KissMeData/079810/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195000	3005630050	15950	15950	15950	15950	2936
3	20231215	194900	3005630050	15950	15950	15950	15950	0
4	20231215	194800	3005630050	15950	15950	15950	15950	0
5	20231215	194700	3005630050	15950	15950	15950	15950	0
6	20231215	194600	3005630050	15950	15950	15950	15950	0
7	20231215	194500	3005630050	15950	15950	15950	15950	0
8	20231215	194400	3005630050	15950	15950	15950	15950	0
9	20231215	194300	3005630050	15950	15950	15950	15950	0
10	20231215	194200	3005630050	15950	15950	15950	15950	0
11	20231215	194100	3005630050	15950	15950	15950	15950	0
12	20231215	194000	3005630050	15950	15950	15950	15950	0
13	20231215	193900	3005630050	15950	15950	15950	15950	0
14	20231215	193800	3005630050	15950	15950	15950	15950	0
15	20231215	193700	3005630050	15950	15950	15950	15950	0
16	20231215	193600	3005630050	15950	15950	15950	15950	0
17	20231215	193500	3005630050	15950	15950	15950	15950	0
18	20231215	193400	3005630050	15950	15950	15950	15950	0
19	20231215	193300	3005630050	15950	15950	15950	15950	0
20	20231215	193200	3005630050	15950	15950	15950	15950	0
21	20231215	193100	3005630050	15950	15950	15950	15950	0
22	20231215	193000	3005630050	15950	15950	15950	15950	0
23	20231215	192900	3005630050	15950	15950	15950	15950	0
24	20231215	192800	3005630050	15950	15950	15950	15950	0
25	20231215	192700	3005630050	15950	15950	15950	15950	0
26	20231215	192600	3005630050	15950	15950	15950	15950	0
27	20231215	192500	3005630050	15950	15950	15950	15950	0
28	20231215	192400	3005630050	15950	15950	15950	15950	0
29	20231215	192300	3005630050	15950	15950	15950	15950	0
30	20231215	192200	3005630050	15950	15950	15950	15950	0
31	20231215	192100	3005630050	15950	15950	15950	15950	0
32	20231215	192000	3005630050	15950	15950	15950	15950	2936
33	20231215	191900	3005630050	15950	15950	15950	15950	0
34	20231215	191800	3005630050	15950	15950	15950	15950	0
35	20231215	191700	3005630050	15950	15950	15950	15950	0
36	20231215	191600	3005630050	15950	15950	15950	15950	0
37	20231215	191500	3005630050	15950	15950	15950	15950	0
38	20231215	191400	3005630050	15950	15950	15950	15950	0
39	20231215	191300	3005630050	15950	15950	15950	15950	0
40	20231215	191200	3005630050	15950	15950	15950	15950	0
41	20231215	191100	3005630050	15950	15950	15950	15950	0
42	20231215	191000	3005630050	15950	15950	15950	15950	0
43	20231215	190900	3005630050	15950	15950	15950	15950	0
44	20231215	190800	3005630050	15950	15950	15950	15950	0
45	20231215	190700	3005630050	15950	15950	15950	15950	0
46	20231215	190600	3005630050	15950	15950	15950	15950	0
47	20231215	190500	3005630050	15950	15950	15950	15950	0
48	20231215	190400	3005630050	15950	15950	15950	15950	0
49	20231215	190300	3005630050	15950	15950	15950	15950	0
50	20231215	190200	3005630050	15950	15950	15950	15950	0
51	20231215	190100	3005630050	15950	15950	15950	15950	0
52	20231215	190000	3005630050	15950	15950	15950	15950	0
53	20231215	185900	3005630050	15950	15950	15950	15950	0
54	20231215	185800	3005630050	15950	15950	15950	15950	0
55	20231215	185700	3005630050	15950	15950	15950	15950	0
56	20231215	185600	3005630050	15950	15950	15950	15950	0
57	20231215	185500	3005630050	15950	15950	15950	15950	0
58	20231215	185400	3005630050	15950	15950	15950	15950	0
59	20231215	185300	3005630050	15950	15950	15950	15950	0
60	20231215	185200	3005630050	15950	15950	15950	15950	0
61	20231215	185100	3005630050	15950	15950	15950	15950	0
62	20231215	185000	3005630050	15950	15950	15950	15950	2936
63	20231215	184900	3005630050	15950	15950	15950	15950	0
64	20231215	184800	3005630050	15950	15950	15950	15950	0
65	20231215	184700	3005630050	15950	15950	15950	15950	0
66	20231215	184600	3005630050	15950	15950	15950	15950	0
67	20231215	184500	3005630050	15950	15950	15950	15950	0
68	20231215	184400	3005630050	15950	15950	15950	15950	0
69	20231215	184300	3005630050	15950	15950	15950	15950	0
70	20231215	184200	3005630050	15950	15950	15950	15950	0
71	20231215	184100	3005630050	15950	15950	15950	15950	0
72	20231215	184000	3005630050	15950	15950	15950	15950	0
73	20231215	183900	3005630050	15950	15950	15950	15950	0
74	20231215	183800	3005630050	15950	15950	15950	15950	0
75	20231215	183700	3005630050	15950	15950	15950	15950	0
76	20231215	183600	3005630050	15950	15950	15950	15950	0
77	20231215	183500	3005630050	15950	15950	15950	15950	0
78	20231215	183400	3005630050	15950	15950	15950	15950	0
79	20231215	183300	3005630050	15950	15950	15950	15950	0
80	20231215	183200	3005630050	15950	15950	15950	15950	0
81	20231215	183100	3005630050	15950	15950	15950	15950	0
82	20231215	183000	3005630050	15950	15950	15950	15950	0
83	20231215	182900	3005630050	15950	15950	15950	15950	0
84	20231215	182800	3005630050	15950	15950	15950	15950	0
