KissMeData/273640/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204800	397407890	15260	15260	15260	15260	266
3	20231227	204700	397407890	15260	15260	15260	15260	0
4	20231227	204600	397407890	15260	15260	15260	15260	0
5	20231227	204500	397407890	15260	15260	15260	15260	0
6	20231227	204400	397407890	15260	15260	15260	15260	0
7	20231227	204300	397407890	15260	15260	15260	15260	0
8	20231227	204200	397407890	15260	15260	15260	15260	0
9	20231227	204100	397407890	15260	15260	15260	15260	0
10	20231227	204000	397407890	15260	15260	15260	15260	0
11	20231227	203900	397407890	15260	15260	15260	15260	0
12	20231227	203800	397407890	15260	15260	15260	15260	0
13	20231227	203700	397407890	15260	15260	15260	15260	0
14	20231227	203600	397407890	15260	15260	15260	15260	0
15	20231227	203500	397407890	15260	15260	15260	15260	0
16	20231227	203400	397407890	15260	15260	15260	15260	0
17	20231227	203300	397407890	15260	15260	15260	15260	0
18	20231227	203200	397407890	15260	15260	15260	15260	0
19	20231227	203100	397407890	15260	15260	15260	15260	0
20	20231227	203000	397407890	15260	15260	15260	15260	0
21	20231227	202900	397407890	15260	15260	15260	15260	0
22	20231227	202800	397407890	15260	15260	15260	15260	0
23	20231227	202700	397407890	15260	15260	15260	15260	0
24	20231227	202600	397407890	15260	15260	15260	15260	0
25	20231227	202500	397407890	15260	15260	15260	15260	0
26	20231227	202400	397407890	15260	15260	15260	15260	0
27	20231227	202300	397407890	15260	15260	15260	15260	0
28	20231227	202200	397407890	15260	15260	15260	15260	0
29	20231227	202100	397407890	15260	15260	15260	15260	0
30	20231227	202000	397407890	15260	15260	15260	15260	0
31	20231227	201900	397407890	15260	15260	15260	15260	0
32	20231227	201800	397407890	15260	15260	15260	15260	266
33	20231227	201700	397407890	15260	15260	15260	15260	0
34	20231227	201600	397407890	15260	15260	15260	15260	0
35	20231227	201500	397407890	15260	15260	15260	15260	0
36	20231227	201400	397407890	15260	15260	15260	15260	0
37	20231227	201300	397407890	15260	15260	15260	15260	0
38	20231227	201200	397407890	15260	15260	15260	15260	0
39	20231227	201100	397407890	15260	15260	15260	15260	0
40	20231227	201000	397407890	15260	15260	15260	15260	0
41	20231227	200900	397407890	15260	15260	15260	15260	0
42	20231227	200800	397407890	15260	15260	15260	15260	0
43	20231227	200700	397407890	15260	15260	15260	15260	0
44	20231227	200600	397407890	15260	15260	15260	15260	0
45	20231227	200500	397407890	15260	15260	15260	15260	0
46	20231227	200400	397407890	15260	15260	15260	15260	0
47	20231227	200300	397407890	15260	15260	15260	15260	0
48	20231227	200200	397407890	15260	15260	15260	15260	0
49	20231227	200100	397407890	15260	15260	15260	15260	0
50	20231227	200000	397407890	15260	15260	15260	15260	0
51	20231227	195900	397407890	15260	15260	15260	15260	0
52	20231227	195800	397407890	15260	15260	15260	15260	0
53	20231227	195700	397407890	15260	15260	15260	15260	0
54	20231227	195600	397407890	15260	15260	15260	15260	0
55	20231227	195500	397407890	15260	15260	15260	15260	0
56	20231227	195400	397407890	15260	15260	15260	15260	0
57	20231227	195300	397407890	15260	15260	15260	15260	0
58	20231227	195200	397407890	15260	15260	15260	15260	0
59	20231227	195100	397407890	15260	15260	15260	15260	0
60	20231227	195000	397407890	15260	15260	15260	15260	0
61	20231227	194900	397407890	15260	15260	15260	15260	0
62	20231227	194800	397407890	15260	15260	15260	15260	266
63	20231227	194700	397407890	15260	15260	15260	15260	0
64	20231227	194600	397407890	15260	15260	15260	15260	0
65	20231227	194500	397407890	15260	15260	15260	15260	0
66	20231227	194400	397407890	15260	15260	15260	15260	0
67	20231227	194300	397407890	15260	15260	15260	15260	0
68	20231227	194200	397407890	15260	15260	15260	15260	0
69	20231227	194100	397407890	15260	15260	15260	15260	0
70	20231227	194000	397407890	15260	15260	15260	15260	0
71	20231227	193900	397407890	15260	15260	15260	15260	0
72	20231227	193800	397407890	15260	15260	15260	15260	0
73	20231227	193700	397407890	15260	15260	15260	15260	0
74	20231227	193600	397407890	15260	15260	15260	15260	0
75	20231227	193500	397407890	15260	15260	15260	15260	0
76	20231227	193400	397407890	15260	15260	15260	15260	0
77	20231227	193300	397407890	15260	15260	15260	15260	0
78	20231227	193200	397407890	15260	15260	15260	15260	0
79	20231227	193100	397407890	15260	15260	15260	15260	0
80	20231227	193000	397407890	15260	15260	15260	15260	0
81	20231227	192900	397407890	15260	15260	15260	15260	0
82	20231227	192800	397407890	15260	15260	15260	15260	0
83	20231227	192700	397407890	15260	15260	15260	15260	0
84	20231227	192600	397407890	15260	15260	15260	15260	0
85	20231227	192500	397407890	15260	15260	15260	15260	0
86	20231227	192400	397407890	15260	15260	15260	15260	0
87	20231227	192300	397407890	15260	15260	15260	15260	0
88	20231227	192200	397407890	15260	15260	15260	15260	0
89	20231227	192100	397407890	15260	15260	15260	15260	0
90	20231227	192000	397407890	15260	15260	15260	15260	0
91	20231227	191900	397407890	15260	15260	15260	15260	0
