KissMeData/173130/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202300	4169516580	15290	15290	15290	15290	4633
3	20231220	202200	4169516580	15290	15290	15290	15290	0
4	20231220	202100	4169516580	15290	15290	15290	15290	0
5	20231220	202000	4169516580	15290	15290	15290	15290	0
6	20231220	201900	4169516580	15290	15290	15290	15290	0
7	20231220	201800	4169516580	15290	15290	15290	15290	0
8	20231220	201700	4169516580	15290	15290	15290	15290	0
9	20231220	201600	4169516580	15290	15290	15290	15290	0
10	20231220	201500	4169516580	15290	15290	15290	15290	0
11	20231220	201400	4169516580	15290	15290	15290	15290	0
12	20231220	201300	4169516580	15290	15290	15290	15290	0
13	20231220	201200	4169516580	15290	15290	15290	15290	0
14	20231220	201100	4169516580	15290	15290	15290	15290	0
15	20231220	201000	4169516580	15290	15290	15290	15290	0
16	20231220	200900	4169516580	15290	15290	15290	15290	0
17	20231220	200800	4169516580	15290	15290	15290	15290	0
18	20231220	200700	4169516580	15290	15290	15290	15290	0
19	20231220	200600	4169516580	15290	15290	15290	15290	0
20	20231220	200500	4169516580	15290	15290	15290	15290	0
21	20231220	200400	4169516580	15290	15290	15290	15290	0
22	20231220	200300	4169516580	15290	15290	15290	15290	0
23	20231220	200200	4169516580	15290	15290	15290	15290	0
24	20231220	200100	4169516580	15290	15290	15290	15290	0
25	20231220	200000	4169516580	15290	15290	15290	15290	0
26	20231220	195900	4169516580	15290	15290	15290	15290	0
27	20231220	195800	4169516580	15290	15290	15290	15290	0
28	20231220	195700	4169516580	15290	15290	15290	15290	0
29	20231220	195600	4169516580	15290	15290	15290	15290	0
30	20231220	195500	4169516580	15290	15290	15290	15290	0
31	20231220	195400	4169516580	15290	15290	15290	15290	0
32	20231220	195300	4169516580	15290	15290	15290	15290	4633
33	20231220	195200	4169516580	15290	15290	15290	15290	0
34	20231220	195100	4169516580	15290	15290	15290	15290	0
35	20231220	195000	4169516580	15290	15290	15290	15290	0
36	20231220	194900	4169516580	15290	15290	15290	15290	0
37	20231220	194800	4169516580	15290	15290	15290	15290	0
38	20231220	194700	4169516580	15290	15290	15290	15290	0
39	20231220	194600	4169516580	15290	15290	15290	15290	0
40	20231220	194500	4169516580	15290	15290	15290	15290	0
41	20231220	194400	4169516580	15290	15290	15290	15290	0
42	20231220	194300	4169516580	15290	15290	15290	15290	0
43	20231220	194200	4169516580	15290	15290	15290	15290	0
44	20231220	194100	4169516580	15290	15290	15290	15290	0
45	20231220	194000	4169516580	15290	15290	15290	15290	0
46	20231220	193900	4169516580	15290	15290	15290	15290	0
47	20231220	193800	4169516580	15290	15290	15290	15290	0
48	20231220	193700	4169516580	15290	15290	15290	15290	0
49	20231220	193600	4169516580	15290	15290	15290	15290	0
50	20231220	193500	4169516580	15290	15290	15290	15290	0
51	20231220	193400	4169516580	15290	15290	15290	15290	0
52	20231220	193300	4169516580	15290	15290	15290	15290	0
53	20231220	193200	4169516580	15290	15290	15290	15290	0
54	20231220	193100	4169516580	15290	15290	15290	15290	0
55	20231220	193000	4169516580	15290	15290	15290	15290	0
56	20231220	192900	4169516580	15290	15290	15290	15290	0
57	20231220	192800	4169516580	15290	15290	15290	15290	0
58	20231220	192700	4169516580	15290	15290	15290	15290	0
59	20231220	192600	4169516580	15290	15290	15290	15290	0
60	20231220	192500	4169516580	15290	15290	15290	15290	0
61	20231220	192400	4169516580	15290	15290	15290	15290	0
62	20231220	192300	4169516580	15290	15290	15290	15290	4633
63	20231220	192200	4169516580	15290	15290	15290	15290	0
64	20231220	192100	4169516580	15290	15290	15290	15290	0
65	20231220	192000	4169516580	15290	15290	15290	15290	0
66	20231220	191900	4169516580	15290	15290	15290	15290	0
67	20231220	191800	4169516580	15290	15290	15290	15290	0
68	20231220	191700	4169516580	15290	15290	15290	15290	0
69	20231220	191600	4169516580	15290	15290	15290	15290	0
70	20231220	191500	4169516580	15290	15290	15290	15290	0
71	20231220	191400	4169516580	15290	15290	15290	15290	0
72	20231220	191300	4169516580	15290	15290	15290	15290	0
73	20231220	191200	4169516580	15290	15290	15290	15290	0
74	20231220	191100	4169516580	15290	15290	15290	15290	0
75	20231220	191000	4169516580	15290	15290	15290	15290	0
76	20231220	190900	4169516580	15290	15290	15290	15290	0
77	20231220	190800	4169516580	15290	15290	15290	15290	0
78	20231220	190700	4169516580	15290	15290	15290	15290	0
79	20231220	190600	4169516580	15290	15290	15290	15290	0
80	20231220	190500	4169516580	15290	15290	15290	15290	0
81	20231220	190400	4169516580	15290	15290	15290	15290	0
82	20231220	190300	4169516580	15290	15290	15290	15290	0
83	20231220	190200	4169516580	15290	15290	15290	15290	0
84	20231220	190100	4169516580	15290	15290	15290	15290	0
85	20231220	190000	4169516580	15290	15290	15290	15290	0
86	20231220	185900	4169516580	15290	15290	15290	15290	0
87	20231220	185800	4169516580	15290	15290	15290	15290	0
88	20231220	185700	4169516580	15290	15290	15290	15290	0
