KissMeData/419080/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	212400	828602400	15660	15660	15660	15660	1662
3	20231213	212300	828602400	15660	15660	15660	15660	0
4	20231213	212200	828602400	15660	15660	15660	15660	0
5	20231213	212100	828602400	15660	15660	15660	15660	0
6	20231213	212000	828602400	15660	15660	15660	15660	0
7	20231213	211900	828602400	15660	15660	15660	15660	0
8	20231213	211800	828602400	15660	15660	15660	15660	0
9	20231213	211700	828602400	15660	15660	15660	15660	0
10	20231213	211600	828602400	15660	15660	15660	15660	0
11	20231213	211500	828602400	15660	15660	15660	15660	0
12	20231213	211400	828602400	15660	15660	15660	15660	0
13	20231213	211300	828602400	15660	15660	15660	15660	0
14	20231213	211200	828602400	15660	15660	15660	15660	0
15	20231213	211100	828602400	15660	15660	15660	15660	0
16	20231213	211000	828602400	15660	15660	15660	15660	0
17	20231213	210900	828602400	15660	15660	15660	15660	0
18	20231213	210800	828602400	15660	15660	15660	15660	0
19	20231213	210700	828602400	15660	15660	15660	15660	0
20	20231213	210600	828602400	15660	15660	15660	15660	0
21	20231213	210500	828602400	15660	15660	15660	15660	0
22	20231213	210400	828602400	15660	15660	15660	15660	0
23	20231213	210300	828602400	15660	15660	15660	15660	0
24	20231213	210200	828602400	15660	15660	15660	15660	0
25	20231213	210100	828602400	15660	15660	15660	15660	0
26	20231213	210000	828602400	15660	15660	15660	15660	0
27	20231213	205900	828602400	15660	15660	15660	15660	0
28	20231213	205800	828602400	15660	15660	15660	15660	0
29	20231213	205700	828602400	15660	15660	15660	15660	0
30	20231213	205600	828602400	15660	15660	15660	15660	0
31	20231213	205500	828602400	15660	15660	15660	15660	0
32	20231213	205400	828602400	15660	15660	15660	15660	1662
33	20231213	205300	828602400	15660	15660	15660	15660	0
34	20231213	205200	828602400	15660	15660	15660	15660	0
35	20231213	205100	828602400	15660	15660	15660	15660	0
36	20231213	205000	828602400	15660	15660	15660	15660	0
37	20231213	204900	828602400	15660	15660	15660	15660	0
38	20231213	204800	828602400	15660	15660	15660	15660	0
39	20231213	204700	828602400	15660	15660	15660	15660	0
40	20231213	204600	828602400	15660	15660	15660	15660	0
41	20231213	204500	828602400	15660	15660	15660	15660	0
42	20231213	204400	828602400	15660	15660	15660	15660	0
43	20231213	204300	828602400	15660	15660	15660	15660	0
44	20231213	204200	828602400	15660	15660	15660	15660	0
45	20231213	204100	828602400	15660	15660	15660	15660	0
46	20231213	204000	828602400	15660	15660	15660	15660	0
47	20231213	203900	828602400	15660	15660	15660	15660	0
48	20231213	203800	828602400	15660	15660	15660	15660	0
49	20231213	203700	828602400	15660	15660	15660	15660	0
50	20231213	203600	828602400	15660	15660	15660	15660	0
51	20231213	203500	828602400	15660	15660	15660	15660	0
52	20231213	203400	828602400	15660	15660	15660	15660	0
53	20231213	203300	828602400	15660	15660	15660	15660	0
54	20231213	203200	828602400	15660	15660	15660	15660	0
55	20231213	203100	828602400	15660	15660	15660	15660	0
56	20231213	203000	828602400	15660	15660	15660	15660	0
57	20231213	202900	828602400	15660	15660	15660	15660	0
58	20231213	202800	828602400	15660	15660	15660	15660	0
59	20231213	202700	828602400	15660	15660	15660	15660	0
60	20231213	202600	828602400	15660	15660	15660	15660	0
61	20231213	202500	828602400	15660	15660	15660	15660	0
62	20231213	202400	828602400	15660	15660	15660	15660	1662
63	20231213	202300	828602400	15660	15660	15660	15660	0
64	20231213	202200	828602400	15660	15660	15660	15660	0
65	20231213	202100	828602400	15660	15660	15660	15660	0
66	20231213	202000	828602400	15660	15660	15660	15660	0
67	20231213	201900	828602400	15660	15660	15660	15660	0
68	20231213	201800	828602400	15660	15660	15660	15660	0
69	20231213	201700	828602400	15660	15660	15660	15660	0
70	20231213	201600	828602400	15660	15660	15660	15660	0
71	20231213	201500	828602400	15660	15660	15660	15660	0
72	20231213	201400	828602400	15660	15660	15660	15660	0
73	20231213	201300	828602400	15660	15660	15660	15660	0
74	20231213	201200	828602400	15660	15660	15660	15660	0
75	20231213	201100	828602400	15660	15660	15660	15660	0
76	20231213	201000	828602400	15660	15660	15660	15660	0
77	20231213	200900	828602400	15660	15660	15660	15660	0
78	20231213	200800	828602400	15660	15660	15660	15660	0
79	20231213	200700	828602400	15660	15660	15660	15660	0
80	20231213	200600	828602400	15660	15660	15660	15660	0
81	20231213	200500	828602400	15660	15660	15660	15660	0
82	20231213	200400	828602400	15660	15660	15660	15660	0
83	20231213	200300	828602400	15660	15660	15660	15660	0
84	20231213	200200	828602400	15660	15660	15660	15660	0
85	20231213	200100	828602400	15660	15660	15660	15660	0
86	20231213	200000	828602400	15660	15660	15660	15660	0
87	20231213	195900	828602400	15660	15660	15660	15660	0
88	20231213	195800	828602400	15660	15660	15660	15660	0
89	20231213	195700	828602400	15660	15660	15660	15660	0
90	20231213	195600	828602400	15660	15660	15660	15660	0
91	20231213	195500	828602400	15660	15660	15660	15660	0
92	20231213	195400	828602400	15660	15660	15660	15660	1662
93	20231213	195300	828602400	15660	15660	15660	15660	0
94	20231213	195200	828602400	15660	15660	15660	15660	0
95	20231213	195100	828602400	15660	15660	15660	15660	0