85	20231215	182700	3005630050	15950	15950	15950	15950	0
86	20231215	182600	3005630050	15950	15950	15950	15950	0
87	20231215	182500	3005630050	15950	15950	15950	15950	0
88	20231215	182400	3005630050	15950	15950	15950	15950	0
89	20231215	182300	3005630050	15950	15950	15950	15950	0
90	20231215	182200	3005630050	15950	15950	15950	15950	0
91	20231215	182100	3005630050	15950	15950	15950	15950	0
92	20231215	182000	3005630050	15950	15950	15950	15950	2936
93	20231215	181900	3005630050	15950	15950	15950	15950	0
94	20231215	181800	3005630050	15950	15950	15950	15950	0
95	20231215	181700	3005630050	15950	15950	15950	15950	0
96	20231215	181600	3005630050	15950	15950	15950	15950	0
97	20231215	181500	3005630050	15950	15950	15950	15950	0
98	20231215	181400	3005630050	15950	15950	15950	15950	0
99	20231215	181300	3005630050	15950	15950	15950	15950	0
100	20231215	181200	3005630050	15950	15950	15950	15950	0
101	20231215	181100	3005630050	15950	15950	15950	15950	0
102	20231215	181000	3005630050	15950	15950	15950	15950	0
103	20231215	180900	3005630050	15950	15950	15950	15950	0
104	20231215	180800	3005630050	15950	15950	15950	15950	0
105	20231215	180700	3005630050	15950	15950	15950	15950	0
106	20231215	180600	3005630050	15950	15950	15950	15950	0
107	20231215	180500	3005630050	15950	15950	15950	15950	0
108	20231215	180400	3005630050	15950	15950	15950	15950	0
109	20231215	180300	3005630050	15950	15950	15950	15950	0
110	20231215	180200	3005630050	15950	15950	15950	15950	0
111	20231215	180100	3005630050	15950	15950	15950	15950	0
112	20231215	180000	3005630050	15950	15950	15950	15950	0
113	20231215	175900	3005630050	15950	15950	15950	15950	0
114	20231215	175800	3005630050	15950	15950	15950	15950	0
115	20231215	175700	3005630050	15950	15950	15950	15950	0
116	20231215	175600	3005630050	15950	15950	15950	15950	0
117	20231215	175500	3005630050	15950	15950	15950	15950	0
118	20231215	175400	3005630050	15950	15950	15950	15950	0
119	20231215	175300	3005630050	15950	15950	15950	15950	0
120	20231215	175200	3005630050	15950	15950	15950	15950	0
121	20231215	175100	3005630050	15950	15950	15950	15950	0
122	20231215	175000	3005630050	15950	15950	15950	15950	2936
123	20231215	174900	3005630050	15950	15950	15950	15950	0
124	20231215	174800	3005630050	15950	15950	15950	15950	0
125	20231215	174700	3005630050	15950	15950	15950	15950	0
126	20231215	174600	3005630050	15950	15950	15950	15950	0
127	20231215	174500	3005630050	15950	15950	15950	15950	0
128	20231215	174400	3005630050	15950	15950	15950	15950	0
129	20231215	174300	3005630050	15950	15950	15950	15950	0
130	20231215	174200	3005630050	15950	15950	15950	15950	0
131	20231215	174100	3005630050	15950	15950	15950	15950	0
132	20231215	174000	3005630050	15950	15950	15950	15950	0
133	20231215	173900	3005630050	15950	15950	15950	15950	0
134	20231215	173800	3005630050	15950	15950	15950	15950	0
135	20231215	173700	3005630050	15950	15950	15950	15950	0
136	20231215	173600	3005630050	15950	15950	15950	15950	0
137	20231215	173500	3005630050	15950	15950	15950	15950	0
138	20231215	173400	3005630050	15950	15950	15950	15950	0
139	20231215	173300	3005630050	15950	15950	15950	15950	0
140	20231215	173200	3005630050	15950	15950	15950	15950	0
141	20231215	173100	3005630050	15950	15950	15950	15950	0
142	20231215	173000	3005630050	15950	15950	15950	15950	0
143	20231215	172900	3005630050	15950	15950	15950	15950	0
144	20231215	172800	3005630050	15950	15950	15950	15950	0
145	20231215	172700	3005630050	15950	15950	15950	15950	0
146	20231215	172600	3005630050	15950	15950	15950	15950	0
147	20231215	172500	3005630050	15950	15950	15950	15950	0
148	20231215	172400	3005630050	15950	15950	15950	15950	0
149	20231215	172300	3005630050	15950	15950	15950	15950	0
150	20231215	172200	3005630050	15950	15950	15950	15950	0
151	20231215	172100	3005630050	15950	15950	15950	15950	0
152	20231215	172000	3005630050	15950	15950	15950	15950	2936
153	20231215	171900	3005630050	15950	15950	15950	15950	0
154	20231215	171800	3005630050	15950	15950	15950	15950	0
155	20231215	171700	3005630050	15950	15950	15950	15950	0
156	20231215	171600	3005630050	15950	15950	15950	15950	0
157	20231215	171500	3005630050	15950	15950	15950	15950	0
158	20231215	171400	3005630050	15950	15950	15950	15950	0
159	20231215	171300	3005630050	15950	15950	15950	15950	0
160	20231215	171200	3005630050	15950	15950	15950	15950	0
161	20231215	171100	3005630050	15950	15950	15950	15950	0
162	20231215	171000	3005630050	15950	15950	15950	15950	0
163	20231215	170900	3005630050	15950	15950	15950	15950	0
164	20231215	170800	3005630050	15950	15950	15950	15950	0
165	20231215	170700	3005630050	15950	15950	15950	15950	0
166	20231215	170600	3005630050	15950	15950	15950	15950	0
167	20231215	170500	3005630050	15950	15950	15950	15950	0