92	20231227	191800	397407890	15260	15260	15260	15260	266
93	20231227	191700	397407890	15260	15260	15260	15260	0
94	20231227	191600	397407890	15260	15260	15260	15260	0
95	20231227	191500	397407890	15260	15260	15260	15260	0
96	20231227	191400	397407890	15260	15260	15260	15260	0
97	20231227	191300	397407890	15260	15260	15260	15260	0
98	20231227	191200	397407890	15260	15260	15260	15260	0
99	20231227	191100	397407890	15260	15260	15260	15260	0
100	20231227	191000	397407890	15260	15260	15260	15260	0
101	20231227	190900	397407890	15260	15260	15260	15260	0
102	20231227	190800	397407890	15260	15260	15260	15260	0
103	20231227	190700	397407890	15260	15260	15260	15260	0
104	20231227	190600	397407890	15260	15260	15260	15260	0
105	20231227	190500	397407890	15260	15260	15260	15260	0
106	20231227	190400	397407890	15260	15260	15260	15260	0
107	20231227	190300	397407890	15260	15260	15260	15260	0
108	20231227	190200	397407890	15260	15260	15260	15260	0
109	20231227	190100	397407890	15260	15260	15260	15260	0
110	20231227	190000	397407890	15260	15260	15260	15260	0
111	20231227	185900	397407890	15260	15260	15260	15260	0
112	20231227	185800	397407890	15260	15260	15260	15260	0
113	20231227	185700	397407890	15260	15260	15260	15260	0
114	20231227	185600	397407890	15260	15260	15260	15260	0
115	20231227	185500	397407890	15260	15260	15260	15260	0
116	20231227	185400	397407890	15260	15260	15260	15260	0
117	20231227	185300	397407890	15260	15260	15260	15260	0
118	20231227	185200	397407890	15260	15260	15260	15260	0
119	20231227	185100	397407890	15260	15260	15260	15260	0
120	20231227	185000	397407890	15260	15260	15260	15260	0
121	20231227	184900	397407890	15260	15260	15260	15260	0
122	20231227	184800	397407890	15260	15260	15260	15260	266
123	20231227	184700	397407890	15260	15260	15260	15260	0
124	20231227	184600	397407890	15260	15260	15260	15260	0
125	20231227	184500	397407890	15260	15260	15260	15260	0
126	20231227	184400	397407890	15260	15260	15260	15260	0
127	20231227	184300	397407890	15260	15260	15260	15260	0
128	20231227	184200	397407890	15260	15260	15260	15260	0
129	20231227	184100	397407890	15260	15260	15260	15260	0
130	20231227	184000	397407890	15260	15260	15260	15260	0
131	20231227	183900	397407890	15260	15260	15260	15260	0
132	20231227	183800	397407890	15260	15260	15260	15260	0
133	20231227	183700	397407890	15260	15260	15260	15260	0
134	20231227	183600	397407890	15260	15260	15260	15260	0
135	20231227	183500	397407890	15260	15260	15260	15260	0
136	20231227	183400	397407890	15260	15260	15260	15260	0
137	20231227	183300	397407890	15260	15260	15260	15260	0
138	20231227	183200	397407890	15260	15260	15260	15260	0
139	20231227	183100	397407890	15260	15260	15260	15260	0
140	20231227	183000	397407890	15260	15260	15260	15260	0
141	20231227	182900	397407890	15260	15260	15260	15260	0
142	20231227	182800	397407890	15260	15260	15260	15260	0
143	20231227	182700	397407890	15260	15260	15260	15260	0
144	20231227	182600	397407890	15260	15260	15260	15260	0
145	20231227	182500	397407890	15260	15260	15260	15260	0
146	20231227	182400	397407890	15260	15260	15260	15260	0
147	20231227	182300	397407890	15260	15260	15260	15260	0
148	20231227	182200	397407890	15260	15260	15260	15260	0
149	20231227	182100	397407890	15260	15260	15260	15260	0
150	20231227	182000	397407890	15260	15260	15260	15260	0
151	20231227	181900	397407890	15260	15260	15260	15260	0
152	20231227	181800	397407890	15260	15260	15260	15260	266
153	20231227	181700	397407890	15260	15260	15260	15260	0
154	20231227	181600	397407890	15260	15260	15260	15260	0
155	20231227	181500	397407890	15260	15260	15260	15260	0
156	20231227	181400	397407890	15260	15260	15260	15260	0
157	20231227	181300	397407890	15260	15260	15260	15260	0
158	20231227	181200	397407890	15260	15260	15260	15260	0
159	20231227	181100	397407890	15260	15260	15260	15260	0
160	20231227	181000	397407890	15260	15260	15260	15260	0
161	20231227	180900	397407890	15260	15260	15260	15260	0
162	20231227	180800	397407890	15260	15260	15260	15260	0
163	20231227	180700	397407890	15260	15260	15260	15260	0
164	20231227	180600	397407890	15260	15260	15260	15260	0
165	20231227	180500	397407890	15260	15260	15260	15260	0
166	20231227	180400	397407890	15260	15260	15260	15260	0
167	20231227	180300	397407890	15260	15260	15260	15260	0
168	20231227	180200	397407890	15260	15260	15260	15260	0
169	20231227	180100	397407890	15260	15260	15260	15260	0
170	20231227	180000	397407890	15260	15260	15260	15260	0
171	20231227	175900	397407890	15260	15260	15260	15260	0
172	20231227	175800	397407890	15260	15260	15260	15260	0
173	20231227	175700	397407890	15260	15260	15260	15260	0
174	20231227	175600	397407890	15260	15260	15260	15260	0
175	20231227	175500	397407890	15260	15260	15260	15260	0
176	20231227	175400	397407890	15260	15260	15260	15260	0
177	20231227	175300	397407890	15260	15260	15260	15260	0
178	20231227	175200	397407890	15260	15260	15260	15260	0
179	20231227	175100	397407890	15260	15260	15260	15260	0
180	20231227	175000	397407890	15260	15260	15260	15260	0