96	20231213	195000	828602400	15660	15660	15660	15660	0
97	20231213	194900	828602400	15660	15660	15660	15660	0
98	20231213	194800	828602400	15660	15660	15660	15660	0
99	20231213	194700	828602400	15660	15660	15660	15660	0
100	20231213	194600	828602400	15660	15660	15660	15660	0
101	20231213	194500	828602400	15660	15660	15660	15660	0
102	20231213	194400	828602400	15660	15660	15660	15660	0
103	20231213	194300	828602400	15660	15660	15660	15660	0
104	20231213	194200	828602400	15660	15660	15660	15660	0
105	20231213	194100	828602400	15660	15660	15660	15660	0
106	20231213	194000	828602400	15660	15660	15660	15660	0
107	20231213	193900	828602400	15660	15660	15660	15660	0
108	20231213	193800	828602400	15660	15660	15660	15660	0
109	20231213	193700	828602400	15660	15660	15660	15660	0
110	20231213	193600	828602400	15660	15660	15660	15660	0
111	20231213	193500	828602400	15660	15660	15660	15660	0
112	20231213	193400	828602400	15660	15660	15660	15660	0
113	20231213	193300	828602400	15660	15660	15660	15660	0
114	20231213	193200	828602400	15660	15660	15660	15660	0
115	20231213	193100	828602400	15660	15660	15660	15660	0
116	20231213	193000	828602400	15660	15660	15660	15660	0
117	20231213	192900	828602400	15660	15660	15660	15660	0
118	20231213	192800	828602400	15660	15660	15660	15660	0
119	20231213	192700	828602400	15660	15660	15660	15660	0
120	20231213	192600	828602400	15660	15660	15660	15660	0
121	20231213	192500	828602400	15660	15660	15660	15660	0
122	20231213	192400	828602400	15660	15660	15660	15660	1662
123	20231213	192300	828602400	15660	15660	15660	15660	0
124	20231213	192200	828602400	15660	15660	15660	15660	0
125	20231213	192100	828602400	15660	15660	15660	15660	0
126	20231213	192000	828602400	15660	15660	15660	15660	0
127	20231213	191900	828602400	15660	15660	15660	15660	0
128	20231213	191800	828602400	15660	15660	15660	15660	0
129	20231213	191700	828602400	15660	15660	15660	15660	0
130	20231213	191600	828602400	15660	15660	15660	15660	0
131	20231213	191500	828602400	15660	15660	15660	15660	0
132	20231213	191400	828602400	15660	15660	15660	15660	0
133	20231213	191300	828602400	15660	15660	15660	15660	0
134	20231213	191200	828602400	15660	15660	15660	15660	0
135	20231213	191100	828602400	15660	15660	15660	15660	0
136	20231213	191000	828602400	15660	15660	15660	15660	0
137	20231213	190900	828602400	15660	15660	15660	15660	0
138	20231213	190800	828602400	15660	15660	15660	15660	0
139	20231213	190700	828602400	15660	15660	15660	15660	0
140	20231213	190600	828602400	15660	15660	15660	15660	0
141	20231213	190500	828602400	15660	15660	15660	15660	0
142	20231213	190400	828602400	15660	15660	15660	15660	0
143	20231213	190300	828602400	15660	15660	15660	15660	0
144	20231213	190200	828602400	15660	15660	15660	15660	0
145	20231213	190100	828602400	15660	15660	15660	15660	0
146	20231213	190000	828602400	15660	15660	15660	15660	0
147	20231213	185900	828602400	15660	15660	15660	15660	0
148	20231213	185800	828602400	15660	15660	15660	15660	0
149	20231213	185700	828602400	15660	15660	15660	15660	0
150	20231213	185600	828602400	15660	15660	15660	15660	0
151	20231213	185500	828602400	15660	15660	15660	15660	0
152	20231213	185400	828602400	15660	15660	15660	15660	1662
153	20231213	185300	828602400	15660	15660	15660	15660	0
154	20231213	185200	828602400	15660	15660	15660	15660	0
155	20231213	185100	828602400	15660	15660	15660	15660	0
156	20231213	185000	828602400	15660	15660	15660	15660	0
157	20231213	184900	828602400	15660	15660	15660	15660	0
158	20231213	184800	828602400	15660	15660	15660	15660	0
159	20231213	184700	828602400	15660	15660	15660	15660	0
160	20231213	184600	828602400	15660	15660	15660	15660	0
161	20231213	184500	828602400	15660	15660	15660	15660	0
162	20231213	184400	828602400	15660	15660	15660	15660	0
163	20231213	184300	828602400	15660	15660	15660	15660	0
164	20231213	184200	828602400	15660	15660	15660	15660	0
165	20231213	184100	828602400	15660	15660	15660	15660	0
166	20231213	184000	828602400	15660	15660	15660	15660	0
167	20231213	183900	828602400	15660	15660	15660	15660	0
168	20231213	183800	828602400	15660	15660	15660	15660	0
169	20231213	183700	828602400	15660	15660	15660	15660	0
170	20231213	183600	828602400	15660	15660	15660	15660	0
171	20231213	183500	828602400	15660	15660	15660	15660	0
172	20231213	183400	828602400	15660	15660	15660	15660	0
173	20231213	183300	828602400	15660	15660	15660	15660	0
174	20231213	183200	828602400	15660	15660	15660	15660	0
175	20231213	183100	828602400	15660	15660	15660	15660	0
176	20231213	183000	828602400	15660	15660	15660	15660	0
177	20231213	182900	828602400	15660	15660	15660	15660	0
178	20231213	182800	828602400	15660	15660	15660	15660	0
179	20231213	182700	828602400	15660	15660	15660	15660	0
180	20231213	182600	828602400	15660	15660	15660	15660	0
181	20231213	182500	828602400	15660	15660	15660	15660	0
182	20231213	182400	828602400	15660	15660	15660	15660	1662
183	20231213	182300	828602400	15660	15660	15660	15660	0
184	20231213	182200	828602400	15660	15660	15660	15660	0
185	20231213	182100	828602400	15660	15660	15660	15660	0
186	20231213	182000	828602400	15660	15660	15660	15660	0
187	20231213	181900	828602400	15660	15660	15660	15660	0
188	20231213	181800	828602400	15660	15660	15660	15660	0
189	20231213	181700	828602400	15660	15660	15660	15660	0
