430	15430	15430	15430	0
499	20231214	110300	18318970	15430	15430	15430	15430	0
500	20231214	110200	18318970	15430	15430	15430	15430	0
501	20231214	110100	18318970	15430	15430	15430	15430	6
502	20231214	110000	18226390	15430	15430	15430	15430	60
503	20231214	105900	17300590	15450	15450	15450	15450	38
504	20231214	105800	16713490	15450	15450	15450	15450	0
505	20231214	105700	16713490	15450	15450	15450	15450	0
506	20231214	105600	16713490	15450	15450	15450	15450	0
507	20231214	105500	16713490	15450	15450	15450	15450	0
508	20231214	105400	16713490	15450	15450	15450	15450	2
509	20231214	105300	16682590	15450	15450	15450	15450	0
510	20231214	105200	16682590	15450	15450	15450	15450	8
511	20231214	105100	16558990	15500	15500	15500	15500	0
512	20231214	105000	16558990	15500	15500	15500	15500	0
513	20231214	104900	16558990	15500	15500	15500	15500	0
514	20231214	104800	16558990	15500	15500	15500	15500	0
515	20231214	104700	16558990	15500	15500	15500	15500	0
516	20231214	104600	16558990	15500	15500	15500	15500	0
517	20231214	104500	16558990	15500	15500	15500	15500	0
518	20231214	104400	16558990	15500	15500	15500	15500	0
519	20231214	104300	16558990	15500	15500	15500	15500	0
520	20231214	104200	16558990	15500	15500	15500	15500	0
521	20231214	104100	16558990	15500	15500	15500	15500	0
522	20231214	104000	16558990	15500	15500	15500	15500	0
523	20231214	103900	16558990	15500	15500	15500	15500	0
524	20231214	103800	16558990	15500	15500	15500	15500	0
525	20231214	103700	16558990	15500	15500	15500	15500	0
526	20231214	103600	16558990	15500	15500	15500	15500	0
527	20231214	103500	16558990	15500	15500	15500	15500	0
528	20231214	103400	16558990	15500	15500	15500	15500	0
529	20231214	103300	16558990	15500	15500	15500	15500	0
530	20231214	103200	16558990	15500	15500	15500	15500	0
531	20231214	103100	16558990	15500	15500	15500	15500	0
532	20231214	103000	16558990	15500	15500	15500	15500	0
533	20231214	102900	16558990	15500	15500	15500	15500	0
534	20231214	102800	16558990	15500	15500	15500	15500	0
535	20231214	102700	16558990	15500	15500	15500	15500	0
536	20231214	102600	16558990	15500	15500	15500	15500	0
537	20231214	102500	16558990	15500	15500	15500	15500	0
538	20231214	102400	16558990	15500	15500	15500	15500	0
539	20231214	102300	16558990	15500	15500	15500	15500	0
540	20231214	102200	16558990	15500	15500	15500	15500	0
541	20231214	102100	16558990	15500	15500	15500	15500	0
542	20231214	102000	16558990	15500	15500	15500	15500	0
543	20231214	101900	16558990	15500	15500	15500	15500	0
544	20231214	101800	16558990	15500	15500	15500	15500	0
545	20231214	101700	16558990	15500	15500	15500	15500	0
546	20231214	101600	16558990	15500	15500	15500	15500	0
547	20231214	101500	16558990	15500	15500	15500	15500	0
548	20231214	101400	16558990	15500	15500	15500	15500	0
549	20231214	101300	16558990	15500	15500	15500	15500	0
550	20231214	101200	16558990	15500	15500	15500	15500	0
551	20231214	101100	16558990	15500	15500	15500	15500	0
552	20231214	101000	16558990	15500	15500	15500	15500	0
553	20231214	100900	16558990	15500	15500	15500	15500	0
554	20231214	100800	16558990	15500	15500	15500	15500	0
555	20231214	100700	16558990	15500	15500	15500	15500	0
556	20231214	100600	16558990	15500	15500	15500	15500	0
557	20231214	100500	16558990	15500	15500	15500	15500	0
558	20231214	100400	16558990	15500	15500	15500	15500	0
559	20231214	100300	16558990	15500	15500	15500	15500	0