89	20231220	185600	4169516580	15290	15290	15290	15290	0
90	20231220	185500	4169516580	15290	15290	15290	15290	0
91	20231220	185400	4169516580	15290	15290	15290	15290	0
92	20231220	185300	4169516580	15290	15290	15290	15290	4633
93	20231220	185200	4169516580	15290	15290	15290	15290	0
94	20231220	185100	4169516580	15290	15290	15290	15290	0
95	20231220	185000	4169516580	15290	15290	15290	15290	0
96	20231220	184900	4169516580	15290	15290	15290	15290	0
97	20231220	184800	4169516580	15290	15290	15290	15290	0
98	20231220	184700	4169516580	15290	15290	15290	15290	0
99	20231220	184600	4169516580	15290	15290	15290	15290	0
100	20231220	184500	4169516580	15290	15290	15290	15290	0
101	20231220	184400	4169516580	15290	15290	15290	15290	0
102	20231220	184300	4169516580	15290	15290	15290	15290	0
103	20231220	184200	4169516580	15290	15290	15290	15290	0
104	20231220	184100	4169516580	15290	15290	15290	15290	0
105	20231220	184000	4169516580	15290	15290	15290	15290	0
106	20231220	183900	4169516580	15290	15290	15290	15290	0
107	20231220	183800	4169516580	15290	15290	15290	15290	0
108	20231220	183700	4169516580	15290	15290	15290	15290	0
109	20231220	183600	4169516580	15290	15290	15290	15290	0
110	20231220	183500	4169516580	15290	15290	15290	15290	0
111	20231220	183400	4169516580	15290	15290	15290	15290	0
112	20231220	183300	4169516580	15290	15290	15290	15290	0
113	20231220	183200	4169516580	15290	15290	15290	15290	0
114	20231220	183100	4169516580	15290	15290	15290	15290	0
115	20231220	183000	4169516580	15290	15290	15290	15290	0
116	20231220	182900	4169516580	15290	15290	15290	15290	0
117	20231220	182800	4169516580	15290	15290	15290	15290	0
118	20231220	182700	4169516580	15290	15290	15290	15290	0
119	20231220	182600	4169516580	15290	15290	15290	15290	0
120	20231220	182500	4169516580	15290	15290	15290	15290	0
121	20231220	182400	4169516580	15290	15290	15290	15290	0
122	20231220	182300	4169516580	15290	15290	15290	15290	4633
123	20231220	182200	4169516580	15290	15290	15290	15290	0
124	20231220	182100	4169516580	15290	15290	15290	15290	0
125	20231220	182000	4169516580	15290	15290	15290	15290	0
126	20231220	181900	4169516580	15290	15290	15290	15290	0
127	20231220	181800	4169516580	15290	15290	15290	15290	0
128	20231220	181700	4169516580	15290	15290	15290	15290	0
129	20231220	181600	4169516580	15290	15290	15290	15290	0
130	20231220	181500	4169516580	15290	15290	15290	15290	0
131	20231220	181400	4169516580	15290	15290	15290	15290	0
132	20231220	181300	4169516580	15290	15290	15290	15290	0
133	20231220	181200	4169516580	15290	15290	15290	15290	0
134	20231220	181100	4169516580	15290	15290	15290	15290	0
135	20231220	181000	4169516580	15290	15290	15290	15290	0
136	20231220	180900	4169516580	15290	15290	15290	15290	0
137	20231220	180800	4169516580	15290	15290	15290	15290	0
138	20231220	180700	4169516580	15290	15290	15290	15290	0
139	20231220	180600	4169516580	15290	15290	15290	15290	0
140	20231220	180500	4169516580	15290	15290	15290	15290	0
141	20231220	180400	4169516580	15290	15290	15290	15290	0
142	20231220	180300	4169516580	15290	15290	15290	15290	0
143	20231220	180200	4169516580	15290	15290	15290	15290	0
144	20231220	180100	4169516580	15290	15290	15290	15290	0
145	20231220	180000	4169516580	15290	15290	15290	15290	0
146	20231220	175900	4169516580	15290	15290	15290	15290	0
147	20231220	175800	4169516580	15290	15290	15290	15290	0
148	20231220	175700	4169516580	15290	15290	15290	15290	0
149	20231220	175600	4169516580	15290	15290	15290	15290	0
150	20231220	175500	4169516580	15290	15290	15290	15290	0
151	20231220	175400	4169516580	15290	15290	15290	15290	0
152	20231220	175300	4169516580	15290	15290	15290	15290	4633
153	20231220	175200	4169516580	15290	15290	15290	15290	0
154	20231220	175100	4169516580	15290	15290	15290	15290	0
155	20231220	175000	4169516580	15290	15290	15290	15290	0
156	20231220	174900	4169516580	15290	15290	15290	15290	0
157	20231220	174800	4169516580	15290	15290	15290	15290	0
158	20231220	174700	4169516580	15290	15290	15290	15290	0
159	20231220	174600	4169516580	15290	15290	15290	15290	0
160	20231220	174500	4169516580	15290	15290	15290	15290	0
161	20231220	174400	4169516580	15290	15290	15290	15290	0
162	20231220	174300	4169516580	15290	15290	15290	15290	0
163	20231220	174200	4169516580	15290	15290	15290	15290	0
164	20231220	174100	4169516580	15290	15290	15290	15290	0
165	20231220	174000	4169516580	15290	15290	15290	15290	0
166	20231220	173900	4169516580	15290	15290	15290	15290	0
167	20231220	173800	4169516580	15290	15290	15290	15290	0
168	20231220	173700	4169516580	15290	15290	15290	15290	0
169	20231220	173600	4169516580	15290	15290	15290	15290	0
170	20231220	173500	4169516580	15290	15290	15290	15290	0
171	20231220	173400	4169516580	15290	15290	15290	15290	0
172	20231220	173300	4169516580	15290	15290	15290	15290	0
173	20231220	173200	4169516580	15290	15290	15290	15290	0
174	20231220	173100	4169516580	15290	15290	15290	15290	0
175	20231220	173000	4169516580	15290	15290	15290	15290	0