190	20231213	181600	828602400	15660	15660	15660	15660	0
191	20231213	181500	828602400	15660	15660	15660	15660	0
192	20231213	181400	828602400	15660	15660	15660	15660	0
193	20231213	181300	828602400	15660	15660	15660	15660	0
194	20231213	181200	828602400	15660	15660	15660	15660	0
195	20231213	181100	828602400	15660	15660	15660	15660	0
196	20231213	181000	828602400	15660	15660	15660	15660	0
197	20231213	180900	828602400	15660	15660	15660	15660	0
198	20231213	180800	828602400	15660	15660	15660	15660	0
199	20231213	180700	828602400	15660	15660	15660	15660	0
200	20231213	180600	828602400	15660	15660	15660	15660	0
201	20231213	180500	828602400	15660	15660	15660	15660	0
202	20231213	180400	828602400	15660	15660	15660	15660	0
203	20231213	180300	828602400	15660	15660	15660	15660	0
204	20231213	180200	828602400	15660	15660	15660	15660	0
205	20231213	180100	828602400	15660	15660	15660	15660	0
206	20231213	180000	828602400	15660	15660	15660	15660	0
207	20231213	175900	828602400	15660	15660	15660	15660	0
208	20231213	175800	828602400	15660	15660	15660	15660	0
209	20231213	175700	828602400	15660	15660	15660	15660	0
210	20231213	175600	828602400	15660	15660	15660	15660	0
211	20231213	175500	828602400	15660	15660	15660	15660	0
212	20231213	175400	828602400	15660	15660	15660	15660	1662
213	20231213	175300	828602400	15660	15660	15660	15660	0
214	20231213	175200	828602400	15660	15660	15660	15660	0
215	20231213	175100	828602400	15660	15660	15660	15660	0
216	20231213	175000	828602400	15660	15660	15660	15660	0
217	20231213	174900	828602400	15660	15660	15660	15660	0
218	20231213	174800	828602400	15660	15660	15660	15660	0
219	20231213	174700	828602400	15660	15660	15660	15660	0
220	20231213	174600	828602400	15660	15660	15660	15660	0
221	20231213	174500	828602400	15660	15660	15660	15660	0
222	20231213	174400	828602400	15660	15660	15660	15660	0
223	20231213	174300	828602400	15660	15660	15660	15660	0
224	20231213	174200	828602400	15660	15660	15660	15660	0
225	20231213	174100	828602400	15660	15660	15660	15660	0
226	20231213	174000	828602400	15660	15660	15660	15660	0
227	20231213	173900	828602400	15660	15660	15660	15660	0
228	20231213	173800	828602400	15660	15660	15660	15660	0
229	20231213	173700	828602400	15660	15660	15660	15660	0
230	20231213	173600	828602400	15660	15660	15660	15660	0
231	20231213	173500	828602400	15660	15660	15660	15660	0
232	20231213	173400	828602400	15660	15660	15660	15660	0
233	20231213	173300	828602400	15660	15660	15660	15660	0
234	20231213	173200	828602400	15660	15660	15660	15660	0
235	20231213	173100	828602400	15660	15660	15660	15660	0
236	20231213	173000	828602400	15660	15660	15660	15660	0
237	20231213	172900	828602400	15660	15660	15660	15660	0
238	20231213	172800	828602400	15660	15660	15660	15660	0
239	20231213	172700	828602400	15660	15660	15660	15660	0
240	20231213	172600	828602400	15660	15660	15660	15660	0
241	20231213	172500	828602400	15660	15660	15660	15660	0
242	20231213	172400	828602400	15660	15660	15660	15660	1662
243	20231213	172300	828602400	15660	15660	15660	15660	0
244	20231213	172200	828602400	15660	15660	15660	15660	0
245	20231213	172100	828602400	15660	15660	15660	15660	0
246	20231213	172000	828602400	15660	15660	15660	15660	0
247	20231213	171900	828602400	15660	15660	15660	15660	0
248	20231213	171800	828602400	15660	15660	15660	15660	0
249	20231213	171700	828602400	15660	15660	15660	15660	0
250	20231213	171600	828602400	15660	15660	15660	15660	0
251	20231213	171500	828602400	15660	15660	15660	15660	0
252	20231213	171400	828602400	15660	15660	15660	15660	0
253	20231213	171300	828602400	15660	15660	15660	15660	0
254	20231213	171200	828602400	15660	15660	15660	15660	0
255	20231213	171100	828602400	15660	15660	15660	15660	0
256	20231213	171000	828602400	15660	15660	15660	15660	0
257	20231213	170900	828602400	15660	15660	15660	15660	0
258	20231213	170800	828602400	15660	15660	15660	15660	0
259	20231213	170700	828602400	15660	15660	15660	15660	0
260	20231213	170600	828602400	15660	15660	15660	15660	0
261	20231213	170500	828602400	15660	15660	15660	15660	0
262	20231213	170400	828602400	15660	15660	15660	15660	0
263	20231213	170300	828602400	15660	15660	15660	15660	0
264	20231213	170200	828602400	15660	15660	15660	15660	0
265	20231213	170100	828602400	15660	15660	15660	15660	0
266	20231213	170000	828602400	15660	15660	15660	15660	0
267	20231213	165900	828602400	15660	15660	15660	15660	0
268	20231213	165800	828602400	15660	15660	15660	15660	0
269	20231213	165700	828602400	15660	15660	15660	15660	0
270	20231213	165600	828602400	15660	15660	15660	15660	0
271	20231213	165500	828602400	15660	15660	15660	15660	0
272	20231213	165400	828602400	15660	15660	15660	15660	1662
273	20231213	165300	828602400	15660	15660	15660	15660	0
274	20231213	165200	828602400	15660	15660	15660	15660	0
275	20231213	165100	828602400	15660	15660	15660	15660	0
276	20231213	165000	828602400	15660	15660	15660	15660	0
277	20231213	164900	828602400	15660	15660	15660	15660	0
278	20231213	164800	828602400	15660	15660	15660	15660	0
279	20231213	164700	828602400	15660	15660	15660	15660	0
280	20231213	164600	828602400	15660	15660	15660	15660	0
281	20231213	164500	828602400	15660	15660	15660	15660	0
282	20231213	164400	828602400	15660	15660	15660	15660	0
283	20231213	164300	828602400	15660	15660	15660	15660	0