168	20231215	170400	3005630050	15950	15950	15950	15950	0
169	20231215	170300	3005630050	15950	15950	15950	15950	0
170	20231215	170200	3005630050	15950	15950	15950	15950	0
171	20231215	170100	3005630050	15950	15950	15950	15950	0
172	20231215	170000	3005630050	15950	15950	15950	15950	0
173	20231215	165900	3005630050	15950	15950	15950	15950	0
174	20231215	165800	3005630050	15950	15950	15950	15950	0
175	20231215	165700	3005630050	15950	15950	15950	15950	0
176	20231215	165600	3005630050	15950	15950	15950	15950	0
177	20231215	165500	3005630050	15950	15950	15950	15950	0
178	20231215	165400	3005630050	15950	15950	15950	15950	0
179	20231215	165300	3005630050	15950	15950	15950	15950	0
180	20231215	165200	3005630050	15950	15950	15950	15950	0
181	20231215	165100	3005630050	15950	15950	15950	15950	0
182	20231215	165000	3005630050	15950	15950	15950	15950	2936
183	20231215	164900	3005630050	15950	15950	15950	15950	0
184	20231215	164800	3005630050	15950	15950	15950	15950	0
185	20231215	164700	3005630050	15950	15950	15950	15950	0
186	20231215	164600	3005630050	15950	15950	15950	15950	0
187	20231215	164500	3005630050	15950	15950	15950	15950	0
188	20231215	164400	3005630050	15950	15950	15950	15950	0
189	20231215	164300	3005630050	15950	15950	15950	15950	0
190	20231215	164200	3005630050	15950	15950	15950	15950	0
191	20231215	164100	3005630050	15950	15950	15950	15950	0
192	20231215	164000	3005630050	15950	15950	15950	15950	0
193	20231215	163900	3005630050	15950	15950	15950	15950	0
194	20231215	163800	3005630050	15950	15950	15950	15950	0
195	20231215	163700	3005630050	15950	15950	15950	15950	0
196	20231215	163600	3005630050	15950	15950	15950	15950	0
197	20231215	163500	3005630050	15950	15950	15950	15950	0
198	20231215	163400	3005630050	15950	15950	15950	15950	0
199	20231215	163300	3005630050	15950	15950	15950	15950	0
200	20231215	163200	3005630050	15950	15950	15950	15950	0
201	20231215	163100	3005630050	15950	15950	15950	15950	0
202	20231215	163000	3005630050	15950	15950	15950	15950	0
203	20231215	162900	3005630050	15950	15950	15950	15950	0
204	20231215	162800	3005630050	15950	15950	15950	15950	0
205	20231215	162700	3005630050	15950	15950	15950	15950	0
206	20231215	162600	3005630050	15950	15950	15950	15950	0
207	20231215	162500	3005630050	15950	15950	15950	15950	0
208	20231215	162400	3005630050	15950	15950	15950	15950	0
209	20231215	162300	3005630050	15950	15950	15950	15950	0
210	20231215	162200	3005630050	15950	15950	15950	15950	0
211	20231215	162100	3005630050	15950	15950	15950	15950	0
212	20231215	162000	3005630050	15950	15950	15950	15950	2936
213	20231215	161900	3005630050	15950	15950	15950	15950	0
214	20231215	161800	3005630050	15950	15950	15950	15950	0
215	20231215	161700	3005630050	15950	15950	15950	15950	0
216	20231215	161600	3005630050	15950	15950	15950	15950	0
217	20231215	161500	3005630050	15950	15950	15950	15950	0
218	20231215	161400	3005630050	15950	15950	15950	15950	0
219	20231215	161300	3005630050	15950	15950	15950	15950	0
220	20231215	161200	3005630050	15950	15950	15950	15950	0
221	20231215	161100	3005630050	15950	15950	15950	15950	0
222	20231215	161000	3005630050	15950	15950	15950	15950	0
223	20231215	160900	3005630050	15950	15950	15950	15950	0
224	20231215	160800	3005630050	15950	15950	15950	15950	0
225	20231215	160700	3005630050	15950	15950	15950	15950	0
226	20231215	160600	3005630050	15950	15950	15950	15950	0
227	20231215	160500	3005630050	15950	15950	15950	15950	0
228	20231215	160400	3005630050	15950	15950	15950	15950	0
229	20231215	160300	3005630050	15950	15950	15950	15950	0
230	20231215	160200	3005630050	15950	15950	15950	15950	0
231	20231215	160100	3005630050	15950	15950	15950	15950	0
232	20231215	160000	3005630050	15950	15950	15950	15950	0
233	20231215	155900	3005630050	15950	15950	15950	15950	0
234	20231215	155800	3005630050	15950	15950	15950	15950	0
235	20231215	155700	3005630050	15950	15950	15950	15950	0
236	20231215	155600	3005630050	15950	15950	15950	15950	0
237	20231215	155500	3005630050	15950	15950	15950	15950	0
238	20231215	155400	3005630050	15950	15950	15950	15950	0
239	20231215	155300	3005630050	15950	15950	15950	15950	0
240	20231215	155200	3005630050	15950	15950	15950	15950	0
241	20231215	155100	3005630050	15950	15950	15950	15950	0
242	20231215	155000	3005630050	15950	15950	15950	15950	2936
243	20231215	154900	3005630050	15950	15950	15950	15950	0
244	20231215	154800	3005630050	15950	15950	15950	15950	0
245	20231215	154700	3005630050	15950	15950	15950	15950	0
246	20231215	154600	3005630050	15950	15950	15950	15950	0
247	20231215	154500	3005630050	15950	15950	15950	15950	0
248	20231215	154400	3005630050	15950	15950	15950	15950	0
249	20231215	154300	3005630050	15950	15950	15950	15950	0
