KissMeData/373170/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211500	495303300	15180	15180	15180	15180	1016
3	20231213	211400	495303300	15180	15180	15180	15180	0
4	20231213	211300	495303300	15180	15180	15180	15180	0
5	20231213	211200	495303300	15180	15180	15180	15180	0
6	20231213	211100	495303300	15180	15180	15180	15180	0
7	20231213	211000	495303300	15180	15180	15180	15180	0
8	20231213	210900	495303300	15180	15180	15180	15180	0
9	20231213	210800	495303300	15180	15180	15180	15180	0
10	20231213	210700	495303300	15180	15180	15180	15180	0
11	20231213	210600	495303300	15180	15180	15180	15180	0
12	20231213	210500	495303300	15180	15180	15180	15180	0
13	20231213	210400	495303300	15180	15180	15180	15180	0
14	20231213	210300	495303300	15180	15180	15180	15180	0
15	20231213	210200	495303300	15180	15180	15180	15180	0
16	20231213	210100	495303300	15180	15180	15180	15180	0
17	20231213	210000	495303300	15180	15180	15180	15180	0
18	20231213	205900	495303300	15180	15180	15180	15180	0
19	20231213	205800	495303300	15180	15180	15180	15180	0
20	20231213	205700	495303300	15180	15180	15180	15180	0
21	20231213	205600	495303300	15180	15180	15180	15180	0
22	20231213	205500	495303300	15180	15180	15180	15180	0
23	20231213	205400	495303300	15180	15180	15180	15180	0
24	20231213	205300	495303300	15180	15180	15180	15180	0
25	20231213	205200	495303300	15180	15180	15180	15180	0
26	20231213	205100	495303300	15180	15180	15180	15180	0
27	20231213	205000	495303300	15180	15180	15180	15180	0
28	20231213	204900	495303300	15180	15180	15180	15180	0
29	20231213	204800	495303300	15180	15180	15180	15180	0
30	20231213	204700	495303300	15180	15180	15180	15180	0
31	20231213	204600	495303300	15180	15180	15180	15180	0
32	20231213	204500	495303300	15180	15180	15180	15180	1016
33	20231213	204400	495303300	15180	15180	15180	15180	0
34	20231213	204300	495303300	15180	15180	15180	15180	0
35	20231213	204200	495303300	15180	15180	15180	15180	0
36	20231213	204100	495303300	15180	15180	15180	15180	0
37	20231213	204000	495303300	15180	15180	15180	15180	0
38	20231213	203900	495303300	15180	15180	15180	15180	0
39	20231213	203800	495303300	15180	15180	15180	15180	0
40	20231213	203700	495303300	15180	15180	15180	15180	0
41	20231213	203600	495303300	15180	15180	15180	15180	0
42	20231213	203500	495303300	15180	15180	15180	15180	0
43	20231213	203400	495303300	15180	15180	15180	15180	0
44	20231213	203300	495303300	15180	15180	15180	15180	0
45	20231213	203200	495303300	15180	15180	15180	15180	0
46	20231213	203100	495303300	15180	15180	15180	15180	0
47	20231213	203000	495303300	15180	15180	15180	15180	0
48	20231213	202900	495303300	15180	15180	15180	15180	0
49	20231213	202800	495303300	15180	15180	15180	15180	0
50	20231213	202700	495303300	15180	15180	15180	15180	0
51	20231213	202600	495303300	15180	15180	15180	15180	0
52	20231213	202500	495303300	15180	15180	15180	15180	0
53	20231213	202400	495303300	15180	15180	15180	15180	0
54	20231213	202300	495303300	15180	15180	15180	15180	0
55	20231213	202200	495303300	15180	15180	15180	15180	0
56	20231213	202100	495303300	15180	15180	15180	15180	0
57	20231213	202000	495303300	15180	15180	15180	15180	0
58	20231213	201900	495303300	15180	15180	15180	15180	0