176	20231220	172900	4169516580	15290	15290	15290	15290	0
177	20231220	172800	4169516580	15290	15290	15290	15290	0
178	20231220	172700	4169516580	15290	15290	15290	15290	0
179	20231220	172600	4169516580	15290	15290	15290	15290	0
180	20231220	172500	4169516580	15290	15290	15290	15290	0
181	20231220	172400	4169516580	15290	15290	15290	15290	0
182	20231220	172300	4169516580	15290	15290	15290	15290	4633
183	20231220	172200	4169516580	15290	15290	15290	15290	0
184	20231220	172100	4169516580	15290	15290	15290	15290	0
185	20231220	172000	4169516580	15290	15290	15290	15290	0
186	20231220	171900	4169516580	15290	15290	15290	15290	0
187	20231220	171800	4169516580	15290	15290	15290	15290	0
188	20231220	171700	4169516580	15290	15290	15290	15290	0
189	20231220	171600	4169516580	15290	15290	15290	15290	0
190	20231220	171500	4169516580	15290	15290	15290	15290	0
191	20231220	171400	4169516580	15290	15290	15290	15290	0
192	20231220	171300	4169516580	15290	15290	15290	15290	0
193	20231220	171200	4169516580	15290	15290	15290	15290	0
194	20231220	171100	4169516580	15290	15290	15290	15290	0
195	20231220	171000	4169516580	15290	15290	15290	15290	0
196	20231220	170900	4169516580	15290	15290	15290	15290	0
197	20231220	170800	4169516580	15290	15290	15290	15290	0
198	20231220	170700	4169516580	15290	15290	15290	15290	0
199	20231220	170600	4169516580	15290	15290	15290	15290	0
200	20231220	170500	4169516580	15290	15290	15290	15290	0
201	20231220	170400	4169516580	15290	15290	15290	15290	0
202	20231220	170300	4169516580	15290	15290	15290	15290	0
203	20231220	170200	4169516580	15290	15290	15290	15290	0
204	20231220	170100	4169516580	15290	15290	15290	15290	0
205	20231220	170000	4169516580	15290	15290	15290	15290	0
206	20231220	165900	4169516580	15290	15290	15290	15290	0
207	20231220	165800	4169516580	15290	15290	15290	15290	0
208	20231220	165700	4169516580	15290	15290	15290	15290	0
209	20231220	165600	4169516580	15290	15290	15290	15290	0
210	20231220	165500	4169516580	15290	15290	15290	15290	0
211	20231220	165400	4169516580	15290	15290	15290	15290	0
212	20231220	165300	4169516580	15290	15290	15290	15290	4633
213	20231220	165200	4169516580	15290	15290	15290	15290	0
214	20231220	165100	4169516580	15290	15290	15290	15290	0
215	20231220	165000	4169516580	15290	15290	15290	15290	0
216	20231220	164900	4169516580	15290	15290	15290	15290	0
217	20231220	164800	4169516580	15290	15290	15290	15290	0
218	20231220	164700	4169516580	15290	15290	15290	15290	0
219	20231220	164600	4169516580	15290	15290	15290	15290	0
220	20231220	164500	4169516580	15290	15290	15290	15290	0
221	20231220	164400	4169516580	15290	15290	15290	15290	0
222	20231220	164300	4169516580	15290	15290	15290	15290	0
223	20231220	164200	4169516580	15290	15290	15290	15290	0
224	20231220	164100	4169516580	15290	15290	15290	15290	0
225	20231220	164000	4169516580	15290	15290	15290	15290	0
226	20231220	163900	4169516580	15290	15290	15290	15290	0
227	20231220	163800	4169516580	15290	15290	15290	15290	0
228	20231220	163700	4169516580	15290	15290	15290	15290	0
229	20231220	163600	4169516580	15290	15290	15290	15290	0
230	20231220	163500	4169516580	15290	15290	15290	15290	0
231	20231220	163400	4169516580	15290	15290	15290	15290	0
232	20231220	163300	4169516580	15290	15290	15290	15290	0
233	20231220	163200	4169516580	15290	15290	15290	15290	0
234	20231220	163100	4169516580	15290	15290	15290	15290	0
235	20231220	163000	4169516580	15290	15290	15290	15290	0
236	20231220	162900	4169516580	15290	15290	15290	15290	0
237	20231220	162800	4169516580	15290	15290	15290	15290	0
238	20231220	162700	4169516580	15290	15290	15290	15290	0
239	20231220	162600	4169516580	15290	15290	15290	15290	0
240	20231220	162500	4169516580	15290	15290	15290	15290	0
241	20231220	162400	4169516580	15290	15290	15290	15290	0
242	20231220	162300	4169516580	15290	15290	15290	15290	4633
243	20231220	162200	4169516580	15290	15290	15290	15290	0
244	20231220	162100	4169516580	15290	15290	15290	15290	0
245	20231220	162000	4169516580	15290	15290	15290	15290	0
246	20231220	161900	4169516580	15290	15290	15290	15290	0
247	20231220	161800	4169516580	15290	15290	15290	15290	0
248	20231220	161700	4169516580	15290	15290	15290	15290	0
249	20231220	161600	4169516580	15290	15290	15290	15290	0
250	20231220	161500	4169516580	15290	15290	15290	15290	0
251	20231220	161400	4169516580	15290	15290	15290	15290	0
252	20231220	161300	4169516580	15290	15290	15290	15290	0
253	20231220	161200	4169516580	15290	15290	15290	15290	0
254	20231220	161100	4169516580	15290	15290	15290	15290	0
255	20231220	161000	4169516580	15290	15290	15290	15290	0
256	20231220	160900	4169516580	15290	15290	15290	15290	0
257	20231220	160800	4169516580	15290	15290	15290	15290	0
258	20231220	160700	4169516580	15290	15290	15290	15290	0
259	20231220	160600	4169516580	15290	15290	15290	15290	0
260	20231220	160500	4169516580	15290	15290	15290	15290	0
261	20231220	160400	4169516580	15290	15290	15290	15290	0
262	20231220	160300	4169516580	15290	15290	15290	15290	0