250	20231215	154200	3005630050	15950	15950	15950	15950	0
251	20231215	154100	3005630050	15950	15950	15950	15950	0
252	20231215	154000	3005630050	15950	15950	15950	15950	0
253	20231215	153900	3005630050	15950	15950	15950	15950	0
254	20231215	153800	3005630050	15950	15950	15950	15950	0
255	20231215	153700	3005630050	15950	15950	15950	15950	0
256	20231215	153600	3005630050	15950	15950	15950	15950	0
257	20231215	153500	3005630050	15950	15950	15950	15950	0
258	20231215	153400	3005630050	15950	15950	15950	15950	0
259	20231215	153300	3005630050	15950	15950	15950	15950	0
260	20231215	153200	3005630050	15950	15950	15950	15950	0
261	20231215	153100	3005630050	15950	15950	15950	15950	0
262	20231215	153000	3005630050	15950	15950	15950	15950	2936
263	20231215	152900	2958800850	15950	15950	15950	15950	0
264	20231215	152800	2958800850	15950	15950	15950	15950	0
265	20231215	152700	2958800850	15950	15950	15950	15950	0
266	20231215	152600	2958800850	15950	15950	15950	15950	0
267	20231215	152500	2958800850	15950	15950	15950	15950	0
268	20231215	152400	2958800850	15950	15950	15950	15950	0
269	20231215	152300	2958800850	15950	15950	15950	15950	0
270	20231215	152200	2958800850	15950	15950	15950	15950	0
271	20231215	152100	2958800850	15950	15950	15950	15950	0
272	20231215	152000	2958800850	15950	15950	15950	15950	0
273	20231215	151900	2958800850	15950	15940	15950	15940	913
274	20231215	151800	2944240160	15950	15960	15960	15950	994
275	20231215	151700	2928384730	15960	15960	15960	15960	556
276	20231215	151600	2919510970	15970	15970	15970	15970	663
277	20231215	151500	2908922860	15970	15950	15970	15950	1595
278	20231215	151400	2883482380	15950	15940	15950	15940	902
279	20231215	151300	2869103360	15940	15940	15940	15940	372
280	20231215	151200	2863173680	15940	15950	15950	15930	869
281	20231215	151100	2849326200	15940	15950	15950	15940	35
282	20231215	151000	2848768230	15950	15930	15950	15930	853
283	20231215	150900	2835175660	15930	15940	15940	15930	322
284	20231215	150800	2830044880	15940	15940	15950	15930	1109
285	20231215	150700	2812377070	15940	15950	15950	15940	532
286	20231215	150600	2803896880	15950	15940	15950	15940	138
287	20231215	150500	2801696260	15940	15950	15950	15930	1326
288	20231215	150400	2780560170	15940	15950	15950	15940	1328
289	20231215	150300	2759388570	15950	15940	15950	15940	67
290	20231215	150200	2758320420	15940	15950	15950	15940	342
291	20231215	150100	2752866540	15940	15950	15950	15940	63
292	20231215	150000	2751861740	15950	15940	15950	15940	264
293	20231215	145900	2747653480	15940	15950	15950	15940	88
294	20231215	145800	2746250200	15940	15940	15940	15930	2052
295	20231215	145700	2713541410	15940	15940	15940	15940	408
296	20231215	145600	2707037890	15940	15940	15940	15930	543
297	20231215	145500	2698382510	15940	15950	15950	15940	134
298	20231215	145400	2696246210	15950	15950	15950	15940	136
299	20231215	145300	2694077210	15950	15950	15950	15940	1471
300	20231215	145200	2670626840	15940	15950	15950	15940	105
301	20231215	145100	2668952680	15950	15950	15950	15940	174
302	20231215	145000	2666178480	15950	15950	15970	15950	332
303	20231215	144900	2660882580	15950	15950	15950	15950	100
304	20231215	144800	2659287580	15950	15950	15950	15950	74
305	20231215	144700	2658107280	15950	15940	15950	15940	106
306	20231215	144600	2656417630	15940	15970	15970	15940	108
307	20231215	144500	2654695870	15970	15940	15970	15940	126
308	20231215	144400	2652687400	15940	15960	15960	15940	969
309	20231215	144300	2637241240	15970	15970	15970	15970	11
310	20231215	144200	2637065570	15970	15970	15970	15970	33
311	20231215	144100	2636538560	15970	15960	15970	15940	1003
312	20231215	144000	2620539950	15960	15960	15960	15960	165
313	20231215	143900	2617906550	15950	15960	15960	15950	118
314	20231215	143800	2616024290	15960	15960	15960	15950	190
315	20231215	143700	2612991950	15960	15960	15960	15960	59
316	20231215	143600	2612050310	15960	15970	15970	15950	372
317	20231215	143500	2606112290	15970	15970	15970	15950	700
318	20231215	143400	2594946370	15970	15960	15970	15960	24
319	20231215	143300	2594563180	15970	15970	15970	15970	121
320	20231215	143200	2592630810	15960	15960	15960	15960	433
321	20231215	143100	2585720130	15960	15950	15960	15950	119
322	20231215	143000	2583821080	15950	15960	15960	15950	307
323	20231215	142900	2578924410	15960	15960	15960	15960	88
324	20231215	142800	2577519930	15960	15950	15960	15950	84
325	20231215	142700	2576179990	15950	15960	15960	15950	568
326	20231215	142600	2567119410	15950	15960	15960	15950	251
327	20231215	142500	2563115890	15950	15960	15960	15950	93
328	20231215	142400	2561631650	15960	15960	15960	15960	55
329	20231215	142300	2560753850	15960	15960	15960	15960	150
330	20231215	142200	2558359850	15950	15960	15960	15950	42