59	20231213	201800	495303300	15180	15180	15180	15180	0
60	20231213	201700	495303300	15180	15180	15180	15180	0
61	20231213	201600	495303300	15180	15180	15180	15180	0
62	20231213	201500	495303300	15180	15180	15180	15180	1016
63	20231213	201400	495303300	15180	15180	15180	15180	0
64	20231213	201300	495303300	15180	15180	15180	15180	0
65	20231213	201200	495303300	15180	15180	15180	15180	0
66	20231213	201100	495303300	15180	15180	15180	15180	0
67	20231213	201000	495303300	15180	15180	15180	15180	0
68	20231213	200900	495303300	15180	15180	15180	15180	0
69	20231213	200800	495303300	15180	15180	15180	15180	0
70	20231213	200700	495303300	15180	15180	15180	15180	0
71	20231213	200600	495303300	15180	15180	15180	15180	0
72	20231213	200500	495303300	15180	15180	15180	15180	0
73	20231213	200400	495303300	15180	15180	15180	15180	0
74	20231213	200300	495303300	15180	15180	15180	15180	0
75	20231213	200200	495303300	15180	15180	15180	15180	0
76	20231213	200100	495303300	15180	15180	15180	15180	0
77	20231213	200000	495303300	15180	15180	15180	15180	0
78	20231213	195900	495303300	15180	15180	15180	15180	0
79	20231213	195800	495303300	15180	15180	15180	15180	0
80	20231213	195700	495303300	15180	15180	15180	15180	0
81	20231213	195600	495303300	15180	15180	15180	15180	0
82	20231213	195500	495303300	15180	15180	15180	15180	0
83	20231213	195400	495303300	15180	15180	15180	15180	0
84	20231213	195300	495303300	15180	15180	15180	15180	0
85	20231213	195200	495303300	15180	15180	15180	15180	0
86	20231213	195100	495303300	15180	15180	15180	15180	0
87	20231213	195000	495303300	15180	15180	15180	15180	0
88	20231213	194900	495303300	15180	15180	15180	15180	0
89	20231213	194800	495303300	15180	15180	15180	15180	0
90	20231213	194700	495303300	15180	15180	15180	15180	0
91	20231213	194600	495303300	15180	15180	15180	15180	0
92	20231213	194500	495303300	15180	15180	15180	15180	1016
93	20231213	194400	495303300	15180	15180	15180	15180	0
94	20231213	194300	495303300	15180	15180	15180	15180	0
95	20231213	194200	495303300	15180	15180	15180	15180	0
96	20231213	194100	495303300	15180	15180	15180	15180	0
97	20231213	194000	495303300	15180	15180	15180	15180	0
98	20231213	193900	495303300	15180	15180	15180	15180	0
99	20231213	193800	495303300	15180	15180	15180	15180	0
100	20231213	193700	495303300	15180	15180	15180	15180	0
101	20231213	193600	495303300	15180	15180	15180	15180	0
102	20231213	193500	495303300	15180	15180	15180	15180	0
103	20231213	193400	495303300	15180	15180	15180	15180	0
104	20231213	193300	495303300	15180	15180	15180	15180	0
105	20231213	193200	495303300	15180	15180	15180	15180	0
106	20231213	193100	495303300	15180	15180	15180	15180	0
107	20231213	193000	495303300	15180	15180	15180	15180	0
108	20231213	192900	495303300	15180	15180	15180	15180	0
109	20231213	192800	495303300	15180	15180	15180	15180	0
110	20231213	192700	495303300	15180	15180	15180	15180	0
111	20231213	192600	495303300	15180	15180	15180	15180	0
112	20231213	192500	495303300	15180	15180	15180	15180	0
113	20231213	192400	495303300	15180	15180	15180	15180	0
114	20231213	192300	495303300	15180	15180	15180	15180	0
115	20231213	192200	495303300	15180	15180	15180	15180	0
116	20231213	192100	495303300	15180	15180	15180	15180	0