263	20231220	160200	4169516580	15290	15290	15290	15290	0
264	20231220	160100	4169516580	15290	15290	15290	15290	0
265	20231220	160000	4169516580	15290	15290	15290	15290	0
266	20231220	155900	4169516580	15290	15290	15290	15290	0
267	20231220	155800	4169516580	15290	15290	15290	15290	0
268	20231220	155700	4169516580	15290	15290	15290	15290	0
269	20231220	155600	4169516580	15290	15290	15290	15290	0
270	20231220	155500	4169516580	15290	15290	15290	15290	0
271	20231220	155400	4169516580	15290	15290	15290	15290	0
272	20231220	155300	4169516580	15290	15290	15290	15290	4633
273	20231220	155200	4169516580	15290	15290	15290	15290	0
274	20231220	155100	4169516580	15290	15290	15290	15290	0
275	20231220	155000	4169516580	15290	15290	15290	15290	0
276	20231220	154900	4169516580	15290	15290	15290	15290	0
277	20231220	154800	4169516580	15290	15290	15290	15290	0
278	20231220	154700	4169516580	15290	15290	15290	15290	0
279	20231220	154600	4169516580	15290	15290	15290	15290	0
280	20231220	154500	4169516580	15290	15290	15290	15290	0
281	20231220	154400	4169516580	15290	15290	15290	15290	0
282	20231220	154300	4169516580	15290	15290	15290	15290	0
283	20231220	154200	4169516580	15290	15290	15290	15290	0
284	20231220	154100	4169516580	15290	15290	15290	15290	0
285	20231220	154000	4169516580	15290	15290	15290	15290	0
286	20231220	153900	4169516580	15290	15290	15290	15290	0
287	20231220	153800	4169516580	15290	15290	15290	15290	0
288	20231220	153700	4169516580	15290	15290	15290	15290	0
289	20231220	153600	4169516580	15290	15290	15290	15290	0
290	20231220	153500	4169516580	15290	15290	15290	15290	0
291	20231220	153400	4169516580	15290	15290	15290	15290	0
292	20231220	153300	4169516580	15290	15290	15290	15290	0
293	20231220	153200	4169516580	15290	15290	15290	15290	0
294	20231220	153100	4169516580	15290	15290	15290	15290	0
295	20231220	153000	4169516580	15290	15290	15290	15290	4633
296	20231220	152900	4098678010	15290	15290	15290	15290	0
297	20231220	152800	4098678010	15290	15290	15290	15290	0
298	20231220	152700	4098678010	15290	15290	15290	15290	0
299	20231220	152600	4098678010	15290	15290	15290	15290	0
300	20231220	152500	4098678010	15290	15290	15290	15290	0
301	20231220	152400	4098678010	15290	15290	15290	15290	0
302	20231220	152300	4098678010	15290	15290	15290	15290	0
303	20231220	152200	4098678010	15290	15290	15290	15290	0
304	20231220	152100	4098678010	15290	15290	15290	15290	0
305	20231220	152000	4098678010	15290	15290	15290	15290	0
306	20231220	151900	4098678010	15290	15200	15290	15200	437
307	20231220	151800	4092002110	15200	15180	15220	15170	3012
308	20231220	151700	4046258030	15180	15180	15180	15170	499
309	20231220	151600	4038684650	15180	15200	15200	15180	684
310	20231220	151500	4028300320	15200	15180	15200	15180	172
311	20231220	151400	4025687100	15170	15160	15170	15160	1062
312	20231220	151300	4009587050	15160	15200	15200	15160	3459
313	20231220	151200	3957077950	15200	15210	15210	15200	2473
314	20231220	151100	3919475780	15220	15220	15220	15220	672
315	20231220	151000	3909247940	15220	15210	15220	15210	764
316	20231220	150900	3897627480	15210	15240	15240	15200	1050
317	20231220	150800	3881656610	15220	15240	15240	15220	508
318	20231220	150700	3873922170	15220	15230	15250	15220	502
319	20231220	150600	3866277310	15230	15230	15230	15230	253
320	20231220	150500	3862424120	15230	15230	15230	15230	0
321	20231220	150400	3862424120	15230	15230	15230	15220	209
322	20231220	150300	3859241060	15210	15210	15210	15210	128
323	20231220	150200	3857294180	15230	15220	15230	15210	212
324	20231220	150100	3854069450	15230	15230	15230	15230	12
325	20231220	150000	3853886690	15230	15230	15230	15220	10
326	20231220	145900	3853734400	15210	15220	15230	15210	1602
327	20231220	145800	3829362890	15220	15230	15230	15220	317
328	20231220	145700	3824536080	15230	15220	15230	15220	525
329	20231220	145600	3816545430	15220	15220	15220	15220	301
330	20231220	145500	3811964210	15230	15230	15230	15220	161
331	20231220	145400	3809513190	15220	15240	15240	15220	470
332	20231220	145300	3802354240	15240	15240	15240	15240	200
333	20231220	145200	3799306240	15230	15240	15240	15230	412
334	20231220	145100	3793031470	15240	15240	15240	15230	132
335	20231220	145000	3791019890	15240	15240	15240	15240	8
336	20231220	144900	3790897970	15240	15240	15240	15240	5
337	20231220	144800	3790821770	15230	15230	15230	15230	55
338	20231220	144700	3789984120	15230	15230	15230	15230	66
339	20231220	144600	3788978940	15220	15220	15230	15220	117
340	20231220	144500	3787198150	15230	15230	15230	15220	213
341	20231220	144400	3783954170	15240	15230	15240	15230	508
342	20231220	144300	3776216930	15230	15230	15230	15230	254
343	20231220	144200	3772348510	15230	15230	15230	15230	361
344	20231220	144100	3766850480	15230	15230	15230	15230	67
345	20231220	144000	3765830070	15230	15240	15240	15230	212
346	20231220	143900	3762600810	15240	15250	15250	15230	3510
347	20231220	143800	3709108750	15240	15250	15250	15240	50