284	20231213	164200	828602400	15660	15660	15660	15660	0
285	20231213	164100	828602400	15660	15660	15660	15660	0
286	20231213	164000	828602400	15660	15660	15660	15660	0
287	20231213	163900	828602400	15660	15660	15660	15660	0
288	20231213	163800	828602400	15660	15660	15660	15660	0
289	20231213	163700	828602400	15660	15660	15660	15660	0
290	20231213	163600	828602400	15660	15660	15660	15660	0
291	20231213	163500	828602400	15660	15660	15660	15660	0
292	20231213	163400	828602400	15660	15660	15660	15660	0
293	20231213	163300	828602400	15660	15660	15660	15660	0
294	20231213	163200	828602400	15660	15660	15660	15660	0
295	20231213	163100	828602400	15660	15660	15660	15660	0
296	20231213	163000	828602400	15660	15660	15660	15660	0
297	20231213	162900	828602400	15660	15660	15660	15660	0
298	20231213	162800	828602400	15660	15660	15660	15660	0
299	20231213	162700	828602400	15660	15660	15660	15660	0
300	20231213	162600	828602400	15660	15660	15660	15660	0
301	20231213	162500	828602400	15660	15660	15660	15660	0
302	20231213	162400	828602400	15660	15660	15660	15660	1662
303	20231213	162300	828602400	15660	15660	15660	15660	0
304	20231213	162200	828602400	15660	15660	15660	15660	0
305	20231213	162100	828602400	15660	15660	15660	15660	0
306	20231213	162000	828602400	15660	15660	15660	15660	0
307	20231213	161900	828602400	15660	15660	15660	15660	0
308	20231213	161800	828602400	15660	15660	15660	15660	0
309	20231213	161700	828602400	15660	15660	15660	15660	0
310	20231213	161600	828602400	15660	15660	15660	15660	0
311	20231213	161500	828602400	15660	15660	15660	15660	0
312	20231213	161400	828602400	15660	15660	15660	15660	0
313	20231213	161300	828602400	15660	15660	15660	15660	0
314	20231213	161200	828602400	15660	15660	15660	15660	0
315	20231213	161100	828602400	15660	15660	15660	15660	0
316	20231213	161000	828602400	15660	15660	15660	15660	0
317	20231213	160900	828602400	15660	15660	15660	15660	0
318	20231213	160800	828602400	15660	15660	15660	15660	0
319	20231213	160700	828602400	15660	15660	15660	15660	0
320	20231213	160600	828602400	15660	15660	15660	15660	0
321	20231213	160500	828602400	15660	15660	15660	15660	0
322	20231213	160400	828602400	15660	15660	15660	15660	0
323	20231213	160300	828602400	15660	15660	15660	15660	0
324	20231213	160200	828602400	15660	15660	15660	15660	0
325	20231213	160100	828602400	15660	15660	15660	15660	0
326	20231213	160000	828602400	15660	15660	15660	15660	0
327	20231213	155900	828602400	15660	15660	15660	15660	0
328	20231213	155800	828602400	15660	15660	15660	15660	0
329	20231213	155700	828602400	15660	15660	15660	15660	0
330	20231213	155600	828602400	15660	15660	15660	15660	0
331	20231213	155500	828602400	15660	15660	15660	15660	0
332	20231213	155400	828602400	15660	15660	15660	15660	1662
333	20231213	155300	828602400	15660	15660	15660	15660	0
334	20231213	155200	828602400	15660	15660	15660	15660	0
335	20231213	155100	828602400	15660	15660	15660	15660	0
336	20231213	155000	828602400	15660	15660	15660	15660	0
337	20231213	154900	828602400	15660	15660	15660	15660	0
338	20231213	154800	828602400	15660	15660	15660	15660	0
339	20231213	154700	828602400	15660	15660	15660	15660	0
340	20231213	154600	828602400	15660	15660	15660	15660	0
341	20231213	154500	828602400	15660	15660	15660	15660	0
342	20231213	154400	828602400	15660	15660	15660	15660	0
343	20231213	154300	828602400	15660	15660	15660	15660	0
344	20231213	154200	828602400	15660	15660	15660	15660	0
345	20231213	154100	828602400	15660	15660	15660	15660	0
346	20231213	154000	828602400	15660	15660	15660	15660	0
347	20231213	153900	828602400	15660	15660	15660	15660	0
348	20231213	153800	828602400	15660	15660	15660	15660	0
349	20231213	153700	828602400	15660	15660	15660	15660	0
350	20231213	153600	828602400	15660	15660	15660	15660	0
351	20231213	153500	828602400	15660	15660	15660	15660	0
352	20231213	153400	828602400	15660	15660	15660	15660	0
353	20231213	153300	828602400	15660	15660	15660	15660	0
354	20231213	153200	828602400	15660	15660	15660	15660	0
355	20231213	153100	828602400	15660	15660	15660	15660	0
356	20231213	153000	828602400	15660	15660	15660	15660	1662
357	20231213	152900	802575480	15890	15890	15890	15890	0
358	20231213	152800	802575480	15890	15890	15890	15890	0
359	20231213	152700	802575480	15890	15890	15890	15890	0
360	20231213	152600	802575480	15890	15890	15890	15890	0
361	20231213	152500	802575480	15890	15890	15890	15890	0
362	20231213	152400	802575480	15890	15890	15890	15890	0
363	20231213	152300	802575480	15890	15890	15890	15890	0
364	20231213	152200	802575480	15890	15890	15890	15890	0
365	20231213	152100	802575480	15890	15890	15890	15890	0
366	20231213	152000	802575480	15890	15890	15890	15890	0
367	20231213	151900	802575480	15890	15710	15890	15700	117
368	20231213	151800	800735290	15700	15700	15700	15650	129
369	20231213	151700	798710990	15640	15650	15660	15640	364
370	20231213	151600	793015970	15700	15700	15700	15700	0
371	20231213	151500	793015970	15700	15700	15700	15700	0
372	20231213	151400	793015970	15700	15700	15700	15650	102
373	20231213	151300	791419570	15630	15700	15700	15630	3
374	20231213	151200	791372610	15640	15640	15640	15640	8
375	20231213	151100	791247490	15700	15630	15700	15630	125
376	20231213	151000	789293530	15620	15620	15630	15620	481