117	20231213	192000	495303300	15180	15180	15180	15180	0
118	20231213	191900	495303300	15180	15180	15180	15180	0
119	20231213	191800	495303300	15180	15180	15180	15180	0
120	20231213	191700	495303300	15180	15180	15180	15180	0
121	20231213	191600	495303300	15180	15180	15180	15180	0
122	20231213	191500	495303300	15180	15180	15180	15180	1016
123	20231213	191400	495303300	15180	15180	15180	15180	0
124	20231213	191300	495303300	15180	15180	15180	15180	0
125	20231213	191200	495303300	15180	15180	15180	15180	0
126	20231213	191100	495303300	15180	15180	15180	15180	0
127	20231213	191000	495303300	15180	15180	15180	15180	0
128	20231213	190900	495303300	15180	15180	15180	15180	0
129	20231213	190800	495303300	15180	15180	15180	15180	0
130	20231213	190700	495303300	15180	15180	15180	15180	0
131	20231213	190600	495303300	15180	15180	15180	15180	0
132	20231213	190500	495303300	15180	15180	15180	15180	0
133	20231213	190400	495303300	15180	15180	15180	15180	0
134	20231213	190300	495303300	15180	15180	15180	15180	0
135	20231213	190200	495303300	15180	15180	15180	15180	0
136	20231213	190100	495303300	15180	15180	15180	15180	0
137	20231213	190000	495303300	15180	15180	15180	15180	0
138	20231213	185900	495303300	15180	15180	15180	15180	0
139	20231213	185800	495303300	15180	15180	15180	15180	0
140	20231213	185700	495303300	15180	15180	15180	15180	0
141	20231213	185600	495303300	15180	15180	15180	15180	0
142	20231213	185500	495303300	15180	15180	15180	15180	0
143	20231213	185400	495303300	15180	15180	15180	15180	0
144	20231213	185300	495303300	15180	15180	15180	15180	0
145	20231213	185200	495303300	15180	15180	15180	15180	0
146	20231213	185100	495303300	15180	15180	15180	15180	0
147	20231213	185000	495303300	15180	15180	15180	15180	0
148	20231213	184900	495303300	15180	15180	15180	15180	0
149	20231213	184800	495303300	15180	15180	15180	15180	0
150	20231213	184700	495303300	15180	15180	15180	15180	0
151	20231213	184600	495303300	15180	15180	15180	15180	0
152	20231213	184500	495303300	15180	15180	15180	15180	1016
153	20231213	184400	495303300	15180	15180	15180	15180	0
154	20231213	184300	495303300	15180	15180	15180	15180	0
155	20231213	184200	495303300	15180	15180	15180	15180	0
156	20231213	184100	495303300	15180	15180	15180	15180	0
157	20231213	184000	495303300	15180	15180	15180	15180	0
158	20231213	183900	495303300	15180	15180	15180	15180	0
159	20231213	183800	495303300	15180	15180	15180	15180	0
160	20231213	183700	495303300	15180	15180	15180	15180	0
161	20231213	183600	495303300	15180	15180	15180	15180	0
162	20231213	183500	495303300	15180	15180	15180	15180	0
163	20231213	183400	495303300	15180	15180	15180	15180	0
164	20231213	183300	495303300	15180	15180	15180	15180	0
165	20231213	183200	495303300	15180	15180	15180	15180	0
166	20231213	183100	495303300	15180	15180	15180	15180	0
167	20231213	183000	495303300	15180	15180	15180	15180	0
168	20231213	182900	495303300	15180	15180	15180	15180	0
169	20231213	182800	495303300	15180	15180	15180	15180	0
170	20231213	182700	495303300	15180	15180	15180	15180	0
171	20231213	182600	495303300	15180	15180	15180	15180	0
172	20231213	182500	495303300	15180	15180	15180	15180	0
173	20231213	182400	495303300	15180	15180	15180	15180	0
174	20231213	182300	495303300	15180	15180	15180	15180	0