331	20231215	142100	2557689920	15950	15950	15950	15950	0
332	20231215	142000	2557689920	15950	15950	15950	15950	187
333	20231215	141900	2554707270	15960	15950	15960	15950	229
334	20231215	141800	2551054670	15960	15970	15970	15960	69
335	20231215	141700	2549952910	15970	15960	15970	15960	47
336	20231215	141600	2549202650	15970	15960	15970	15960	243
337	20231215	141500	2545323730	15960	15960	15960	15960	2
338	20231215	141400	2545291810	15960	15960	15960	15960	581
339	20231215	141300	2536019050	15960	15950	15960	15950	128
340	20231215	141200	2533977250	15950	15960	15960	15950	156
341	20231215	141100	2531488450	15960	15960	15960	15960	32
342	20231215	141000	2530977730	15960	15960	15960	15950	196
343	20231215	140900	2527850570	15960	15950	15960	15950	13
344	20231215	140800	2527643120	15950	15950	15950	15950	168
345	20231215	140700	2524963520	15950	15950	15950	15950	11
346	20231215	140600	2524788070	15950	15940	15950	15940	811
347	20231215	140500	2511857660	15940	15940	15940	15940	318
348	20231215	140400	2506788740	15940	15950	15950	15940	128
349	20231215	140300	2504747350	15940	15950	15960	15940	591
350	20231215	140200	2495321170	15950	15960	15960	15950	363
351	20231215	140100	2489528110	15960	15950	15960	15950	130
352	20231215	140000	2487453610	15960	15950	15960	15950	251
353	20231215	135900	2483449120	15950	15960	15960	15950	97
354	20231215	135800	2481901960	15960	15950	15960	15950	176
355	20231215	135700	2479093550	15960	15950	15960	15950	461
356	20231215	135600	2471738600	15950	15960	15960	15950	103
357	20231215	135500	2470095720	15960	15950	15960	15950	964
358	20231215	135400	2454717990	15960	15960	15970	15960	308
359	20231215	135300	2449801950	15960	15950	15960	15950	65
360	20231215	135200	2448764570	15960	15960	15970	15960	291
361	20231215	135100	2444120090	15960	15960	15960	15960	3
362	20231215	135000	2444072210	15960	15960	15960	15960	2
363	20231215	134900	2444040290	15960	15970	15970	15960	113
364	20231215	134800	2442236180	15970	15970	15970	15970	49
365	20231215	134700	2441453650	15970	15960	15970	15960	184
366	20231215	134600	2438515820	15960	15960	15960	15960	39
367	20231215	134500	2437893380	15960	15950	15960	15950	837
368	20231215	134400	2424543130	15950	15950	15950	15950	10
369	20231215	134300	2424383630	15950	15950	15950	15950	83
370	20231215	134200	2423059780	15950	15950	15950	15950	25
371	20231215	134100	2422661030	15950	15950	15950	15950	83
372	20231215	134000	2421337180	15940	15940	15950	15930	744
373	20231215	133900	2409481930	15950	15950	15950	15950	43
374	20231215	133800	2408796080	15950	15950	15950	15940	797
375	20231215	133700	2396091130	15950	15950	15950	15950	132
376	20231215	133600	2393985730	15960	15950	15960	15950	98
377	20231215	133500	2392422310	15950	15950	15950	15950	44
378	20231215	133400	2391720510	15950	15950	15950	15950	58
379	20231215	133300	2390795410	15950	15950	15950	15950	10
380	20231215	133200	2390635910	15950	15950	15950	15950	789
381	20231215	133100	2378051360	15950	15950	15950	15950	121
382	20231215	133000	2376121410	15950	15940	15950	15940	2631
383	20231215	132900	2334182770	15950	15950	15950	15950	45
384	20231215	132800	2333465020	15950	15950	15950	15950	1
385	20231215	132700	2333449070	15950	15950	15950	15950	752
386	20231215	132600	2321454670	15950	15970	15970	15950	360
387	20231215	132500	2315711880	15970	15970	15970	15970	2
388	20231215	132400	2315679940	15970	15960	15970	15960	28
389	20231215	132300	2315232840	15960	15960	15960	15960	85
390	20231215	132200	2313876240	15960	15950	15960	15950	159
391	20231215	132100	2311339910	15960	15960	15960	15950	35
392	20231215	132000	2310781330	15960	15960	15960	15960	115
393	20231215	131900	2308945930	15960	15950	15960	15940	585
394	20231215	131800	2299611250	15950	15950	15950	15950	1008
395	20231215	131700	2283533650	15950	15950	15950	15950	122
396	20231215	131600	2281587750	15960	15960	15960	15960	202
397	20231215	131500	2278363830	15960	15950	15960	15950	114
398	20231215	131400	2276545520	15950	15950	15950	15950	258
399	20231215	131300	2272430420	15950	15950	15950	15950	26
400	20231215	131200	2272015720	15950	15950	15950	15950	112
401	20231215	131100	2270229320	15950	15950	15950	15950	5
402	20231215	131000	2270149570	15950	15950	15950	15950	201
403	20231215	130900	2266943620	15950	15950	15950	15950	17
404	20231215	130800	2266672470	15950	15950	15950	15940	264
405	20231215	130700	2262462730	15950	15950	15950	15950	72
406	20231215	130600	2261314330	15950	15950	15950	15950	13
407	20231215	130500	2261106980	15950	15950	15950	15950	488
408	20231215	130400	2253323380	15950	15970	15970	15950	131
409	20231215	130300	2251232710	15970	15970	15970	15970	13
410	20231215	130200	2251025100	15970	15960	15970	15950	1743
411	20231215	130100	2223221550	15960	15970	15970	15960	131