348	20231220	143700	3708346650	15250	15240	15250	15240	520
349	20231220	143600	3700419650	15250	15250	15250	15250	180
350	20231220	143500	3697674650	15280	15250	15280	15250	6
351	20231220	143400	3697583030	15250	15240	15250	15240	256
352	20231220	143300	3693679610	15240	15260	15260	15240	87
353	20231220	143200	3692353570	15290	15290	15290	15290	0
354	20231220	143100	3692353570	15290	15290	15290	15290	6
355	20231220	143000	3692261830	15240	15270	15270	15240	393
356	20231220	142900	3686270180	15280	15280	15280	15280	15
357	20231220	142800	3686040980	15290	15290	15290	15270	263
358	20231220	142700	3682022010	15320	15320	15320	15320	0
359	20231220	142600	3682022010	15320	15300	15320	15300	900
360	20231220	142500	3668243230	15300	15290	15300	15290	882
361	20231220	142400	3654754580	15290	15270	15290	15270	486
362	20231220	142300	3647329790	15270	15270	15270	15270	200
363	20231220	142200	3644275790	15260	15250	15260	15240	413
364	20231220	142100	3637979400	15260	15250	15260	15250	101
365	20231220	142000	3636439130	15250	15260	15260	15250	124
366	20231220	141900	3634548110	15250	15250	15250	15250	185
367	20231220	141800	3631726860	15240	15240	15240	15230	233
368	20231220	141700	3628177700	15240	15240	15260	15240	78
369	20231220	141600	3626988880	15240	15260	15260	15240	27
370	20231220	141500	3626577260	15240	15240	15240	15240	0
371	20231220	141400	3626577260	15240	15260	15260	15240	167
372	20231220	141300	3624032120	15240	15260	15260	15240	25
373	20231220	141200	3623650680	15260	15250	15260	15240	798
374	20231220	141100	3611487630	15250	15250	15250	15250	44
375	20231220	141000	3610816630	15260	15260	15270	15260	177
376	20231220	140900	3608115600	15270	15250	15270	15250	540
377	20231220	140800	3599876960	15250	15240	15250	15240	104
378	20231220	140700	3598291960	15240	15240	15260	15230	652
379	20231220	140600	3588356930	15240	15250	15260	15240	291
380	20231220	140500	3583919100	15250	15250	15250	15250	205
381	20231220	140400	3580792850	15250	15250	15250	15250	593
382	20231220	140300	3571749600	15260	15250	15260	15250	112
383	20231220	140200	3570041480	15250	15250	15250	15250	32
384	20231220	140100	3569553480	15260	15260	15260	15260	149
385	20231220	140000	3567279740	15270	15260	15270	15260	462
386	20231220	135900	3560229610	15260	15260	15260	15260	40
387	20231220	135800	3559619210	15270	15270	15270	15270	0
388	20231220	135700	3559619210	15270	15270	15270	15270	142
389	20231220	135600	3557450870	15250	15250	15270	15250	1002
390	20231220	135500	3542170350	15270	15270	15280	15270	164
391	20231220	135400	3539666040	15270	15280	15280	15250	120
392	20231220	135300	3537832680	15280	15250	15280	15250	456
393	20231220	135200	3530874070	15280	15260	15280	15260	220
394	20231220	135100	3527516740	15260	15270	15270	15260	404
395	20231220	135000	3521348060	15270	15260	15270	15250	1120
396	20231220	134900	3504261700	15270	15270	15270	15270	2
397	20231220	134800	3504231160	15270	15260	15270	15260	629
398	20231220	134700	3494631550	15230	15230	15230	15230	20
399	20231220	134600	3494326950	15260	15260	15260	15230	112
400	20231220	134500	3492620710	15230	15260	15260	15230	211
401	20231220	134400	3489404840	15260	15260	15270	15260	1252
402	20231220	134300	3470296370	15260	15260	15260	15240	506
403	20231220	134200	3462582350	15260	15250	15260	15250	52
404	20231220	134100	3461789330	15260	15240	15260	15240	6
405	20231220	134000	3461697820	15260	15250	15260	15250	426
406	20231220	133900	3455199200	15240	15240	15240	15240	350
407	20231220	133800	3449865200	15250	15250	15250	15250	5
408	20231220	133700	3449788950	15250	15250	15250	15250	5
409	20231220	133600	3449712700	15260	15260	15260	15260	1
410	20231220	133500	3449697440	15260	15260	15260	15260	0
411	20231220	133400	3449697440	15260	15250	15260	15250	15
412	20231220	133300	3449468640	15260	15260	15260	15260	0
413	20231220	133200	3449468640	15260	15260	15260	15260	0
414	20231220	133100	3449468640	15260	15240	15260	15240	2
415	20231220	133000	3449438140	15240	15260	15260	15190	3028
416	20231220	132900	3403382630	15260	15250	15260	15250	135
417	20231220	132800	3401322560	15250	15250	15250	15250	3
418	20231220	132700	3401276810	15250	15250	15250	15250	141
419	20231220	132600	3399126560	15250	15250	15250	15250	30
420	20231220	132500	3398669060	15250	15250	15250	15250	15
421	20231220	132400	3398440310	15250	15220	15250	15220	106
422	20231220	132300	3396823840	15250	15250	15250	15250	50
423	20231220	132200	3396061340	15220	15250	15250	15220	570
424	20231220	132100	3387371540	15250	15250	15250	15250	0
425	20231220	132000	3387371540	15250	15220	15250	15220	1101
426	20231220	131900	3370585170	15200	15200	15200	15200	115
427	20231220	131800	3368837170	15200	15200	15200	15170	5
428	20231220	131700	3368761230	15200	15200	15200	15170	694
429	20231220	131600	3358229620	15200	15200	15220	15170	3137
430	20231220	131500	3310620050	15190	15190	15190	15190	3
431	20231220	131400	3310574480	15220	15190	15220	15190	510
432	20231220	131300	3302827430	15190	15220	15220	15190	1149