175	20231213	182200	495303300	15180	15180	15180	15180	0
176	20231213	182100	495303300	15180	15180	15180	15180	0
177	20231213	182000	495303300	15180	15180	15180	15180	0
178	20231213	181900	495303300	15180	15180	15180	15180	0
179	20231213	181800	495303300	15180	15180	15180	15180	0
180	20231213	181700	495303300	15180	15180	15180	15180	0
181	20231213	181600	495303300	15180	15180	15180	15180	0
182	20231213	181500	495303300	15180	15180	15180	15180	1016
183	20231213	181400	495303300	15180	15180	15180	15180	0
184	20231213	181300	495303300	15180	15180	15180	15180	0
185	20231213	181200	495303300	15180	15180	15180	15180	0
186	20231213	181100	495303300	15180	15180	15180	15180	0
187	20231213	181000	495303300	15180	15180	15180	15180	0
188	20231213	180900	495303300	15180	15180	15180	15180	0
189	20231213	180800	495303300	15180	15180	15180	15180	0
190	20231213	180700	495303300	15180	15180	15180	15180	0
191	20231213	180600	495303300	15180	15180	15180	15180	0
192	20231213	180500	495303300	15180	15180	15180	15180	0
193	20231213	180400	495303300	15180	15180	15180	15180	0
194	20231213	180300	495303300	15180	15180	15180	15180	0
195	20231213	180200	495303300	15180	15180	15180	15180	0
196	20231213	180100	495303300	15180	15180	15180	15180	0
197	20231213	180000	495303300	15180	15180	15180	15180	0
198	20231213	175900	495303300	15180	15180	15180	15180	0
199	20231213	175800	495303300	15180	15180	15180	15180	0
200	20231213	175700	495303300	15180	15180	15180	15180	0
201	20231213	175600	495303300	15180	15180	15180	15180	0
202	20231213	175500	495303300	15180	15180	15180	15180	0
203	20231213	175400	495303300	15180	15180	15180	15180	0
204	20231213	175300	495303300	15180	15180	15180	15180	0
205	20231213	175200	495303300	15180	15180	15180	15180	0
206	20231213	175100	495303300	15180	15180	15180	15180	0
207	20231213	175000	495303300	15180	15180	15180	15180	0
208	20231213	174900	495303300	15180	15180	15180	15180	0
209	20231213	174800	495303300	15180	15180	15180	15180	0
210	20231213	174700	495303300	15180	15180	15180	15180	0
211	20231213	174600	495303300	15180	15180	15180	15180	0
212	20231213	174500	495303300	15180	15180	15180	15180	1016
213	20231213	174400	495303300	15180	15180	15180	15180	0
214	20231213	174300	495303300	15180	15180	15180	15180	0
215	20231213	174200	495303300	15180	15180	15180	15180	0
216	20231213	174100	495303300	15180	15180	15180	15180	0
217	20231213	174000	495303300	15180	15180	15180	15180	0
218	20231213	173900	495303300	15180	15180	15180	15180	0
219	20231213	173800	495303300	15180	15180	15180	15180	0
220	20231213	173700	495303300	15180	15180	15180	15180	0
221	20231213	173600	495303300	15180	15180	15180	15180	0
222	20231213	173500	495303300	15180	15180	15180	15180	0
223	20231213	173400	495303300	15180	15180	15180	15180	0
224	20231213	173300	495303300	15180	15180	15180	15180	0
225	20231213	173200	495303300	15180	15180	15180	15180	0
226	20231213	173100	495303300	15180	15180	15180	15180	0
227	20231213	173000	495303300	15180	15180	15180	15180	0
228	20231213	172900	495303300	15180	15180	15180	15180	0
229	20231213	172800	495303300	15180	15180	15180	15180	0
230	20231213	172700	495303300	15180	15180	15180	15180	0
231	20231213	172600	495303300	15180	15180	15180	15180	0