412	20231215	130000	2221130760	15970	15970	15970	15970	2
413	20231215	125900	2221098820	15970	15970	15970	15960	104
414	20231215	125800	2219438940	15970	15970	15970	15960	327
415	20231215	125700	2214219780	15970	15970	15970	15970	41
416	20231215	125600	2213565010	15970	15970	15970	15970	500
417	20231215	125500	2205580010	15970	15970	15970	15960	590
418	20231215	125400	2196162850	15980	15980	15980	15980	33
419	20231215	125300	2195635510	15980	15990	15990	15980	111
420	20231215	125200	2193860710	15990	15990	15990	15990	4
421	20231215	125100	2193796750	15980	15980	15980	15970	127
422	20231215	125000	2191767460	15980	15990	15990	15980	109
423	20231215	124900	2190025590	15990	15980	15990	15980	232
424	20231215	124800	2186316230	15990	15970	15990	15970	61
425	20231215	124700	2185341000	15970	15970	15970	15970	400
426	20231215	124600	2178953000	15990	15980	15990	15980	60
427	20231215	124500	2177993850	15970	15970	15970	15970	44
428	20231215	124400	2177291170	15970	15950	15970	15950	119
429	20231215	124300	2175391980	15960	15970	15970	15960	663
430	20231215	124200	2164809440	15970	15970	15970	15970	161
431	20231215	124100	2162238270	15970	15960	15970	15960	38
432	20231215	124000	2161631500	15960	15960	15960	15960	247
433	20231215	123900	2157689380	15960	15970	15970	15960	712
434	20231215	123800	2146324540	15970	15970	15970	15970	71
435	20231215	123700	2145190670	15990	15990	15990	15990	7
436	20231215	123600	2145078740	15970	15970	15970	15970	0
437	20231215	123500	2145078740	15970	15980	15980	15970	176
438	20231215	123400	2142268010	15970	15970	15990	15970	71
439	20231215	123300	2141133940	15980	15990	15990	15980	103
440	20231215	123200	2139487500	15980	15980	15980	15980	0
441	20231215	123100	2139487500	15980	15980	15980	15980	92
442	20231215	123000	2138017340	15980	15980	15980	15980	53
443	20231215	122900	2137170400	15980	15980	15980	15980	18
444	20231215	122800	2136882760	15980	15980	15980	15980	19
445	20231215	122700	2136579140	15980	15990	15990	15980	31
446	20231215	122600	2136083650	15980	15980	15990	15980	81
447	20231215	122500	2134789120	15980	15980	15980	15980	64
448	20231215	122400	2133766400	15970	15970	15970	15970	10
449	20231215	122300	2133606700	15970	15970	15980	15960	114
450	20231215	122200	2131787070	15970	15960	15970	15950	467
451	20231215	122100	2124330640	15960	15960	15960	15950	82
452	20231215	122000	2123021930	15960	15960	15960	15960	195
453	20231215	121900	2119909730	15970	15970	15970	15970	9
454	20231215	121800	2119766000	15970	15950	15970	15950	107
455	20231215	121700	2118057410	15950	15970	15970	15950	129
456	20231215	121600	2115999400	15970	15950	15970	15940	863
457	20231215	121500	2102235060	15950	15960	15960	15950	102
458	20231215	121400	2100608010	15960	15960	15960	15950	58
459	20231215	121300	2099682740	15960	15960	15960	15950	506
460	20231215	121200	2091610480	15960	15960	15960	15960	31
461	20231215	121100	2091115720	15950	15960	15960	15950	313
462	20231215	121000	2086123240	15960	15960	15960	15950	98
463	20231215	120900	2084559930	15960	15960	15990	15960	317
464	20231215	120800	2079499940	15960	15960	15960	15960	9
465	20231215	120700	2079356300	15960	15970	15970	15960	292
466	20231215	120600	2074695780	15970	15960	15970	15960	122
467	20231215	120500	2072747600	15970	15970	15970	15960	85
468	20231215	120400	2071390340	15990	15990	15990	15990	2
469	20231215	120300	2071358360	15990	15990	15990	15950	3278
470	20231215	120200	2019025700	15990	15990	15990	15990	4
471	20231215	120100	2018961740	15980	15980	15980	15980	28
472	20231215	120000	2018514300	15980	15970	15980	15970	140
473	20231215	115900	2016278200	15970	15980	15990	15970	782
474	20231215	115800	2003788950	15970	15980	15980	15970	82
475	20231215	115700	2002479170	15980	15970	15980	15970	134
476	20231215	115600	2000338570	15980	15970	15980	15970	141
477	20231215	115500	1998085800	15970	15990	15990	15970	1294
478	20231215	115400	1977407790	15990	15990	15990	15980	109
479	20231215	115300	1975665130	15980	15980	15990	15980	227
480	20231215	115200	1972036020	15980	15980	15980	15980	831
481	20231215	115100	1958756640	15990	15990	15990	15990	28
482	20231215	115000	1958308920	15990	15990	15990	15980	51
483	20231215	114900	1957493440	15990	15990	15990	15990	68
484	20231215	114800	1956406120	15980	15990	15990	15980	65
485	20231215	114700	1955366800	15990	15990	15990	15990	28
486	20231215	114600	1954919080	15990	15990	15990	15990	40
487	20231215	114500	1954279480	15990	15990	15990	15990	125
488	20231215	114400	1952280730	15990	15990	15990	15990	153
489	20231215	114300	1949834260	15990	15990	15990	15990	517
490	20231215	114200	1941567430	15990	16000	16000	15990	866
491	20231215	114100	1927719840	16000	15990	16000	15990	515