181	20231227	174900	397407890	15260	15260	15260	15260	0
182	20231227	174800	397407890	15260	15260	15260	15260	266
183	20231227	174700	397407890	15260	15260	15260	15260	0
184	20231227	174600	397407890	15260	15260	15260	15260	0
185	20231227	174500	397407890	15260	15260	15260	15260	0
186	20231227	174400	397407890	15260	15260	15260	15260	0
187	20231227	174300	397407890	15260	15260	15260	15260	0
188	20231227	174200	397407890	15260	15260	15260	15260	0
189	20231227	174100	397407890	15260	15260	15260	15260	0
190	20231227	174000	397407890	15260	15260	15260	15260	0
191	20231227	173900	397407890	15260	15260	15260	15260	0
192	20231227	173800	397407890	15260	15260	15260	15260	0
193	20231227	173700	397407890	15260	15260	15260	15260	0
194	20231227	173600	397407890	15260	15260	15260	15260	0
195	20231227	173500	397407890	15260	15260	15260	15260	0
196	20231227	173400	397407890	15260	15260	15260	15260	0
197	20231227	173300	397407890	15260	15260	15260	15260	0
198	20231227	173200	397407890	15260	15260	15260	15260	0
199	20231227	173100	397407890	15260	15260	15260	15260	0
200	20231227	173000	397407890	15260	15260	15260	15260	0
201	20231227	172900	397407890	15260	15260	15260	15260	0
202	20231227	172800	397407890	15260	15260	15260	15260	0
203	20231227	172700	397407890	15260	15260	15260	15260	0
204	20231227	172600	397407890	15260	15260	15260	15260	0
205	20231227	172500	397407890	15260	15260	15260	15260	0
206	20231227	172400	397407890	15260	15260	15260	15260	0
207	20231227	172300	397407890	15260	15260	15260	15260	0
208	20231227	172200	397407890	15260	15260	15260	15260	0
209	20231227	172100	397407890	15260	15260	15260	15260	0
210	20231227	172000	397407890	15260	15260	15260	15260	0
211	20231227	171900	397407890	15260	15260	15260	15260	0
212	20231227	171800	397407890	15260	15260	15260	15260	266
213	20231227	171700	397407890	15260	15260	15260	15260	0
214	20231227	171600	397407890	15260	15260	15260	15260	0
215	20231227	171500	397407890	15260	15260	15260	15260	0
216	20231227	171400	397407890	15260	15260	15260	15260	0
217	20231227	171300	397407890	15260	15260	15260	15260	0
218	20231227	171200	397407890	15260	15260	15260	15260	0
219	20231227	171100	397407890	15260	15260	15260	15260	0
220	20231227	171000	397407890	15260	15260	15260	15260	0
221	20231227	170900	397407890	15260	15260	15260	15260	0
222	20231227	170800	397407890	15260	15260	15260	15260	0
223	20231227	170700	397407890	15260	15260	15260	15260	0
224	20231227	170600	397407890	15260	15260	15260	15260	0
225	20231227	170500	397407890	15260	15260	15260	15260	0
226	20231227	170400	397407890	15260	15260	15260	15260	0
227	20231227	170300	397407890	15260	15260	15260	15260	0
228	20231227	170200	397407890	15260	15260	15260	15260	0
229	20231227	170100	397407890	15260	15260	15260	15260	0
230	20231227	170000	397407890	15260	15260	15260	15260	0
231	20231227	165900	397407890	15260	15260	15260	15260	0
232	20231227	165800	397407890	15260	15260	15260	15260	0
233	20231227	165700	397407890	15260	15260	15260	15260	0
234	20231227	165600	397407890	15260	15260	15260	15260	0
235	20231227	165500	397407890	15260	15260	15260	15260	0
236	20231227	165400	397407890	15260	15260	15260	15260	0
237	20231227	165300	397407890	15260	15260	15260	15260	0
238	20231227	165200	397407890	15260	15260	15260	15260	0
239	20231227	165100	397407890	15260	15260	15260	15260	0
240	20231227	165000	397407890	15260	15260	15260	15260	0
241	20231227	164900	397407890	15260	15260	15260	15260	0
242	20231227	164800	397407890	15260	15260	15260	15260	266
243	20231227	164700	397407890	15260	15260	15260	15260	0
244	20231227	164600	397407890	15260	15260	15260	15260	0
245	20231227	164500	397407890	15260	15260	15260	15260	0
246	20231227	164400	397407890	15260	15260	15260	15260	0
247	20231227	164300	397407890	15260	15260	15260	15260	0
248	20231227	164200	397407890	15260	15260	15260	15260	0
249	20231227	164100	397407890	15260	15260	15260	15260	0
250	20231227	164000	397407890	15260	15260	15260	15260	0
251	20231227	163900	397407890	15260	15260	15260	15260	0
252	20231227	163800	397407890	15260	15260	15260	15260	0
253	20231227	163700	397407890	15260	15260	15260	15260	0
254	20231227	163600	397407890	15260	15260	15260	15260	0
255	20231227	163500	397407890	15260	15260	15260	15260	0
256	20231227	163400	397407890	15260	15260	15260	15260	0
257	20231227	163300	397407890	15260	15260	15260	15260	0
258	20231227	163200	397407890	15260	15260	15260	15260	0
259	20231227	163100	397407890	15260	15260	15260	15260	0
260	20231227	163000	397407890	15260	15260	15260	15260	0
261	20231227	162900	397407890	15260	15260	15260	15260	0
262	20231227	162800	397407890	15260	15260	15260	15260	0
263	20231227	162700	397407890	15260	15260	15260	15260	0
264	20231227	162600	397407890	15260	15260	15260	15260	0
265	20231227	162500	397407890	15260	15260	15260	15260	0
266	20231227	162400	397407890	15260	15260	15260	15260	0
267	20231227	162300	397407890	15260	15260	15260	15260	0
268	20231227	162200	397407890	15260	15260	15260	15260	0