232	20231213	172500	495303300	15180	15180	15180	15180	0
233	20231213	172400	495303300	15180	15180	15180	15180	0
234	20231213	172300	495303300	15180	15180	15180	15180	0
235	20231213	172200	495303300	15180	15180	15180	15180	0
236	20231213	172100	495303300	15180	15180	15180	15180	0
237	20231213	172000	495303300	15180	15180	15180	15180	0
238	20231213	171900	495303300	15180	15180	15180	15180	0
239	20231213	171800	495303300	15180	15180	15180	15180	0
240	20231213	171700	495303300	15180	15180	15180	15180	0
241	20231213	171600	495303300	15180	15180	15180	15180	0
242	20231213	171500	495303300	15180	15180	15180	15180	1016
243	20231213	171400	495303300	15180	15180	15180	15180	0
244	20231213	171300	495303300	15180	15180	15180	15180	0
245	20231213	171200	495303300	15180	15180	15180	15180	0
246	20231213	171100	495303300	15180	15180	15180	15180	0
247	20231213	171000	495303300	15180	15180	15180	15180	0
248	20231213	170900	495303300	15180	15180	15180	15180	0
249	20231213	170800	495303300	15180	15180	15180	15180	0
250	20231213	170700	495303300	15180	15180	15180	15180	0
251	20231213	170600	495303300	15180	15180	15180	15180	0
252	20231213	170500	495303300	15180	15180	15180	15180	0
253	20231213	170400	495303300	15180	15180	15180	15180	0
254	20231213	170300	495303300	15180	15180	15180	15180	0
255	20231213	170200	495303300	15180	15180	15180	15180	0
256	20231213	170100	495303300	15180	15180	15180	15180	0
257	20231213	170000	495303300	15180	15180	15180	15180	0
258	20231213	165900	495303300	15180	15180	15180	15180	0
259	20231213	165800	495303300	15180	15180	15180	15180	0
260	20231213	165700	495303300	15180	15180	15180	15180	0
261	20231213	165600	495303300	15180	15180	15180	15180	0
262	20231213	165500	495303300	15180	15180	15180	15180	0
263	20231213	165400	495303300	15180	15180	15180	15180	0
264	20231213	165300	495303300	15180	15180	15180	15180	0
265	20231213	165200	495303300	15180	15180	15180	15180	0
266	20231213	165100	495303300	15180	15180	15180	15180	0
267	20231213	165000	495303300	15180	15180	15180	15180	0
268	20231213	164900	495303300	15180	15180	15180	15180	0
269	20231213	164800	495303300	15180	15180	15180	15180	0
270	20231213	164700	495303300	15180	15180	15180	15180	0
271	20231213	164600	495303300	15180	15180	15180	15180	0
272	20231213	164500	495303300	15180	15180	15180	15180	1016
273	20231213	164400	495303300	15180	15180	15180	15180	0
274	20231213	164300	495303300	15180	15180	15180	15180	0
275	20231213	164200	495303300	15180	15180	15180	15180	0
276	20231213	164100	495303300	15180	15180	15180	15180	0
277	20231213	164000	495303300	15180	15180	15180	15180	0
278	20231213	163900	495303300	15180	15180	15180	15180	0
279	20231213	163800	495303300	15180	15180	15180	15180	0
280	20231213	163700	495303300	15180	15180	15180	15180	0
281	20231213	163600	495303300	15180	15180	15180	15180	0
282	20231213	163500	495303300	15180	15180	15180	15180	0
283	20231213	163400	495303300	15180	15180	15180	15180	0
284	20231213	163300	495303300	15180	15180	15180	15180	0
285	20231213	163200	495303300	15180	15180	15180	15180	0
286	20231213	163100	495303300	15180	15180	15180	15180	0
287	20231213	163000	495303300	15180	15180	15180	15180	0
288	20231213	162900	495303300	15180	15180	15180	15180	0