377	20231213	150900	781780290	15630	15630	15630	15630	41
378	20231213	150800	781139460	15640	15630	15640	15630	6
379	20231213	150700	781045650	15630	15630	15630	15630	2
380	20231213	150600	781014390	15630	15650	15650	15630	453
381	20231213	150500	773929350	15700	15700	15700	15700	0
382	20231213	150400	773929350	15700	15640	15700	15640	180
383	20231213	150300	771111640	15640	15650	15650	15640	124
384	20231213	150200	769171190	15650	15650	15650	15650	557
385	20231213	150100	760454140	15650	15650	15650	15650	5
386	20231213	150000	760375890	15650	15660	15660	15650	96
387	20231213	145900	758873460	15660	15660	15660	15660	3
388	20231213	145800	758826480	15660	15650	15660	15650	3
389	20231213	145700	758779520	15660	15650	15660	15650	34
390	20231213	145600	758247400	15650	15650	15650	15650	2
391	20231213	145500	758216100	15650	15650	15650	15640	8
392	20231213	145400	758090920	15640	15610	15640	15610	361
393	20231213	145300	752454450	15640	15650	15650	15640	847
394	20231213	145200	739198920	15660	15670	15670	15660	42
395	20231213	145100	738541110	15670	15660	15670	15660	203
396	20231213	145000	735362100	15660	15660	15660	15660	15
397	20231213	144900	735127200	15670	15660	15700	15660	30
398	20231213	144800	734657250	15660	15660	15660	15660	2
399	20231213	144700	734625930	15650	15650	15650	15650	15
400	20231213	144600	734391180	15650	15670	15670	15650	2813
401	20231213	144500	690343460	15670	15680	15680	15670	15
402	20231213	144400	690108390	15710	15680	15710	15680	89
403	20231213	144300	688712840	15680	15670	15680	15670	43
404	20231213	144200	688039020	15680	15680	15680	15680	250
405	20231213	144100	684119020	15680	15670	15680	15660	50
406	20231213	144000	683335420	15680	15680	15680	15670	46
407	20231213	143900	682614150	15680	15670	15680	15670	42
408	20231213	143800	681955790	15670	15670	15670	15670	39
409	20231213	143700	681344660	15670	15670	15680	15670	29
410	20231213	143600	680890210	15680	15670	15680	15670	64
411	20231213	143500	679887310	15680	15680	15680	15680	1
412	20231213	143400	679871630	15660	15660	15680	15660	47
413	20231213	143300	679135330	15660	15690	15690	15660	529
414	20231213	143200	670848120	15710	15710	15710	15710	0
415	20231213	143100	670848120	15710	15710	15710	15670	68
416	20231213	143000	669782480	15670	15670	15670	15670	233
417	20231213	142900	666131370	15670	15690	15690	15670	20
418	20231213	142800	665817790	15670	15670	15670	15670	351
419	20231213	142700	660317620	15670	15680	15680	15660	558
420	20231213	142600	651571690	15690	15690	15690	15690	7
421	20231213	142500	651461860	15680	15690	15690	15680	3
422	20231213	142400	651414800	15700	15710	15710	15680	771
423	20231213	142300	639320530	15730	15730	15730	15730	2
424	20231213	142200	639289070	15700	15700	15700	15700	1
425	20231213	142100	639273370	15700	15700	15700	15700	41
426	20231213	142000	638629670	15700	15730	15730	15700	813
427	20231213	141900	625863390	15730	15720	15730	15720	32
428	20231213	141800	625360080	15720	15720	15720	15710	66
429	20231213	141700	624322710	15720	15720	15720	15720	5
430	20231213	141600	624244110	15720	15720	15720	15720	1
431	20231213	141500	624228390	15730	15730	15730	15730	15
432	20231213	141400	623992440	15810	15810	15810	15810	226
433	20231213	141300	620419380	15810	15710	15810	15710	255
434	20231213	141200	616388170	15790	15710	15790	15710	52
435	20231213	141100	615568770	15790	15790	15790	15790	0
436	20231213	141000	615568770	15790	15690	15790	15690	275
437	20231213	140900	611232360	15700	15700	15700	15700	20
438	20231213	140800	610918360	15690	15690	15690	15690	33
439	20231213	140700	610400590	15790	15720	15790	15690	327
440	20231213	140600	605264040	15760	15760	15760	15760	62
441	20231213	140500	604286920	15710	15680	15710	15680	165
442	20231213	140400	601696850	15690	15730	15810	15690	870
443	20231213	140300	588031910	15730	15740	15740	15730	124
444	20231213	140200	586081370	15730	15730	15730	15730	25
445	20231213	140100	585688120	15740	15760	15760	15730	434
446	20231213	140000	578855900	15760	15810	15810	15760	3
447	20231213	135900	578808570	15810	15740	15810	15740	18
448	20231213	135800	578525040	15740	15820	15820	15740	3602
449	20231213	135700	521797980	15810	15820	15820	15810	3
450	20231213	135600	521750530	15820	15830	15830	15820	66
451	20231213	135500	520706400	15830	15850	15850	15830	15
452	20231213	135400	520468780	15850	15860	15860	15840	105
453	20231213	135300	518805510	15840	15840	15840	15840	6
454	20231213	135200	518710470	15840	15940	15940	15840	97
455	20231213	135100	517171380	15850	15850	15940	15850	322
456	20231213	135000	512045240	15840	15840	15840	15840	11
457	20231213	134900	511871000	15840	15860	15860	15840	30
458	20231213	134800	511395740	15860	15860	15860	15860	1
459	20231213	134700	511379880	15840	15840	15840	15840	0
460	20231213	134600	511379880	15840	15840	15840	15840	15
461	20231213	134500	511142280	15840	15840	15840	15840	23
462	20231213	134400	510777960	15840	15840	15840	15840	22
463	20231213	134300	510429480	15840	15840	15840	15820	23
464	20231213	134200	510065460	15850	15940	15940	15850	4
465	20231213	134100	510001880	15950	15950	15950	15950	0
466	20231213	134000	510001880	15950	15940	15950	15940	150
467	20231213	133900	507610550	15940	15830	15950	15830	95
468	20231213	133800	506099450	15820	15830	15830	15820	261
469	20231213	133700	501970410	15820	15820	15820	15820	17