269	20231227	162100	397407890	15260	15260	15260	15260	0
270	20231227	162000	397407890	15260	15260	15260	15260	0
271	20231227	161900	397407890	15260	15260	15260	15260	0
272	20231227	161800	397407890	15260	15260	15260	15260	266
273	20231227	161700	397407890	15260	15260	15260	15260	0
274	20231227	161600	397407890	15260	15260	15260	15260	0
275	20231227	161500	397407890	15260	15260	15260	15260	0
276	20231227	161400	397407890	15260	15260	15260	15260	0
277	20231227	161300	397407890	15260	15260	15260	15260	0
278	20231227	161200	397407890	15260	15260	15260	15260	0
279	20231227	161100	397407890	15260	15260	15260	15260	0
280	20231227	161000	397407890	15260	15260	15260	15260	0
281	20231227	160900	397407890	15260	15260	15260	15260	0
282	20231227	160800	397407890	15260	15260	15260	15260	0
283	20231227	160700	397407890	15260	15260	15260	15260	0
284	20231227	160600	397407890	15260	15260	15260	15260	0
285	20231227	160500	397407890	15260	15260	15260	15260	0
286	20231227	160400	397407890	15260	15260	15260	15260	0
287	20231227	160300	397407890	15260	15260	15260	15260	0
288	20231227	160200	397407890	15260	15260	15260	15260	0
289	20231227	160100	397407890	15260	15260	15260	15260	0
290	20231227	160000	397407890	15260	15260	15260	15260	0
291	20231227	155900	397407890	15260	15260	15260	15260	0
292	20231227	155800	397407890	15260	15260	15260	15260	0
293	20231227	155700	397407890	15260	15260	15260	15260	0
294	20231227	155600	397407890	15260	15260	15260	15260	0
295	20231227	155500	397407890	15260	15260	15260	15260	0
296	20231227	155400	397407890	15260	15260	15260	15260	0
297	20231227	155300	397407890	15260	15260	15260	15260	0
298	20231227	155200	397407890	15260	15260	15260	15260	0
299	20231227	155100	397407890	15260	15260	15260	15260	0
300	20231227	155000	397407890	15260	15260	15260	15260	0
301	20231227	154900	397407890	15260	15260	15260	15260	0
302	20231227	154800	397407890	15260	15260	15260	15260	266
303	20231227	154700	397407890	15260	15260	15260	15260	0
304	20231227	154600	397407890	15260	15260	15260	15260	0
305	20231227	154500	397407890	15260	15260	15260	15260	0
306	20231227	154400	397407890	15260	15260	15260	15260	0
307	20231227	154300	397407890	15260	15260	15260	15260	0
308	20231227	154200	397407890	15260	15260	15260	15260	0
309	20231227	154100	397407890	15260	15260	15260	15260	0
310	20231227	154000	397407890	15260	15260	15260	15260	0
311	20231227	153900	397407890	15260	15260	15260	15260	0
312	20231227	153800	397407890	15260	15260	15260	15260	0
313	20231227	153700	397407890	15260	15260	15260	15260	0
314	20231227	153600	397407890	15260	15260	15260	15260	0
315	20231227	153500	397407890	15260	15260	15260	15260	0
316	20231227	153400	397407890	15260	15260	15260	15260	0
317	20231227	153300	397407890	15260	15260	15260	15260	0
318	20231227	153200	397407890	15260	15260	15260	15260	0
319	20231227	153100	397407890	15260	15260	15260	15260	0
320	20231227	153000	397407890	15260	15260	15260	15260	266
321	20231227	152900	393348730	15260	15260	15260	15260	0
322	20231227	152800	393348730	15260	15260	15260	15260	0
323	20231227	152700	393348730	15260	15260	15260	15260	0
324	20231227	152600	393348730	15260	15260	15260	15260	0
325	20231227	152500	393348730	15260	15260	15260	15260	0
326	20231227	152400	393348730	15260	15260	15260	15260	0
327	20231227	152300	393348730	15260	15260	15260	15260	0
328	20231227	152200	393348730	15260	15260	15260	15260	0
329	20231227	152100	393348730	15260	15260	15260	15260	0
330	20231227	152000	393348730	15260	15260	15260	15260	0
331	20231227	151900	393348730	15260	15220	15260	15220	338
332	20231227	151800	388192250	15220	15220	15220	15220	0
333	20231227	151700	388192250	15220	15220	15220	15220	0
334	20231227	151600	388192250	15220	15220	15220	15220	0
335	20231227	151500	388192250	15220	15220	15220	15220	49
336	20231227	151400	387446470	15220	15220	15220	15220	29
337	20231227	151300	387005090	15220	15220	15220	15220	32
338	20231227	151200	386518050	15220	15220	15220	15220	55
339	20231227	151100	385680950	15210	15210	15210	15210	43
340	20231227	151000	385026920	15210	15210	15210	15210	2
341	20231227	150900	384996500	15230	15220	15230	15220	35
342	20231227	150800	384463780	15230	15230	15230	15230	0
343	20231227	150700	384463780	15230	15230	15230	15230	15
344	20231227	150600	384235330	15230	15230	15230	15230	4
345	20231227	150500	384174410	15240	15240	15240	15240	0
346	20231227	150400	384174410	15240	15230	15240	15230	518
347	20231227	150300	376280430	15230	15230	15240	15230	80
348	20231227	150200	375061660	15220	15210	15220	15210	42
349	20231227	150100	374422430	15200	15200	15210	15200	69
350	20231227	150000	373373580	15210	15210	15210	15210	27
351	20231227	145900	372962910	15200	15200	15200	15200	9
352	20231227	145800	372826110	15200	15200	15200	15200	211
353	20231227	145700	369618910	15200	15200	15200	15200	0
354	20231227	145600	369618910	15200	15200	15200	15200	0
355	20231227	145500	369618910	15200	15200	15230	15200	246
356	20231227	145400	365878670	15210	15210	15210	15210	25
357	20231227	145300	365498420	15220	15220	15220	15220	27