289	20231213	162800	495303300	15180	15180	15180	15180	0
290	20231213	162700	495303300	15180	15180	15180	15180	0
291	20231213	162600	495303300	15180	15180	15180	15180	0
292	20231213	162500	495303300	15180	15180	15180	15180	0
293	20231213	162400	495303300	15180	15180	15180	15180	0
294	20231213	162300	495303300	15180	15180	15180	15180	0
295	20231213	162200	495303300	15180	15180	15180	15180	0
296	20231213	162100	495303300	15180	15180	15180	15180	0
297	20231213	162000	495303300	15180	15180	15180	15180	0
298	20231213	161900	495303300	15180	15180	15180	15180	0
299	20231213	161800	495303300	15180	15180	15180	15180	0
300	20231213	161700	495303300	15180	15180	15180	15180	0
301	20231213	161600	495303300	15180	15180	15180	15180	0
302	20231213	161500	495303300	15180	15180	15180	15180	1016
303	20231213	161400	495303300	15180	15180	15180	15180	0
304	20231213	161300	495303300	15180	15180	15180	15180	0
305	20231213	161200	495303300	15180	15180	15180	15180	0
306	20231213	161100	495303300	15180	15180	15180	15180	0
307	20231213	161000	495303300	15180	15180	15180	15180	0
308	20231213	160900	495303300	15180	15180	15180	15180	0
309	20231213	160800	495303300	15180	15180	15180	15180	0
310	20231213	160700	495303300	15180	15180	15180	15180	0
311	20231213	160600	495303300	15180	15180	15180	15180	0
312	20231213	160500	495303300	15180	15180	15180	15180	0
313	20231213	160400	495303300	15180	15180	15180	15180	0
314	20231213	160300	495303300	15180	15180	15180	15180	0
315	20231213	160200	495303300	15180	15180	15180	15180	0
316	20231213	160100	495303300	15180	15180	15180	15180	0
317	20231213	160000	495303300	15180	15180	15180	15180	0
318	20231213	155900	495303300	15180	15180	15180	15180	0
319	20231213	155800	495303300	15180	15180	15180	15180	0
320	20231213	155700	495303300	15180	15180	15180	15180	0
321	20231213	155600	495303300	15180	15180	15180	15180	0
322	20231213	155500	495303300	15180	15180	15180	15180	0
323	20231213	155400	495303300	15180	15180	15180	15180	0
324	20231213	155300	495303300	15180	15180	15180	15180	0
325	20231213	155200	495303300	15180	15180	15180	15180	0
326	20231213	155100	495303300	15180	15180	15180	15180	0
327	20231213	155000	495303300	15180	15180	15180	15180	0
328	20231213	154900	495303300	15180	15180	15180	15180	0
329	20231213	154800	495303300	15180	15180	15180	15180	0
330	20231213	154700	495303300	15180	15180	15180	15180	0
331	20231213	154600	495303300	15180	15180	15180	15180	0
332	20231213	154500	495303300	15180	15180	15180	15180	1016
333	20231213	154400	495303300	15180	15180	15180	15180	0
334	20231213	154300	495303300	15180	15180	15180	15180	0
335	20231213	154200	495303300	15180	15180	15180	15180	0
336	20231213	154100	495303300	15180	15180	15180	15180	0
337	20231213	154000	495303300	15180	15180	15180	15180	0
338	20231213	153900	495303300	15180	15180	15180	15180	0
339	20231213	153800	495303300	15180	15180	15180	15180	0
340	20231213	153700	495303300	15180	15180	15180	15180	0
341	20231213	153600	495303300	15180	15180	15180	15180	0
342	20231213	153500	495303300	15180	15180	15180	15180	0
343	20231213	153400	495303300	15180	15180	15180	15180	0
344	20231213	153300	495303300	15180	15180	15180	15180	0
345	20231213	153200	495303300	15180	15180	15180	15180	0
346	20231213	153100	495303300	15180	15180	15180	15180	0