560	20231214	100200	16558990	15500	15500	15500	15500	100
561	20231214	100100	15008990	15500	15500	15500	15500	200
562	20231214	100000	11908990	15410	15410	15410	15410	0
563	20231214	095900	11908990	15410	15410	15410	15410	0
564	20231214	095800	11908990	15410	15410	15410	15410	0
565	20231214	095700	11908990	15410	15410	15410	15410	0
566	20231214	095600	11908990	15410	15410	15410	15410	0
567	20231214	095500	11908990	15410	15410	15410	15410	0
568	20231214	095400	11908990	15410	15410	15410	15410	91
569	20231214	095300	10506680	15410	15410	15410	15410	0
570	20231214	095200	10506680	15410	15410	15410	15410	0
571	20231214	095100	10506680	15410	15410	15410	15410	0
572	20231214	095000	10506680	15410	15410	15410	15410	0
573	20231214	094900	10506680	15410	15410	15410	15410	0
574	20231214	094800	10506680	15410	15420	15420	15410	154
575	20231214	094700	8132540	15420	15420	15420	15420	4
576	20231214	094600	8070860	15430	15430	15430	15430	2
577	20231214	094500	8040000	15430	15430	15430	15430	2
578	20231214	094400	8009140	15440	15440	15440	15440	3
579	20231214	094300	7962820	15500	15500	15500	15500	0
580	20231214	094200	7962820	15500	15500	15500	15500	0
581	20231214	094100	7962820	15500	15500	15500	15500	0
582	20231214	094000	7962820	15500	15500	15500	15500	0
583	20231214	093900	7962820	15500	15500	15500	15500	0
584	20231214	093800	7962820	15500	15500	15500	15500	1
585	20231214	093700	7947320	15500	15500	15500	15500	0
586	20231214	093600	7947320	15500	15500	15500	15500	0
587	20231214	093500	7947320	15500	15500	15500	15500	0
588	20231214	093400	7947320	15500	15500	15500	15500	0
589	20231214	093300	7947320	15500	15490	15500	15490	200
590	20231214	093200	4847780	15420	15420	15420	15420	0
591	20231214	093100	4847780	15420	15420	15420	15420	0
592	20231214	093000	4847780	15420	15420	15420	15420	23
593	20231214	092900	4493120	15420	15420	15420	15420	1
594	20231214	092800	4477700	15420	15420	15420	15420	0
595	20231214	092700	4477700	15420	15420	15420	15420	21
596	20231214	092600	4153880	15420	15420	15420	15420	0
597	20231214	092500	4153880	15420	15420	15420	15420	13
598	20231214	092400	3953420	15420	15420	15420	15420	0
599	20231214	092300	3953420	15420	15420	15420	15420	0
600	20231214	092200	3953420	15420	15420	15420	15420	0
601	20231214	092100	3953420	15420	15420	15420	15420	35
602	20231214	092000	3413720	15420	15420	15420	15420	0
603	20231214	091900	3413720	15420	15420	15420	15420	0
604	20231214	091800	3413720	15420	15420	15420	15420	0
605	20231214	091700	3413720	15420	15420	15420	15420	0
606	20231214	091600	3413720	15420	15420	15420	15420	0
607	20231214	091500	3413720	15420	15420	15420	15420	0
608	20231214	091400	3413720	15420	15420	15420	15420	0
609	20231214	091300	3413720	15420	15420	15420	15420	50
610	20231214	091200	2642720	15540	15540	15540	15540	0
611	20231214	091100	2642720	15540	15540	15540	15540	0
612	20231214	091000	2642720	15540	15540	15540	15540	0
613	20231214	090900	2642720	15540	15540	15540	15540	0
614	20231214	090800	2642720	15540	15540	15540	15540	0
615	20231214	090700	2642720	15540	15540	15540	15540	0
616	20231214	090600	2642720	15540	15540	15540	15540	0
617	20231214	090500	2642720	15540	15540	15540	15540	78
618	20231214	090400	1430600	15550	15550	15550	15550	0
619	20231214	090300	1430600	15550	15550	15550	15550	0
620	20231214	090200	1430600	15550	15550	15550	15550	0
621	20231214	090100	1430600	15550	15550	15550	15550	0
622	20231214	090000	1430600	15550	15550	15550	15550	92