470	20231213	133600	501701470	15810	15820	15910	15810	144
471	20231213	133500	499424680	15940	15850	15940	15850	12
472	20231213	133400	499234390	15850	15850	15850	15850	23
473	20231213	133300	498869840	15850	15820	15850	15810	35
474	20231213	133200	498316130	15820	15820	15820	15820	32
475	20231213	133100	497809890	15820	15820	15820	15820	10
476	20231213	133000	497651690	15820	15810	15820	15810	37
477	20231213	132900	497066700	15810	15810	15810	15810	2
478	20231213	132800	497035080	15810	15810	15810	15810	2
479	20231213	132700	497003460	15800	15800	15800	15800	4
480	20231213	132600	496940260	15800	15820	15820	15800	31
481	20231213	132500	496450140	15820	15820	15820	15820	0
482	20231213	132400	496450140	15820	15780	15820	15780	33
483	20231213	132300	495929330	15770	15770	15780	15770	53
484	20231213	132200	495093170	15770	15770	15770	15770	145
485	20231213	132100	492806520	15770	15780	15780	15770	3
486	20231213	132000	492759190	15780	15770	15780	15770	18
487	20231213	131900	492475310	15780	15780	15780	15780	1
488	20231213	131800	492459530	15770	15770	15770	15770	1
489	20231213	131700	492443760	15780	15770	15780	15770	36
490	20231213	131600	491876000	15770	15770	15770	15770	0
491	20231213	131500	491876000	15770	15760	15770	15760	41
492	20231213	131400	491229450	15760	15750	15760	15750	25
493	20231213	131300	490835600	15760	15770	15770	15760	9
494	20231213	131200	490693740	15760	15750	15760	15750	4
495	20231213	131100	490630730	15750	15750	15750	15750	3
496	20231213	131000	490583480	15750	15760	15760	15750	256
497	20231213	130900	486551460	15760	15750	15760	15750	18
498	20231213	130800	486267790	15750	15750	15750	15750	3
499	20231213	130700	486220540	15750	15760	15760	15750	41
500	20231213	130600	485574560	15760	15780	15780	15760	350
501	20231213	130500	480056040	15780	15780	15780	15780	0
502	20231213	130400	480056040	15780	15780	15780	15780	1
503	20231213	130300	480040260	15790	15780	15790	15780	3
504	20231213	130200	479992900	15800	15800	15800	15800	1
505	20231213	130100	479977100	15770	15770	15770	15770	75
506	20231213	130000	478794350	15770	15760	15770	15760	23
507	20231213	125900	478431680	15770	15760	15770	15760	371
508	20231213	125800	472581570	15760	15760	15760	15760	5
509	20231213	125700	472502770	15760	15810	15810	15760	478
510	20231213	125600	464954680	15820	15820	15820	15820	0
511	20231213	125500	464954680	15820	15820	15820	15820	2
512	20231213	125400	464923040	15820	15810	15820	15810	35
513	20231213	125300	464369670	15820	15820	15820	15820	0
514	20231213	125200	464369670	15820	15820	15820	15820	2
515	20231213	125100	464338030	15810	15810	15830	15810	84
516	20231213	125000	463009910	15830	15820	15830	15820	3
517	20231213	124900	462962440	15820	15820	15820	15810	276
518	20231213	124800	458596520	15820	15820	15820	15820	34
519	20231213	124700	458058640	15830	15830	15830	15830	2
520	20231213	124600	458026980	15830	15830	15830	15830	2
521	20231213	124500	457995320	15820	15820	15820	15820	38
522	20231213	124400	457394160	15820	15820	15820	15820	16
523	20231213	124300	457141040	15820	15820	15820	15820	4
524	20231213	124200	457077760	15810	15810	15810	15810	3
525	20231213	124100	457030330	15810	15820	15820	15810	35
526	20231213	124000	456476960	15820	15820	15820	15820	0
527	20231213	123900	456476960	15820	15820	15820	15820	2
528	20231213	123800	456445320	15810	15820	15820	15810	41
529	20231213	123700	455797080	15820	15820	15820	15820	0
530	20231213	123600	455797080	15820	15820	15820	15820	2
531	20231213	123500	455765440	15810	15810	15830	15810	87
532	20231213	123400	454389930	15810	15810	15810	15810	3
533	20231213	123300	454342500	15810	15810	15810	15810	3
534	20231213	123200	454295070	15810	15810	15830	15810	24
535	20231213	123100	453915540	15810	15810	15810	15810	8
536	20231213	123000	453789060	15820	15820	15820	15820	9
537	20231213	122900	453646680	15830	15820	15830	15820	22
538	20231213	122800	453298610	15820	15830	15830	15820	17
539	20231213	122700	453029650	15820	15830	15830	15820	184
540	20231213	122600	450118750	15820	15860	15860	15820	109
541	20231213	122500	448391050	15880	15880	15880	15880	29
542	20231213	122400	447930530	15890	15910	15910	15890	85
543	20231213	122300	446579030	15900	15900	15900	15900	1
544	20231213	122200	446563130	15940	15900	15940	15900	56
545	20231213	122100	445672690	15900	15920	15920	15900	9
546	20231213	122000	445529510	15910	15910	15910	15910	2
547	20231213	121900	445497690	15910	15910	15910	15910	65
548	20231213	121800	444463540	15910	15900	15920	15900	22
549	20231213	121700	444113690	15920	15950	15950	15920	15
550	20231213	121600	443874790	15940	15940	15940	15940	37
551	20231213	121500	443285010	15950	15940	15950	15940	12
552	20231213	121400	443093640	15940	15940	15940	15940	1
553	20231213	121300	443077700	15950	15950	15950	15950	3
554	20231213	121200	443029850	15960	15990	15990	15960	3
555	20231213	121100	442981940	15940	15940	15940	15940	2
556	20231213	121000	442950060	16000	16000	16000	16000	0
557	20231213	120900	442950060	16000	15940	16000	15940	75
558	20231213	120800	441750960	15950	15950	15950	15950	4
559	20231213	120700	441687160	15950	15960	15960	15950	3
560	20231213	120600	441639290	15950	15950	15950	15950	31
561	20231213	120500	441144840	15940	15940	15940	15940	1