347	20231213	153000	495303300	15180	15180	15180	15180	1016
348	20231213	152900	479880420	15230	15230	15230	15230	0
349	20231213	152800	479880420	15230	15230	15230	15230	0
350	20231213	152700	479880420	15230	15230	15230	15230	0
351	20231213	152600	479880420	15230	15230	15230	15230	0
352	20231213	152500	479880420	15230	15230	15230	15230	0
353	20231213	152400	479880420	15230	15230	15230	15230	0
354	20231213	152300	479880420	15230	15230	15230	15230	0
355	20231213	152200	479880420	15230	15230	15230	15230	0
356	20231213	152100	479880420	15230	15230	15230	15230	0
357	20231213	152000	479880420	15230	15230	15230	15230	0
358	20231213	151900	479880420	15230	15230	15230	15230	2
359	20231213	151800	479849960	15180	15180	15180	15180	24
360	20231213	151700	479485640	15180	15180	15180	15180	24
361	20231213	151600	479121320	15180	15180	15180	15180	10
362	20231213	151500	478969520	15180	15180	15180	15180	22
363	20231213	151400	478635560	15180	15170	15180	15170	24
364	20231213	151300	478271380	15170	15180	15180	15170	20
365	20231213	151200	477967880	15110	15180	15180	15110	117
366	20231213	151100	476198820	15180	15190	15190	15180	24
367	20231213	151000	475834360	15190	15100	15200	15090	151
368	20231213	150900	473553510	15210	15110	15210	15110	18
369	20231213	150800	473280530	15110	15100	15110	15100	59
370	20231213	150700	472389290	15100	15100	15100	15100	501
371	20231213	150600	464824190	15100	15100	15100	15090	172
372	20231213	150500	462228510	15100	15110	15110	15100	718
373	20231213	150400	451386470	15100	15110	15110	15100	129
374	20231213	150300	449438470	15120	15120	15120	15120	1
375	20231213	150200	449423350	15130	15110	15130	15110	16
376	20231213	150100	449181290	15100	15100	15100	15100	0
377	20231213	150000	449181290	15100	15110	15110	15100	114
378	20231213	145900	447459790	15120	15120	15120	15120	14
379	20231213	145800	447248110	15120	15120	15120	15120	0
380	20231213	145700	447248110	15120	15120	15120	15120	134
381	20231213	145600	445222030	15130	15130	15130	15130	0
382	20231213	145500	445222030	15130	15130	15130	15130	0
383	20231213	145400	445222030	15130	15130	15130	15130	14
384	20231213	145300	445010210	15130	15110	15130	15100	221
385	20231213	145200	441672360	15110	15110	15110	15110	31
386	20231213	145100	441203950	15120	15160	15160	15120	32
387	20231213	145000	440719590	15220	15220	15220	15220	0
388	20231213	144900	440719590	15220	15220	15220	15220	0
389	20231213	144800	440719590	15220	15220	15220	15220	14
390	20231213	144700	440506510	15230	15170	15230	15170	2
391	20231213	144600	440476110	15100	15120	15120	15100	518
392	20231213	144500	432652990	15140	15140	15140	15140	13
393	20231213	144400	432456170	15220	15220	15220	15220	0
394	20231213	144300	432456170	15220	15220	15220	15220	0
395	20231213	144200	432456170	15220	15220	15220	15220	14
396	20231213	144100	432243090	15220	15220	15220	15220	0
397	20231213	144000	432243090	15220	15220	15220	15220	0
398	20231213	143900	432243090	15220	15140	15220	15130	228
399	20231213	143800	428790680	15140	15140	15140	15140	8
400	20231213	143700	428669560	15180	15180	15180	15180	14
401	20231213	143600	428457040	15200	15200	15200	15200	65
402	20231213	143500	427469040	15200	15200	15200	15200	0