433	20231220	131200	3285372120	15200	15210	15210	15200	500
434	20231220	131100	3277771360	15210	15220	15220	15210	47
435	20231220	131000	3277056300	15220	15220	15220	15220	90
436	20231220	130900	3275686500	15220	15220	15220	15220	12
437	20231220	130800	3275503860	15200	15220	15220	15200	1270
438	20231220	130700	3256192160	15220	15220	15220	15220	216
439	20231220	130600	3252904640	15220	15240	15240	15220	520
440	20231220	130500	3244986740	15250	15250	15250	15250	34
441	20231220	130400	3244468240	15250	15220	15250	15220	16
442	20231220	130300	3244224570	15220	15230	15240	15220	416
443	20231220	130200	3237889840	15220	15230	15230	15220	85
444	20231220	130100	3236595800	15230	15250	15250	15230	70
445	20231220	130000	3235529300	15230	15220	15230	15220	120
446	20231220	125900	3233702700	15220	15220	15220	15220	0
447	20231220	125800	3233702700	15220	15220	15220	15220	200
448	20231220	125700	3230658700	15220	15220	15220	15220	150
449	20231220	125600	3228375700	15230	15230	15230	15230	0
450	20231220	125500	3228375700	15230	15230	15230	15220	206
451	20231220	125400	3225239820	15220	15250	15250	15220	878
452	20231220	125300	3211860430	15250	15240	15250	15240	49
453	20231220	125200	3211113310	15240	15250	15250	15240	147
454	20231220	125100	3208871960	15240	15240	15240	15240	257
455	20231220	125000	3204955280	15230	15240	15240	15230	32
456	20231220	124900	3204467650	15240	15220	15240	15220	482
457	20231220	124800	3197131010	15220	15240	15240	15220	289
458	20231220	124700	3192732410	15220	15230	15230	15220	55
459	20231220	124600	3191895120	15240	15230	15240	15230	21
460	20231220	124500	3191575090	15250	15220	15250	15220	175
461	20231220	124400	3188907840	15220	15240	15240	15220	210
462	20231220	124300	3185710920	15250	15260	15280	15250	88
463	20231220	124200	3184368330	15260	15270	15270	15260	249
464	20231220	124100	3180567590	15270	15270	15270	15260	7
465	20231220	124000	3180460730	15220	15220	15220	15220	120
466	20231220	123900	3178634330	15220	15200	15220	15200	459
467	20231220	123800	3171657490	15210	15210	15210	15210	50
468	20231220	123700	3170896990	15210	15220	15220	15210	13
469	20231220	123600	3170699250	15220	15220	15220	15210	226
470	20231220	123500	3167261710	15220	15230	15230	15220	154
471	20231220	123400	3164916980	15230	15220	15230	15220	14
472	20231220	123300	3164703870	15240	15260	15260	15240	619
473	20231220	123200	3155261030	15270	15270	15270	15270	300
474	20231220	123100	3150680030	15280	15280	15280	15280	100
475	20231220	123000	3149152030	15280	15210	15280	15210	365
476	20231220	122900	3143580740	15210	15250	15250	15210	6
477	20231220	122800	3143489440	15200	15180	15200	15170	3871
478	20231220	122700	3084714880	15190	15200	15200	15190	1214
479	20231220	122600	3066271740	15200	15210	15210	15200	952
480	20231220	122500	3051801240	15210	15210	15220	15210	1166
481	20231220	122400	3034066080	15210	15240	15240	15210	2485
482	20231220	122300	2996222040	15250	15250	15250	15240	32
483	20231220	122200	2995734100	15240	15250	15250	15240	108
484	20231220	122100	2994087420	15270	15270	15270	15270	0
485	20231220	122000	2994087420	15270	15270	15270	15270	12
486	20231220	121900	2993904180	15240	15270	15270	15240	1594
487	20231220	121800	2969579880	15280	15280	15280	15280	64
488	20231220	121700	2968601960	15280	15280	15280	15280	401
489	20231220	121600	2962474680	15280	15280	15280	15280	409
490	20231220	121500	2956225160	15280	15260	15280	15250	1175
491	20231220	121400	2938287450	15250	15250	15250	15250	6
492	20231220	121300	2938195950	15280	15280	15280	15250	418
493	20231220	121200	2931821100	15250	15280	15280	15250	2327
494	20231220	121100	2896320710	15280	15280	15280	15270	852
495	20231220	121000	2883302750	15280	15280	15280	15260	529
496	20231220	120900	2875226780	15290	15290	15290	15280	427
497	20231220	120800	2868700390	15320	15300	15320	15290	1091
498	20231220	120700	2852018020	15320	15300	15330	15300	63
499	20231220	120600	2851053990	15300	15340	15340	15290	4635
500	20231220	120500	2780115410	15320	15340	15340	15320	222
501	20231220	120400	2776714280	15320	15330	15330	15320	1716
502	20231220	120300	2750413500	15340	15340	15340	15340	7
503	20231220	120200	2750306120	15340	15350	15350	15330	1414
504	20231220	120100	2728622150	15350	15340	15350	15330	588
505	20231220	120000	2719597330	15340	15340	15340	15330	367
506	20231220	115900	2713968270	15340	15360	15360	15340	2364
507	20231220	115800	2677678890	15370	15360	15370	15360	517
508	20231220	115700	2669732670	15360	15380	15380	15360	240
509	20231220	115600	2666044550	15380	15370	15380	15370	366
510	20231220	115500	2660418190	15370	15370	15370	15360	609
511	20231220	115400	2651057870	15370	15360	15370	15360	1188
512	20231220	115300	2632810170	15350	15340	15370	15340	1396
513	20231220	115200	2611372270	15340	15350	15350	15330	4768
514	20231220	115100	2538215380	15350	15380	15390	15340	7015
515	20231220	115000	2430495940	15380	15340	15380	15340	7564
516	20231220	114900	2314284560	15340	15310	15340	15300	4375