562	20231213	120400	441128900	16010	16010	16010	16010	5
563	20231213	120300	441048850	16010	15930	16100	15930	127
564	20231213	120200	439016120	15940	15940	15940	15940	2
565	20231213	120100	438984240	15930	15930	15930	15930	124
566	20231213	120000	437008920	15920	15930	15930	15920	21
567	20231213	115900	436674590	15930	15950	15950	15930	170
568	20231213	115800	433963450	15930	15930	15930	15930	1
569	20231213	115700	433947520	15930	15930	15930	15930	44
570	20231213	115600	433246600	15910	15940	16020	15910	519
571	20231213	115500	424937290	15920	15920	15920	15920	0
572	20231213	115400	424937290	15920	15920	15920	15920	2
573	20231213	115300	424905450	15910	15920	15920	15910	35
574	20231213	115200	424348570	15980	15980	15980	15980	0
575	20231213	115100	424348570	15980	15990	15990	15980	30
576	20231213	115000	423868970	16000	16030	16030	16000	94
577	20231213	114900	422363690	16040	16050	16050	16040	14
578	20231213	114800	422139000	16050	16050	16050	16050	3
579	20231213	114700	422090850	16050	16050	16050	16040	32
580	20231213	114600	421577260	16100	16110	16120	16100	211
581	20231213	114500	418177810	16100	16070	16100	16070	2094
582	20231213	114400	384474600	16000	15980	16000	15980	22
583	20231213	114300	384122980	15960	15930	16050	15930	1791
584	20231213	114200	355475380	15930	15890	15930	15890	134
585	20231213	114100	353341780	15840	15840	15840	15840	20
586	20231213	114000	353024980	15840	15890	15890	15840	116
587	20231213	113900	351187490	15850	15860	15860	15850	799
588	20231213	113800	338515370	15840	15840	15840	15840	4
589	20231213	113700	338452010	15840	15850	15850	15840	36
590	20231213	113600	337881750	15840	15840	15840	15840	0
591	20231213	113500	337881750	15840	15830	15840	15830	5
592	20231213	113400	337802570	15840	15840	15840	15840	32
593	20231213	113300	337295690	15840	15840	15840	15840	3
594	20231213	113200	337248170	15840	15830	15840	15830	50
595	20231213	113100	336456180	15830	15820	15830	15820	1209
596	20231213	113000	317329640	15890	15850	15890	15830	25
597	20231213	112900	316933620	15820	15820	15820	15820	3
598	20231213	112800	316886160	15820	15820	15850	15820	19
599	20231213	112700	316585550	15820	15810	15820	15810	18
600	20231213	112600	316300820	15810	15840	15850	15810	6
601	20231213	112500	316205830	15800	15810	15820	15800	234
602	20231213	112400	312507230	15820	15800	15820	15800	18
603	20231213	112300	312222770	15800	15810	15810	15800	175
604	20231213	112200	309457740	15810	15810	15810	15810	264
605	20231213	112100	305283900	15810	15760	15810	15760	110
606	20231213	112000	303546310	15800	15800	15800	15800	463
607	20231213	111900	296230910	15800	15830	15830	15800	323
608	20231213	111800	291117890	15830	15810	15830	15810	492
609	20231213	111700	283330950	15820	15820	15820	15820	2
610	20231213	111600	283299310	15810	15830	15830	15810	133
611	20231213	111500	281195360	15820	15830	15830	15820	73
612	20231213	111400	280040140	15830	15830	15830	15830	35
613	20231213	111300	279486090	15840	15840	15840	15840	5
614	20231213	111200	279406890	15830	15830	15830	15830	19
615	20231213	111100	279106120	15830	15830	15830	15830	37
616	20231213	111000	278520410	15840	15850	15850	15840	4
617	20231213	110900	278457030	15840	15840	15840	15840	20
618	20231213	110800	278140230	15840	15840	15840	15840	23
619	20231213	110700	277775910	15830	15830	15830	15830	3
620	20231213	110600	277728420	15830	15830	15830	15830	0
621	20231213	110500	277728420	15830	15830	15840	15830	32
622	20231213	110400	277221840	15820	15820	15820	15820	3
623	20231213	110300	277174380	15820	15820	15820	15820	3
624	20231213	110200	277126920	15820	15840	15840	15820	17
625	20231213	110100	276857920	15820	15880	15880	15820	46
626	20231213	110000	276128340	15820	15830	15830	15820	108
627	20231213	105900	274419750	15820	15830	15830	15820	62
628	20231213	105800	273438510	15810	15820	15820	15810	18
629	20231213	105700	273153900	15820	15820	15820	15820	0
630	20231213	105600	273153900	15820	15810	15820	15810	20
631	20231213	105500	272837670	15810	15810	15810	15810	27
632	20231213	105400	272410800	15820	15820	15820	15820	2
633	20231213	105300	272379160	15820	15810	15820	15810	29
634	20231213	105200	271920650	15810	15810	15810	15810	15
635	20231213	105100	271683500	15810	15810	15810	15810	3
636	20231213	105000	271636070	15810	15820	15820	15810	37
637	20231213	104900	271050860	15810	15810	15810	15810	55
638	20231213	104800	270181310	15820	15820	15820	15820	0
639	20231213	104700	270181310	15820	15820	15820	15820	5
640	20231213	104600	270102210	15810	15810	15810	15810	17
641	20231213	104500	269833440	15810	15810	15810	15810	18
642	20231213	104400	269548860	15820	15820	15820	15820	2
643	20231213	104300	269517220	15830	15850	15850	15830	174
644	20231213	104200	266762720	15840	15840	15840	15840	15
645	20231213	104100	266525120	15890	15890	15890	15890	0
646	20231213	104000	266525120	15890	15810	15890	15810	24
647	20231213	103900	266143840	15810	15810	15810	15800	19
648	20231213	103800	265843600	15800	15760	15800	15760	522
649	20231213	103700	257596700	15760	15760	15760	15760	0
650	20231213	103600	257596700	15760	15750	15760	15750	63
651	20231213	103500	256603970	15760	15760	15760	15760	2
652	20231213	103400	256572450	15750	15750	15750	15750	183
653	20231213	103300	253690200	15760	15750	15760	15750	185
654	20231213	103200	250776430	15750	15760	15760	15750	17