358	20231227	145200	365087480	15220	15220	15220	15220	0
359	20231227	145100	365087480	15220	15220	15220	15220	121
360	20231227	145000	363245860	15220	15220	15220	15220	0
361	20231227	144900	363245860	15220	15220	15220	15220	33
362	20231227	144800	362743600	15220	15220	15220	15220	32
363	20231227	144700	362256560	15220	15200	15220	15200	15
364	20231227	144600	362028440	15200	15200	15200	15200	66
365	20231227	144500	361025240	15200	15200	15200	15200	0
366	20231227	144400	361025240	15200	15200	15200	15200	32
367	20231227	144300	360538840	15200	15200	15210	15200	5
368	20231227	144200	360462830	15200	15200	15200	15200	32
369	20231227	144100	359976430	15200	15200	15200	15200	0
370	20231227	144000	359976430	15200	15210	15220	15200	89
371	20231227	143900	358622850	15210	15200	15210	15200	45
372	20231227	143800	357938410	15200	15200	15200	15200	1
373	20231227	143700	357923210	15200	15200	15200	15200	103
374	20231227	143600	356357610	15200	15200	15200	15200	65
375	20231227	143500	355369610	15200	15200	15200	15200	0
376	20231227	143400	355369610	15200	15200	15200	15200	1
377	20231227	143300	355354410	15210	15210	15210	15210	105
378	20231227	143200	353757360	15210	15210	15210	15210	1
379	20231227	143100	353742150	15200	15200	15200	15200	0
380	20231227	143000	353742150	15200	15200	15200	15200	1
381	20231227	142900	353726950	15200	15200	15200	15200	59
382	20231227	142800	352830150	15200	15200	15200	15200	0
383	20231227	142700	352830150	15200	15200	15200	15200	66
384	20231227	142600	351826950	15200	15210	15210	15200	65
385	20231227	142500	350838940	15210	15210	15210	15210	4
386	20231227	142400	350778100	15210	15210	15210	15210	3
387	20231227	142300	350732470	15200	15200	15200	15200	0
388	20231227	142200	350732470	15200	15200	15200	15200	14
389	20231227	142100	350519670	15200	15200	15200	15200	0
390	20231227	142000	350519670	15200	15200	15200	15200	0
391	20231227	141900	350519670	15200	15190	15200	15190	46
392	20231227	141800	349820790	15190	15190	15190	15190	0
393	20231227	141700	349820790	15190	15190	15190	15190	33
394	20231227	141600	349319520	15200	15200	15200	15200	50
395	20231227	141500	348559520	15200	15200	15200	15200	0
396	20231227	141400	348559520	15200	15200	15200	15200	50
397	20231227	141300	347799520	15200	15200	15200	15200	1
398	20231227	141200	347784320	15200	15190	15200	15190	48
399	20231227	141100	347055030	15190	15190	15190	15190	0
400	20231227	141000	347055030	15190	15220	15220	15190	558
401	20231227	140900	338576870	15210	15210	15210	15210	0
402	20231227	140800	338576870	15210	15210	15210	15210	119
403	20231227	140700	336766880	15230	15230	15240	15230	35
404	20231227	140600	336233810	15220	15210	15220	15210	34
405	20231227	140500	335716350	15220	15220	15220	15220	22
406	20231227	140400	335381510	15210	15220	15220	15210	20
407	20231227	140300	335077200	15240	15240	15240	15240	0
408	20231227	140200	335077200	15240	15240	15240	15240	0
409	20231227	140100	335077200	15240	15210	15240	15210	328
410	20231227	140000	330082520	15210	15210	15210	15210	43
411	20231227	135900	329428490	15210	15210	15210	15210	33
412	20231227	135800	328926560	15220	15230	15230	15220	76
413	20231227	135700	327769640	15220	15220	15220	15220	0
414	20231227	135600	327769640	15220	15220	15220	15220	0
415	20231227	135500	327769640	15220	15220	15220	15220	0
416	20231227	135400	327769640	15220	15220	15220	15220	52
417	20231227	135300	326978200	15220	15220	15220	15220	76
418	20231227	135200	325821480	15220	15220	15220	15220	35
419	20231227	135100	325288780	15230	15230	15230	15230	12
420	20231227	135000	325106020	15220	15220	15220	15220	33
421	20231227	134900	324603760	15210	15210	15210	15210	0
422	20231227	134800	324603760	15210	15210	15210	15210	0
423	20231227	134700	324603760	15210	15210	15210	15210	32
424	20231227	134600	324117040	15200	15200	15200	15190	34
425	20231227	134500	323600250	15190	15190	15190	15190	4
426	20231227	134400	323539490	15210	15200	15210	15200	30
427	20231227	134300	323083480	15200	15200	15200	15200	3
428	20231227	134200	323037880	15190	15200	15200	15190	670
429	20231227	134100	312854210	15200	15210	15210	15200	380
430	20231227	134000	307078010	15200	15200	15200	15200	64
431	20231227	133900	306105210	15210	15210	15210	15210	0
432	20231227	133800	306105210	15210	15210	15210	15210	47
433	20231227	133700	305390340	15210	15210	15210	15210	33
434	20231227	133600	304888410	15220	15220	15220	15220	0
435	20231227	133500	304888410	15220	15220	15220	15220	0
436	20231227	133400	304888410	15220	15220	15220	15220	0
437	20231227	133300	304888410	15220	15220	15220	15220	0
438	20231227	133200	304888410	15220	15220	15220	15220	0
439	20231227	133100	304888410	15220	15210	15220	15210	64
440	20231227	133000	303914640	15210	15210	15210	15210	1
441	20231227	132900	303899430	15210	15210	15210	15210	42
442	20231227	132800	303260610	15200	15200	15200	15200	137
443	20231227	132700	301178210	15210	15210	15210	15210	110
444	20231227	132600	299505110	15220	15210	15220	15210	81
445	20231227	132500	298273090	15210	15210	15210	15210	33