492	20231215	114000	1919484830	16000	16000	16000	16000	764
493	20231215	113900	1907260830	16000	16010	16010	16000	16
494	20231215	113800	1907004810	16010	16010	16010	16010	100
495	20231215	113700	1905403810	16010	16030	16030	16000	397
496	20231215	113600	1899048500	16020	16020	16020	16020	11
497	20231215	113500	1898872280	16030	16010	16050	16010	200
498	20231215	113400	1895666150	16010	16010	16050	16010	276
499	20231215	113300	1891245770	16010	16000	16010	16000	201
500	20231215	113200	1888028760	16000	16000	16000	16000	76
501	20231215	113100	1886812760	16000	16000	16000	16000	381
502	20231215	113000	1880716760	16000	16000	16000	16000	66
503	20231215	112900	1879660760	15990	16000	16000	15980	221
504	20231215	112800	1876127800	16000	16010	16010	15990	2337
505	20231215	112700	1838740020	16010	16010	16010	16010	336
506	20231215	112600	1833360660	16010	16010	16010	16010	319
507	20231215	112500	1828253470	16030	16000	16030	16000	91
508	20231215	112400	1826795040	16000	16040	16040	16000	4203
509	20231215	112300	1759521390	16040	16030	16040	16030	148
510	20231215	112200	1757148780	16030	16030	16030	16030	282
511	20231215	112100	1752628320	16030	16030	16030	16030	10
512	20231215	112000	1752468020	16030	16030	16030	16030	11
513	20231215	111900	1752291690	16030	16040	16040	16030	363
514	20231215	111800	1746469360	16030	16030	16030	16030	311
515	20231215	111700	1741484030	16040	16040	16040	16040	15
516	20231215	111600	1741243430	16040	16030	16040	16030	3
517	20231215	111500	1741195320	16030	16030	16040	16030	129
518	20231215	111400	1739127120	16040	16040	16040	16030	322
519	20231215	111300	1733963350	16040	16040	16040	16040	12
520	20231215	111200	1733770870	16030	16030	16030	16030	240
521	20231215	111100	1729923670	16030	16020	16030	16020	177
522	20231215	111000	1727086490	16010	16030	16030	16010	393
523	20231215	110900	1720792270	16030	16030	16030	16030	139
524	20231215	110800	1718564100	16030	16030	16030	16020	41
525	20231215	110700	1717907110	16030	16030	16030	16020	407
526	20231215	110600	1711383000	16030	16030	16030	16030	50
527	20231215	110500	1710581500	16030	16030	16030	16020	132
528	20231215	110400	1708465850	16030	16020	16030	16010	475
529	20231215	110300	1700855670	16020	16030	16030	16020	34
530	20231215	110200	1700310720	16020	16030	16030	16010	352
531	20231215	110100	1694672170	16010	16010	16020	16010	395
532	20231215	110000	1688347890	16010	16010	16020	16000	2879
533	20231215	105900	1642236140	16020	16040	16050	16010	2415
534	20231215	105800	1603546290	16050	16050	16050	16050	10
535	20231215	105700	1603385790	16040	16050	16050	16040	315
536	20231215	105600	1598330060	16050	16060	16060	16050	21
537	20231215	105500	1597992820	16060	16050	16060	16050	52
538	20231215	105400	1597157750	16040	16030	16040	16030	864
539	20231215	105300	1583300970	16040	16060	16070	16040	1003
540	20231215	105200	1567206730	16070	16070	16070	16070	18
541	20231215	105100	1566917470	16070	16080	16080	16050	132
542	20231215	105000	1564798480	16060	16070	16070	16050	421
543	20231215	104900	1558037650	16060	16070	16080	16060	133
544	20231215	104800	1555901610	16060	16080	16080	16060	283
545	20231215	104700	1551355590	16080	16080	16080	16080	59
546	20231215	104600	1550406870	16080	16080	16080	16080	65
547	20231215	104500	1549361670	16080	16060	16080	16060	687
548	20231215	104400	1538328400	16050	16060	16060	16050	292
549	20231215	104300	1533641300	16060	16060	16060	16060	425
550	20231215	104200	1526815800	16060	16060	16060	16060	23
551	20231215	104100	1526446420	16060	16070	16070	16060	132
552	20231215	104000	1524325720	16070	16060	16070	16060	266
553	20231215	103900	1520052830	16050	16050	16050	16050	11
554	20231215	103800	1519876280	16050	16050	16050	16030	1509
555	20231215	103700	1495666760	16050	16060	16060	16040	423
556	20231215	103600	1488877700	16060	16040	16060	16040	502
557	20231215	103500	1480825580	16040	16040	16060	16040	279
558	20231215	103400	1476347250	16040	16060	16070	16030	1508
559	20231215	103300	1452142570	16060	16070	16080	16060	251
560	20231215	103200	1448108530	16080	16090	16090	16070	1032
561	20231215	103100	1431508050	16100	16120	16120	16100	1527
562	20231215	103000	1406919720	16120	16140	16140	16120	325
563	20231215	102900	1401680520	16140	16140	16140	16140	70
564	20231215	102800	1400550720	16140	16110	16140	16110	185
565	20231215	102700	1397567470	16120	16120	16120	16120	571
566	20231215	102600	1388362950	16120	16120	16140	16110	504
567	20231215	102500	1380234680	16120	16130	16140	16110	700
568	20231215	102400	1368945810	16140	16140	16140	16140	322
569	20231215	102300	1363748730	16140	16160	16160	16140	1095
570	20231215	102200	1346068200	16160	16180	16180	16160	226
571	20231215	102100	1342415390	16180	16180	16180	16160	550
572	20231215	102000	1333522670	16170	16180	16200	16170	558