655	20231213	103100	250508660	15760	15760	15760	15760	0
656	20231213	103000	250508660	15760	15760	15760	15760	36
657	20231213	102900	249941300	15750	15750	15750	15750	18
658	20231213	102800	249657800	15750	15760	15760	15750	31
659	20231213	102700	249169520	15750	15740	15750	15740	22
660	20231213	102600	248823210	15740	15740	15740	15740	22
661	20231213	102500	248476930	15740	15750	15750	15740	26
662	20231213	102400	248067670	15750	15740	15750	15740	129
663	20231213	102300	246037190	15740	15740	15740	15740	58
664	20231213	102200	245124270	15750	15750	15750	15750	11
665	20231213	102100	244951020	15750	15740	15750	15740	20
666	20231213	102000	244636190	15740	15750	15750	15740	817
667	20231213	101900	231772700	15760	15760	15760	15760	5
668	20231213	101800	231693900	15760	15760	15760	15760	0
669	20231213	101700	231693900	15760	15770	15770	15760	452
670	20231213	101600	224570360	15760	15770	15770	15760	593
671	20231213	101500	215218900	15780	15780	15780	15780	108
672	20231213	101400	213514660	15780	15780	15780	15780	88
673	20231213	101300	212126020	15790	15780	15790	15780	94
674	20231213	101200	210642660	15790	15790	15810	15790	22
675	20231213	101100	210295260	15790	15800	15800	15790	17
676	20231213	101000	210026810	15790	15810	15810	15790	19
677	20231213	100900	209726780	15810	15810	15810	15810	1
678	20231213	100800	209710970	15780	15780	15780	15770	34
679	20231213	100700	209174580	15770	15760	15770	15760	18
680	20231213	100600	208890870	15770	15770	15770	15770	0
681	20231213	100500	208890870	15770	15760	15770	15760	303
682	20231213	100400	204112780	15750	15750	15750	15750	251
683	20231213	100300	200159530	15750	15760	15760	15750	488
684	20231213	100200	192468800	15770	15770	15770	15770	4
685	20231213	100100	192405720	15770	15770	15770	15770	239
686	20231213	100000	188636690	15770	15790	15790	15770	16
687	20231213	095900	188384350	15780	15780	15780	15780	83
688	20231213	095800	187074610	15780	15790	15790	15780	14
689	20231213	095700	186853670	15780	15800	15800	15780	330
690	20231213	095600	181643210	15810	15810	15810	15810	3
691	20231213	095500	181595780	15800	15820	15820	15800	123
692	20231213	095400	179652060	15820	15810	15820	15810	21
693	20231213	095300	179319990	15820	15820	15820	15810	308
694	20231213	095200	174450460	15820	15820	15820	15820	91
695	20231213	095100	173010840	15860	15900	15900	15860	217
696	20231213	095000	169568480	15970	15970	15970	15970	0
697	20231213	094900	169568480	15970	15970	15970	15970	1
698	20231213	094800	169552510	15880	15880	15880	15880	0
699	20231213	094700	169552510	15880	15870	15880	15870	35
700	20231213	094600	168997000	15860	15850	15860	15850	132
701	20231213	094500	166903800	15850	15850	15850	15850	0
702	20231213	094400	166903800	15850	15850	15850	15850	13
703	20231213	094300	166697750	15850	15860	15860	15850	20
704	20231213	094200	166380730	15850	15850	15850	15850	32
705	20231213	094100	165873530	15850	15850	15850	15850	0
706	20231213	094000	165873530	15850	15850	15850	15850	0
707	20231213	093900	165873530	15850	15840	15850	15840	3
708	20231213	093800	165825990	15840	15840	15840	15840	2
709	20231213	093700	165794310	15840	15840	15840	15840	1
710	20231213	093600	165778470	15770	15770	15770	15760	139
711	20231213	093500	163586960	15780	15790	15790	15780	49
712	20231213	093400	162813470	15790	15790	15790	15790	25
713	20231213	093300	162418720	15870	15870	15870	15870	31
714	20231213	093200	161926750	15780	15790	15790	15780	35
715	20231213	093100	161374250	15780	15830	15830	15780	33
716	20231213	093000	160851960	15830	15830	15870	15830	347
717	20231213	092900	155347870	15770	15770	15770	15760	62
718	20231213	092800	154370190	15770	15800	15800	15770	705
719	20231213	092700	143250900	15770	15770	15770	15770	13
720	20231213	092600	143045890	15770	15820	15820	15770	1353
721	20231213	092500	121661340	15830	15830	15840	15820	226
722	20231213	092400	118084540	15840	15840	15840	15840	2
723	20231213	092300	118052860	15830	15830	15830	15830	3
724	20231213	092200	118005370	15870	15870	15870	15870	0
725	20231213	092100	118005370	15870	15870	15870	15870	0
726	20231213	092000	118005370	15870	15860	15870	15860	110
727	20231213	091900	116259720	15870	15800	15870	15800	231
728	20231213	091800	112596210	15810	15820	15820	15810	4
729	20231213	091700	112532950	15870	15870	15870	15870	0
730	20231213	091600	112532950	15870	15870	15870	15870	50
731	20231213	091500	111739450	15870	15810	15870	15800	21
732	20231213	091400	111407570	15810	15810	15810	15810	20
733	20231213	091300	111091370	15790	15800	15800	15790	3
734	20231213	091200	111043980	15790	15790	15870	15790	230
735	20231213	091100	107412170	15790	15850	15850	15790	195
736	20231213	091000	104325950	15860	15860	15860	15860	5
737	20231213	090900	104246650	15860	15920	15920	15860	1490
738	20231213	090800	80563490	15970	15970	15970	15950	244
739	20231213	090700	76667080	15970	15970	15970	15970	87
740	20231213	090600	75277690	15970	15970	15970	15970	0
741	20231213	090500	75277690	15970	16090	16090	15890	19
742	20231213	090400	74973540	16130	15920	16130	15920	1771
743	20231213	090300	46692640	15810	15870	15870	15790	164
744	20231213	090200	44091570	15810	15770	15810	15660	443
745	20231213	090100	37134080	15800	15940	15940	15800	2144
746	20231213	090000	3092360	15940	15940	15940	15940	194