517	20231220	114800	2247212900	15310	15290	15310	15280	2058
518	20231220	114700	2215734560	15300	15300	15310	15290	2854
519	20231220	114600	2172060170	15300	15260	15300	15260	1921
520	20231220	114500	2142696550	15260	15260	15260	15260	512
521	20231220	114400	2134883430	15260	15250	15260	15250	71
522	20231220	114300	2133800560	15250	15260	15270	15250	242
523	20231220	114200	2130109590	15260	15280	15280	15260	546
524	20231220	114100	2121770710	15280	15260	15280	15260	992
525	20231220	114000	2106619830	15260	15250	15260	15250	294
526	20231220	113900	2102136280	15250	15250	15250	15240	810
527	20231220	113800	2089784780	15250	15250	15250	15250	0
528	20231220	113700	2089784780	15250	15250	15250	15240	625
529	20231220	113600	2080258530	15250	15250	15250	15240	182
530	20231220	113500	2077483530	15250	15250	15250	15250	14
531	20231220	113400	2077270030	15250	15250	15250	15240	100
532	20231220	113300	2075745070	15250	15250	15250	15250	50
533	20231220	113200	2074982570	15250	15240	15250	15240	570
534	20231220	113100	2066293270	15240	15220	15240	15220	81
535	20231220	113000	2065060030	15240	15240	15240	15240	76
536	20231220	112900	2063901790	15240	15230	15240	15220	133
537	20231220	112800	2061875980	15230	15240	15240	15230	49
538	20231220	112700	2061129280	15240	15240	15240	15230	283
539	20231220	112600	2056817860	15240	15250	15250	15240	167
540	20231220	112500	2054272580	15250	15230	15250	15230	82
541	20231220	112400	2053022650	15230	15250	15260	15230	145
542	20231220	112300	2050812110	15260	15260	15260	15250	118
543	20231220	112200	2049011540	15260	15270	15270	15250	46
544	20231220	112100	2048309180	15270	15250	15270	15250	230
545	20231220	112000	2044800070	15260	15240	15260	15240	732
546	20231220	111900	2033637070	15240	15240	15240	15240	119
547	20231220	111800	2031823510	15240	15210	15240	15210	1898
548	20231220	111700	2002923370	15220	15210	15220	15200	1704
549	20231220	111600	1977006430	15200	15190	15200	15150	376
550	20231220	111500	1971291970	15200	15200	15200	15200	16
551	20231220	111400	1971048770	15200	15200	15200	15200	50
552	20231220	111300	1970288770	15200	15200	15200	15200	35
553	20231220	111200	1969756770	15150	15150	15200	15150	60
554	20231220	111100	1968847520	15200	15200	15200	15200	1
555	20231220	111000	1968832320	15210	15210	15210	15130	217
556	20231220	110900	1965548270	15120	15210	15220	15120	837
557	20231220	110800	1952840000	15210	15150	15210	15150	723
558	20231220	110700	1941873560	15150	15160	15160	15150	135
559	20231220	110600	1939827570	15160	15170	15170	15160	805
560	20231220	110500	1927622950	15150	15170	15170	15150	58
561	20231220	110400	1926743430	15170	15150	15170	15150	35
562	20231220	110300	1926212920	15150	15150	15150	15150	219
563	20231220	110200	1922895070	15150	15130	15150	15120	475
564	20231220	110100	1915708580	15130	15130	15130	15130	69
565	20231220	110000	1914664610	15130	15130	15130	15130	617
566	20231220	105900	1905329400	15130	15170	15170	15130	3004
567	20231220	105800	1859805210	15170	15180	15180	15160	1290
568	20231220	105700	1840237430	15180	15200	15200	15180	1475
569	20231220	105600	1817841510	15200	15200	15210	15200	497
570	20231220	105500	1810287000	15210	15210	15210	15190	2024
571	20231220	105400	1779540630	15200	15220	15220	15200	325
572	20231220	105300	1774597880	15210	15230	15230	15210	479
573	20231220	105200	1767306550	15230	15210	15230	15210	801
574	20231220	105100	1755115940	15210	15200	15210	15190	116
575	20231220	105000	1753352610	15200	15200	15200	15190	175
576	20231220	104900	1750693180	15200	15200	15200	15200	674
577	20231220	104800	1740448380	15200	15200	15200	15200	291
578	20231220	104700	1736025180	15200	15190	15200	15170	694
579	20231220	104600	1725485190	15190	15190	15190	15190	69
580	20231220	104500	1724437080	15190	15200	15200	15190	11
581	20231220	104400	1724269940	15190	15200	15200	15190	350
582	20231220	104300	1718950440	15200	15190	15200	15190	116
583	20231220	104200	1717188380	15180	15190	15200	15180	731
584	20231220	104100	1706084590	15190	15190	15190	15190	65
585	20231220	104000	1705097240	15200	15190	15200	15190	18
586	20231220	103900	1704823770	15200	15200	15200	15190	20
587	20231220	103800	1704519870	15180	15190	15200	15180	685
588	20231220	103700	1694117800	15210	15210	15210	15210	0
589	20231220	103600	1694117800	15210	15210	15210	15210	0
590	20231220	103500	1694117800	15210	15210	15210	15210	9
591	20231220	103400	1693980910	15220	15220	15220	15220	0
592	20231220	103300	1693980910	15220	15180	15220	15180	62
593	20231220	103200	1693039670	15190	15190	15190	15190	510
594	20231220	103100	1685292770	15210	15220	15220	15210	6
595	20231220	103000	1685201500	15220	15210	15220	15190	323
596	20231220	102900	1680292980	15210	15190	15210	15190	250
597	20231220	102800	1676495080	15190	15200	15200	15190	716
598	20231220	102700	1665618560	15220	15220	15220	15220	100
599	20231220	102600	1664096560	15220	15200	15230	15200	216
600	20231220	102500	1660812350	15200	15210	15210	15200	686
601	20231220	102400	1650380910	15200	15200	15200	15200	0