573	20231215	101900	1324496110	16180	16190	16200	16180	547
574	20231215	101800	1315640310	16180	16190	16190	16180	654
575	20231215	101700	1305057920	16190	16190	16190	16190	36
576	20231215	101600	1304475080	16190	16190	16190	16180	140
577	20231215	101500	1302208490	16180	16190	16190	16180	289
578	20231215	101400	1297530270	16190	16190	16200	16190	67
579	20231215	101300	1296445510	16180	16190	16220	16180	1109
580	20231215	101200	1278477000	16200	16180	16210	16180	89
581	20231215	101100	1277036860	16180	16210	16210	16180	133
582	20231215	101000	1274882010	16210	16190	16210	16180	187
583	20231215	100900	1271851890	16180	16210	16210	16180	231
584	20231215	100800	1268113870	16210	16180	16210	16180	37
585	20231215	100700	1267514600	16210	16190	16210	16180	352
586	20231215	100600	1261815410	16200	16210	16210	16200	1004
587	20231215	100500	1245546640	16210	16220	16220	16210	289
588	20231215	100400	1240861170	16220	16220	16220	16220	120
589	20231215	100300	1238914770	16220	16220	16220	16210	34
590	20231215	100200	1238363470	16220	16220	16220	16210	147
591	20231215	100100	1235979430	16220	16230	16240	16220	989
592	20231215	100000	1219927140	16230	16190	16230	16190	1075
593	20231215	095900	1202497380	16170	16160	16170	16160	509
594	20231215	095800	1194267550	16160	16160	16160	16140	676
595	20231215	095700	1183344100	16150	16160	16160	16150	341
596	20231215	095600	1177836940	16140	16100	16140	16100	187
597	20231215	095500	1174824010	16100	16080	16100	16080	2816
598	20231215	095400	1129517290	16080	16050	16090	16050	1419
599	20231215	095300	1106716040	16040	16050	16060	16040	428
600	20231215	095200	1099849480	16060	16090	16090	16060	859
601	20231215	095100	1086035690	16110	16120	16120	16090	1290
602	20231215	095000	1065255530	16120	16120	16130	16120	674
603	20231215	094900	1054390100	16120	16100	16120	16100	659
604	20231215	094800	1043768420	16110	16100	16110	16100	1610
605	20231215	094700	1017833810	16110	16150	16170	16100	1718
606	20231215	094600	990152960	16170	16210	16210	16160	1450
607	20231215	094500	966689760	16210	16220	16220	16200	200
608	20231215	094400	963448610	16220	16220	16230	16210	500
609	20231215	094300	955337280	16220	16230	16230	16220	392
610	20231215	094200	948976400	16240	16250	16250	16240	316
611	20231215	094100	943842740	16270	16270	16270	16270	152
612	20231215	094000	941369700	16280	16250	16280	16250	53
613	20231215	093900	940507700	16280	16250	16280	16250	797
614	20231215	093800	927556300	16250	16250	16250	16240	209
615	20231215	093700	924160850	16250	16250	16250	16250	17
616	20231215	093600	923884600	16250	16280	16280	16230	1435
617	20231215	093500	900564970	16280	16300	16310	16280	698
618	20231215	093400	889191610	16300	16300	16310	16300	773
619	20231215	093300	876590400	16300	16310	16320	16290	2221
620	20231215	093200	840358330	16330	16310	16340	16310	565
621	20231215	093100	831133270	16310	16330	16330	16300	577
622	20231215	093000	821723240	16330	16330	16330	16300	320
623	20231215	092900	816503640	16330	16330	16340	16330	885
624	20231215	092800	802047050	16330	16270	16350	16270	5938
625	20231215	092700	705291250	16270	16200	16270	16200	6279
626	20231215	092600	603354300	16200	16210	16210	16200	539
627	20231215	092500	594620580	16220	16220	16220	16200	1342
628	20231215	092400	572869080	16220	16210	16220	16190	272
629	20231215	092300	568461960	16220	16230	16240	16180	2107
630	20231215	092200	534288970	16230	16210	16230	16190	747
631	20231215	092100	522176120	16210	16140	16210	16140	2377
632	20231215	092000	483695380	16140	16140	16140	16140	105
633	20231215	091900	482000680	16140	16190	16190	16140	2015
634	20231215	091800	449428340	16190	16180	16190	16170	256
635	20231215	091700	445286420	16170	16140	16170	16140	981
636	20231215	091600	429436650	16140	16130	16140	16120	1088
637	20231215	091500	411891210	16120	16140	16140	16120	295
638	20231215	091400	407135500	16140	16240	16250	16130	2210
639	20231215	091300	371359250	16240	16170	16240	16170	4326
640	20231215	091200	301279060	16170	16190	16190	16150	226
641	20231215	091100	297624600	16180	16140	16190	16140	1365
642	20231215	091000	275539760	16140	16110	16140	16050	2304
643	20231215	090900	238382420	16110	16190	16190	16110	945
644	20231215	090800	223142530	16190	16200	16200	16130	1847
645	20231215	090700	193313090	16200	16120	16210	16120	2615
646	20231215	090600	151030020	16120	16080	16120	16010	1485
647	20231215	090500	127163600	16080	16080	16120	16080	1032
648	20231215	090400	110554310	16080	16080	16120	16060	1123
649	20231215	090300	92484160	16080	16090	16100	16060	1433
650	20231215	090200	69421430	16090	16060	16090	16020	946
651	20231215	090100	54201360	16090	16000	16090	15990	2054
652	20231215	090000	21307360	16000	16080	16080	16000	1326