446	20231227	132400	297771160	15220	15220	15220	15220	22
447	20231227	132300	297436320	15220	15220	15220	15220	110
448	20231227	132200	295762120	15220	15220	15220	15220	2
449	20231227	132100	295731680	15210	15240	15240	15210	700
450	20231227	132000	285076170	15240	15240	15240	15240	32
451	20231227	131900	284588490	15240	15240	15240	15240	0
452	20231227	131800	284588490	15240	15240	15240	15240	1
453	20231227	131700	284573250	15240	15240	15240	15240	0
454	20231227	131600	284573250	15240	15240	15240	15240	35
455	20231227	131500	284039850	15240	15240	15240	15240	32
456	20231227	131400	283552170	15240	15240	15240	15240	0
457	20231227	131300	283552170	15240	15240	15240	15240	66
458	20231227	131200	282546330	15250	15240	15250	15240	75
459	20231227	131100	281403280	15250	15250	15250	15250	85
460	20231227	131000	280107030	15250	15250	15250	15250	32
461	20231227	130900	279619030	15260	15260	15260	15260	0
462	20231227	130800	279619030	15260	15270	15270	15260	360
463	20231227	130700	274122900	15270	15270	15270	15270	0
464	20231227	130600	274122900	15270	15270	15270	15270	32
465	20231227	130500	273634260	15270	15270	15270	15270	65
466	20231227	130400	272641710	15270	15270	15270	15270	0
467	20231227	130300	272641710	15270	15270	15270	15270	32
468	20231227	130200	272153070	15280	15280	15280	15280	30
469	20231227	130100	271694670	15280	15280	15280	15280	64
470	20231227	130000	270716750	15290	15290	15290	15290	1
471	20231227	125900	270701460	15280	15280	15280	15280	0
472	20231227	125800	270701460	15280	15280	15280	15280	56
473	20231227	125700	269845780	15290	15290	15290	15290	0
474	20231227	125600	269845780	15290	15290	15290	15290	1
475	20231227	125500	269830490	15300	15300	15300	15300	57
476	20231227	125400	268958390	15300	15300	15300	15300	20
477	20231227	125300	268652390	15300	15300	15300	15300	139
478	20231227	125200	266525690	15310	15310	15310	15310	0
479	20231227	125100	266525690	15310	15310	15310	15310	8
480	20231227	125000	266403210	15320	15300	15320	15300	48
481	20231227	124900	265668520	15300	15300	15300	15300	0
482	20231227	124800	265668520	15300	15300	15300	15300	28
483	20231227	124700	265240120	15310	15300	15310	15300	72
484	20231227	124600	264138130	15330	15330	15330	15330	0
485	20231227	124500	264138130	15330	15330	15330	15330	0
486	20231227	124400	264138130	15330	15330	15330	15330	0
487	20231227	124300	264138130	15330	15330	15330	15330	4
488	20231227	124200	264076810	15330	15310	15330	15310	95
489	20231227	124100	262621390	15330	15330	15330	15330	0
490	20231227	124000	262621390	15330	15290	15330	15290	401
491	20231227	123900	256486250	15280	15280	15280	15280	32
492	20231227	123800	255997290	15280	15280	15280	15280	32
493	20231227	123700	255508330	15280	15280	15280	15280	0
494	20231227	123600	255508330	15280	15290	15290	15280	38
495	20231227	123500	254927640	15280	15280	15280	15280	42
496	20231227	123400	254285880	15290	15280	15290	15280	38
497	20231227	123300	253705190	15280	15280	15280	15280	8
498	20231227	123200	253582950	15280	15280	15280	15280	19
499	20231227	123100	253292630	15270	15270	15270	15270	32
500	20231227	123000	252803990	15270	15270	15270	15270	10
501	20231227	122900	252651290	15280	15280	15280	15280	5
502	20231227	122800	252574890	15270	15290	15290	15270	41
503	20231227	122700	251948660	15290	15270	15290	15270	263
504	20231227	122600	247931940	15270	15270	15270	15270	0
505	20231227	122500	247931940	15270	15270	15270	15270	0
506	20231227	122400	247931940	15270	15270	15270	15270	65
507	20231227	122300	246939390	15260	15260	15260	15260	0
508	20231227	122200	246939390	15260	15270	15270	15260	200
509	20231227	122100	243886360	15270	15270	15270	15270	0
510	20231227	122000	243886360	15270	15270	15270	15270	1264
511	20231227	121900	224585080	15270	15330	15330	15270	2586
512	20231227	121800	185053710	15330	15330	15330	15330	18
513	20231227	121700	184777770	15330	15330	15330	15330	0
514	20231227	121600	184777770	15330	15330	15330	15330	0
515	20231227	121500	184777770	15330	15330	15330	15330	0
516	20231227	121400	184777770	15330	15330	15330	15330	0
517	20231227	121300	184777770	15330	15330	15330	15330	5
518	20231227	121200	184701120	15330	15330	15330	15330	0
519	20231227	121100	184701120	15330	15330	15330	15330	0
520	20231227	121000	184701120	15330	15330	15330	15330	19
521	20231227	120900	184409850	15310	15310	15310	15310	26
522	20231227	120800	184011790	15310	15310	15310	15310	23
523	20231227	120700	183659660	15310	15310	15310	15310	10
524	20231227	120600	183506560	15310	15310	15310	15310	20
525	20231227	120500	183200360	15300	15310	15310	15300	21
526	20231227	120400	182878900	15310	15310	15310	15310	0
527	20231227	120300	182878900	15310	15310	15310	15310	10
528	20231227	120200	182725800	15300	15300	15300	15300	1
529	20231227	120100	182710500	15300	15300	15300	15300	0
530	20231227	120000	182710500	15300	15300	15300	15300	0
531	20231227	115900	182710500	15300	15300	15300	15300	0
532	20231227	115800	182710500	15300	15300	15300	15300	1
533	20231227	115700	182695200	15310	15310	15310	15310	0