602	20231220	102300	1650380910	15200	15200	15200	15200	525
603	20231220	102200	1642400910	15220	15220	15220	15220	52
604	20231220	102100	1641609470	15220	15230	15230	15220	89
605	20231220	102000	1640254480	15210	15230	15230	15210	58
606	20231220	101900	1639371500	15200	15200	15200	15200	371
607	20231220	101800	1633732300	15200	15240	15240	15200	838
608	20231220	101700	1620993300	15240	15240	15240	15240	64
609	20231220	101600	1620017940	15240	15230	15240	15230	96
610	20231220	101500	1618554910	15200	15260	15260	15200	3404
611	20231220	101400	1566709590	15280	15270	15280	15270	10
612	20231220	101300	1566556840	15270	15270	15270	15270	163
613	20231220	101200	1564067830	15270	15260	15270	15260	705
614	20231220	101100	1553302530	15260	15260	15270	15260	30
615	20231220	101000	1552844580	15260	15240	15260	15240	309
616	20231220	100900	1548129670	15240	15230	15250	15230	100
617	20231220	100800	1546605720	15220	15210	15220	15210	549
618	20231220	100700	1538252280	15210	15190	15210	15180	580
619	20231220	100600	1529438610	15200	15200	15200	15200	315
620	20231220	100500	1524650610	15210	15200	15210	15200	21
621	20231220	100400	1524331280	15210	15220	15220	15210	17
622	20231220	100300	1524072660	15170	15250	15250	15170	2160
623	20231220	100200	1491280470	15240	15240	15240	15240	262
624	20231220	100100	1487287590	15240	15250	15250	15230	893
625	20231220	100000	1473674810	15250	15210	15250	15210	187
626	20231220	095900	1470827300	15210	15180	15210	15170	3528
627	20231220	095800	1417271980	15180	15160	15180	15140	616
628	20231220	095700	1407935690	15170	15170	15170	15170	2
629	20231220	095600	1407905350	15150	15160	15170	15150	673
630	20231220	095500	1397701030	15150	15150	15150	15150	226
631	20231220	095400	1394277130	15150	15150	15150	15150	119
632	20231220	095300	1392474280	15150	15140	15150	15100	150
633	20231220	095200	1390204620	15100	15130	15140	15100	248
634	20231220	095100	1386457100	15120	15130	15130	15120	16
635	20231220	095000	1386215100	15130	15100	15130	15100	65
636	20231220	094900	1385231800	15080	15100	15130	15080	579
637	20231220	094800	1376488540	15120	15120	15120	15120	389
638	20231220	094700	1370606860	15130	15090	15130	15090	210
639	20231220	094600	1367437610	15090	15060	15090	15060	976
640	20231220	094500	1352730260	15060	15050	15060	15040	467
641	20231220	094400	1345701940	15050	15050	15050	15050	183
642	20231220	094300	1342947790	15050	15050	15050	15040	1242
643	20231220	094200	1324264750	15050	15060	15060	15050	789
644	20231220	094100	1312390080	15060	15040	15060	15040	1340
645	20231220	094000	1292234830	15040	15040	15050	15030	2786
646	20231220	093900	1250324680	15040	15050	15060	15040	1710
647	20231220	093800	1224600740	15050	15050	15060	15050	942
648	20231220	093700	1210422120	15060	15050	15090	15040	1698
649	20231220	093600	1184868430	15050	15080	15080	15040	2682
650	20231220	093500	1144500300	15080	15090	15090	15080	233
651	20231220	093400	1140984910	15090	15060	15090	15020	1843
652	20231220	093300	1113252860	15060	15090	15090	15030	2182
653	20231220	093200	1080449120	15070	15060	15070	15040	1567
654	20231220	093100	1056855060	15060	15040	15080	15040	780
655	20231220	093000	1045100490	15040	15090	15090	15020	775
656	20231220	092900	1033420370	15130	15100	15130	15000	14828
657	20231220	092800	810295750	15100	15130	15130	15100	2446
658	20231220	092700	773355010	15130	15130	15140	15100	4040
659	20231220	092600	712287100	15130	15150	15160	15130	1219
660	20231220	092500	693836890	15150	15150	15150	15140	1353
661	20231220	092400	673343930	15160	15160	15170	15160	296
662	20231220	092300	668856560	15160	15150	15160	15150	51
663	20231220	092200	668083860	15130	15160	15160	15130	966
664	20231220	092100	653450580	15150	15170	15170	15150	2379
665	20231220	092000	617376140	15170	15180	15180	15170	1112
666	20231220	091900	600504740	15180	15180	15190	15180	594
667	20231220	091800	591487620	15190	15170	15190	15170	133
668	20231220	091700	589469130	15180	15170	15180	15160	998
669	20231220	091600	574324090	15180	15190	15190	15180	675
670	20231220	091500	564075150	15190	15150	15200	15150	408
671	20231220	091400	557881580	15150	15180	15190	15150	1248
672	20231220	091300	538953670	15190	15270	15270	15190	1472
673	20231220	091200	516548620	15260	15290	15290	15260	1047
674	20231220	091100	500555400	15290	15280	15300	15280	254
675	20231220	091000	496672750	15280	15320	15320	15280	2957
676	20231220	090900	451436960	15320	15370	15370	15320	2202
677	20231220	090800	417649080	15370	15390	15390	15370	1525
678	20231220	090700	394196710	15390	15390	15400	15390	693
679	20231220	090600	383530940	15390	15400	15440	15390	2450
680	20231220	090500	345755760	15400	15400	15450	15370	791
681	20231220	090400	333556110	15370	15360	15400	15360	515
682	20231220	090300	325638410	15350	15370	15400	15350	4128
683	20231220	090200	262214530	15360	15410	15410	15360	2993
684	20231220	090100	216154040	15480	15390	15500	15390	3137
685	20231220	090000	167806570	15410	15590	15590	15410	10791