534	20231227	115600	182695200	15310	15310	15310	15310	0
535	20231227	115500	182695200	15310	15310	15310	15310	0
536	20231227	115400	182695200	15310	15310	15310	15310	6
537	20231227	115300	182603340	15310	15310	15310	15310	0
538	20231227	115200	182603340	15310	15310	15310	15310	0
539	20231227	115100	182603340	15310	15310	15310	15310	19
540	20231227	115000	182312450	15310	15310	15310	15310	200
541	20231227	114900	179250450	15310	15310	15310	15310	0
542	20231227	114800	179250450	15310	15310	15310	15310	0
543	20231227	114700	179250450	15310	15310	15310	15310	0
544	20231227	114600	179250450	15310	15310	15310	15310	0
545	20231227	114500	179250450	15310	15310	15310	15310	0
546	20231227	114400	179250450	15310	15310	15310	15310	0
547	20231227	114300	179250450	15310	15310	15310	15310	1
548	20231227	114200	179235140	15310	15310	15310	15310	0
549	20231227	114100	179235140	15310	15310	15310	15310	0
550	20231227	114000	179235140	15310	15310	15310	15310	0
551	20231227	113900	179235140	15310	15310	15310	15310	0
552	20231227	113800	179235140	15310	15310	15310	15310	0
553	20231227	113700	179235140	15310	15310	15310	15310	22
554	20231227	113600	178898320	15310	15310	15310	15310	10
555	20231227	113500	178745220	15300	15300	15300	15300	26
556	20231227	113400	178347420	15300	15300	15300	15300	6
557	20231227	113300	178255620	15300	15300	15300	15300	3
558	20231227	113200	178209720	15300	15300	15300	15300	0
559	20231227	113100	178209720	15300	15280	15300	15280	69
560	20231227	113000	177155100	15280	15280	15280	15280	0
561	20231227	112900	177155100	15280	15300	15300	15280	503
562	20231227	112800	169463670	15310	15310	15310	15310	0
563	20231227	112700	169463670	15310	15310	15310	15310	2
564	20231227	112600	169433050	15310	15310	15310	15310	0
565	20231227	112500	169433050	15310	15310	15310	15310	0
566	20231227	112400	169433050	15310	15310	15310	15310	0
567	20231227	112300	169433050	15310	15310	15310	15310	10
568	20231227	112200	169279950	15310	15310	15310	15310	49
569	20231227	112100	168529760	15310	15310	15310	15310	186
570	20231227	112000	165682100	15330	15330	15330	15330	0
571	20231227	111900	165682100	15330	15330	15330	15330	0
572	20231227	111800	165682100	15330	15330	15330	15330	66
573	20231227	111700	164670320	15330	15330	15330	15330	12
574	20231227	111600	164486360	15340	15340	15340	15340	0
575	20231227	111500	164486360	15340	15340	15340	15340	1
576	20231227	111400	164471020	15340	15340	15340	15340	15
577	20231227	111300	164240920	15340	15350	15350	15340	79
578	20231227	111200	163028470	15350	15350	15350	15350	20
579	20231227	111100	162721470	15360	15360	15360	15360	0
580	20231227	111000	162721470	15360	15350	15360	15350	20
581	20231227	110900	162414370	15350	15350	15350	15350	0
582	20231227	110800	162414370	15350	15350	15350	15350	0
583	20231227	110700	162414370	15350	15350	15350	15350	0
584	20231227	110600	162414370	15350	15350	15350	15350	0
585	20231227	110500	162414370	15350	15350	15350	15350	0
586	20231227	110400	162414370	15350	15350	15350	15350	0
587	20231227	110300	162414370	15350	15350	15350	15350	0
588	20231227	110200	162414370	15350	15350	15350	15350	0
589	20231227	110100	162414370	15350	15350	15350	15350	10
590	20231227	110000	162260870	15350	15350	15350	15350	0
591	20231227	105900	162260870	15350	15350	15350	15350	48
592	20231227	105800	161524070	15340	15340	15340	15340	26
593	20231227	105700	161125230	15340	15340	15340	15340	0
594	20231227	105600	161125230	15340	15340	15340	15340	4
595	20231227	105500	161063870	15340	15340	15340	15340	1
596	20231227	105400	161048530	15360	15350	15360	15350	2
597	20231227	105300	161017820	15350	15350	15350	15350	0
598	20231227	105200	161017820	15350	15350	15350	15350	0
599	20231227	105100	161017820	15350	15350	15350	15350	20
600	20231227	105000	160710820	15350	15350	15350	15350	0
601	20231227	104900	160710820	15350	15350	15350	15350	3
602	20231227	104800	160664770	15350	15350	15350	15350	2
603	20231227	104700	160634070	15350	15350	15350	15350	0
604	20231227	104600	160634070	15350	15350	15350	15350	200
605	20231227	104500	157564070	15350	15350	15350	15350	0
606	20231227	104400	157564070	15350	15350	15350	15350	0
607	20231227	104300	157564070	15350	15350	15350	15350	10
608	20231227	104200	157410570	15350	15350	15350	15350	0
609	20231227	104100	157410570	15350	15340	15350	15340	227
610	20231227	104000	153927120	15330	15330	15330	15330	0
611	20231227	103900	153927120	15330	15320	15330	15320	154
612	20231227	103800	151566890	15310	15310	15310	15310	1
613	20231227	103700	151551580	15310	15310	15310	15310	48
614	20231227	103600	150816700	15310	15300	15310	15300	20
615	20231227	103500	150510670	15310	15310	15310	15310	0
616	20231227	103400	150510670	15310	15310	15310	15310	20
617	20231227	103300	150204470	15320	15320	15320	15320	3
618	20231227	103200	150158510	15330	15330	15330	15330	0
619	20231227	103100	150158510	15330	15330	15330	15330	0
620	20231227	103000	150158510	15330	15330	15330	15330	0
621	20231227	102900	150158510	15330	15330	15330	15330	0
622	20231227	102800	150158510	15330	15330	15330	15330	5
623	20231227	102700	150081860	15280	15280	15280	15280	0
624	20231227	102600	150081860	15280	15340	15340	15280	505
625	20231227	102500	142363640	15350	15350	15350	15350	0
626	20231227	102400	142363640	15350	15350	15350	15350	0
627	20231227	102300	142363640	15350	15350	15350	15350	2
628	20231227	102200	142332940	15290	15290	15290	15290	0
629	20231227	102100	142332940	15290	15290	15290	15290	0
630	20231227	102000	142332940	15290	15290	15290	15290	0
631	20231227	101900	142332940	15290	15290	15290	15290	0
632	20231227	101800	142332940	15290	15290	15290	15290	290
633	20231227	101700	137898840	15290	15290	15290	15290	0
634	20231227	101600	137898840	15290	15290	15290	15290	10
635	20231227	101500	137745940	15360	15290	15360	15250	322
636	20231227	101400	132832360	15280	15280	15280	15280	0
637	20231227	101300	132832360	15280	15280	15280	15280	0
638	20231227	101200	132832360	15280	15280	15280	15280	0
639	20231227	101100	132832360	15280	15280	15280	15280	0
640	20231227	101000	132832360	15280	15280	15280	15280	0
641	20231227	100900	132832360	15280	15280	15280	15280	0
642	20231227	100800	132832360	15280	15280	15280	15280	20
643	20231227	100700	132526760	15280	15270	15280	15270	14
644	20231227	100600	132312890	15270	15240	15270	15240	590
645	20231227	100500	123306900	15230	15230	15230	15230	44
646	20231227	100400	122636780	15240	15250	15260	15240	347
647	20231227	100300	117344790	15270	15260	15270	15260	60
648	20231227	100200	116429150	15270	15260	15270	15260	40
649	20231227	100100	115818650	15260	15260	15270	15180	406
650	20231227	100000	109638050	15260	15200	15260	15200	221
651	20231227	095900	106278790	15200	15270	15270	15200	316
652	20231227	095800	101472090	15180	15180	15180	15180	0
653	20231227	095700	101472090	15180	15180	15180	15180	4
654	20231227	095600	101411370	15170	15170	15170	15170	0
655	20231227	095500	101411370	15170	15170	15170	15170	0
656	20231227	095400	101411370	15170	15170	15170	15170	0
657	20231227	095300	101411370	15170	15170	15170	15170	0
658	20231227	095200	101411370	15170	15200	15200	15170	75
659	20231227	095100	100272880	15270	15270	15270	15270	0
660	20231227	095000	100272880	15270	15240	15270	15240	30
661	20231227	094900	99815130	15190	15190	15190	15190	0
662	20231227	094800	99815130	15190	15190	15190	15190	0
663	20231227	094700	99815130	15190	15190	15190	15190	0
664	20231227	094600	99815130	15190	15190	15190	15190	101
665	20231227	094500	98280940	15190	15190	15190	15190	9
666	20231227	094400	98144230	15190	15190	15190	15190	0
667	20231227	094300	98144230	15190	15190	15190	15190	0
668	20231227	094200	98144230	15190	15190	15190	15190	0
669	20231227	094100	98144230	15190	15190	15190	15190	0
670	20231227	094000	98144230	15190	15190	15190	15190	207
671	20231227	093900	94999900	15240	15240	15250	15240	15
672	20231227	093800	94771290	15250	15170	15250	15170	2984
673	20231227	093700	49503930	15170	15220	15220	15170	53
674	20231227	093600	48699870	15260	15260	15260	15260	0
675	20231227	093500	48699870	15260	15210	15260	15160	430
676	20231227	093400	42173760	15220	15230	15230	15220	5
677	20231227	093300	42097640	15230	15280	15280	15230	482
678	20231227	093200	34746080	15280	15280	15280	15280	0
679	20231227	093100	34746080	15280	15290	15290	15280	3
680	20231227	093000	34700230	15300	15300	15300	15300	1
681	20231227	092900	34684930	15300	15300	15300	15300	0
682	20231227	092800	34684930	15300	15310	15310	15300	172
683	20231227	092700	32052820	15310	15310	15310	15310	0
684	20231227	092600	32052820	15310	15310	15310	15310	0
685	20231227	092500	32052820	15310	15310	15310	15310	100
686	20231227	092400	30521820	15310	15340	15340	15310	265
687	20231227	092300	26460500	15340	15340	15340	15340	0
688	20231227	092200	26460500	15340	15340	15340	15340	0
689	20231227	092100	26460500	15340	15340	15340	15340	0
690	20231227	092000	26460500	15340	15340	15340	15340	0
691	20231227	091900	26460500	15340	15330	15340	15330	100
692	20231227	091800	24926550	15330	15310	15330	15310	46
693	20231227	091700	24222090	15310	15310	15310	15310	118
694	20231227	091600	22415510	15310	15310	15310	15310	0
695	20231227	091500	22415510	15310	15320	15320	15310	19
696	20231227	091400	22124600	15310	15330	15330	15310	219
697	20231227	091300	18770530	15330	15330	15330	15330	0
698	20231227	091200	18770530	15330	15330	15330	15330	1
699	20231227	091100	18755200	15390	15390	15390	15390	0
700	20231227	091000	18755200	15390	15390	15390	15390	0
701	20231227	090900	18755200	15390	15390	15390	15390	0
702	20231227	090800	18755200	15390	15330	15390	15330	18
703	20231227	090700	18479080	15310	15320	15320	15310	100
704	20231227	090600	16947520	15300	15300	15300	15300	0
705	20231227	090500	16947520	15300	15300	15300	15300	0
706	20231227	090400	16947520	15300	15300	15300	15300	21
707	20231227	090300	16626220	15290	15290	15290	15290	555
708	20231227	090200	8140270	15400	15320	15400	15320	50
709	20231227	090100	7370590	15260	15260	15260	15260	100
710	20231227	090000	5844590	15260	15260	15260	15260	382