403	20231213	143400	427469040	15200	15200	15200	15200	13
404	20231213	143300	427271440	15200	15110	15200	15110	136
405	20231213	143200	425215230	15120	15120	15120	15120	161
406	20231213	143100	422780910	15150	15150	15150	15150	14
407	20231213	143000	422568810	15190	15190	15190	15190	0
408	20231213	142900	422568810	15190	15190	15190	15190	0
409	20231213	142800	422568810	15190	15190	15190	15190	14
410	20231213	142700	422356150	15190	15190	15190	15190	0
411	20231213	142600	422356150	15190	15190	15190	15190	0
412	20231213	142500	422356150	15190	15120	15190	15120	145
413	20231213	142400	420162770	15120	15120	15120	15120	147
414	20231213	142300	417940130	15170	15170	15170	15170	0
415	20231213	142200	417940130	15170	15170	15170	15170	13
416	20231213	142100	417742920	15190	15190	15190	15190	0
417	20231213	142000	417742920	15190	15190	15190	15190	14
418	20231213	141900	417530260	15170	15120	15170	15120	3
419	20231213	141800	417484850	15130	15130	15130	15130	128
420	20231213	141700	415548210	15130	15130	15130	15130	6
421	20231213	141600	415457430	15110	15110	15110	15110	35
422	20231213	141500	414928580	15110	15130	15130	15110	129
423	20231213	141400	412978140	15130	15130	15130	15130	14
424	20231213	141300	412766320	15120	15120	15120	15120	182
425	20231213	141200	410014480	15170	15170	15170	15170	0
426	20231213	141100	410014480	15170	15120	15170	15120	47
427	20231213	141000	409303190	15170	15170	15170	15170	0
428	20231213	140900	409303190	15170	15170	15170	15170	111
429	20231213	140800	407619320	15170	15120	15170	15120	142
430	20231213	140700	405471580	15120	15120	15120	15120	0
431	20231213	140600	405471580	15120	15120	15120	15120	70
432	20231213	140500	404413180	15160	15120	15160	15110	72
433	20231213	140400	403324120	15130	15120	15130	15120	186
434	20231213	140300	400511070	15140	15140	15140	15140	54
435	20231213	140200	399693510	15140	15130	15140	15130	115
436	20231213	140100	397953480	15200	15200	15200	15200	0
437	20231213	140000	397953480	15200	15200	15200	15200	13
438	20231213	135900	397755880	15130	15130	15130	15130	0
439	20231213	135800	397755880	15130	15140	15140	15130	135
440	20231213	135700	395713300	15160	15160	15160	15160	125
441	20231213	135600	393818300	15200	15200	15200	15200	0
442	20231213	135500	393818300	15200	15200	15200	15200	0
443	20231213	135400	393818300	15200	15190	15200	15190	17
444	20231213	135300	393560030	15190	15190	15190	15190	1
445	20231213	135200	393544840	15190	15130	15190	15130	201
446	20231213	135100	390503650	15140	15180	15180	15140	129
447	20231213	135000	388550390	15140	15150	15150	15140	110
448	20231213	134900	386883920	15180	15180	15180	15180	0
449	20231213	134800	386883920	15180	15170	15180	15170	17
450	20231213	134700	386625900	15190	15190	15190	15190	0
451	20231213	134600	386625900	15190	15190	15190	15190	0
452	20231213	134500	386625900	15190	15190	15190	15190	14
453	20231213	134400	386413240	15130	15140	15140	15130	164
454	20231213	134300	383930500	15140	15160	15160	15140	90
455	20231213	134200	382567640	15160	15160	15160	15160	10
456	20231213	134100	382416040	15190	15190	15190	15190	0
457	20231213	134000	382416040	15190	15190	15190	15190	14
458	20231213	133900	382203380	15130	15130	15130	15130	0
459	20231213	133800	382203380	15130	15130	15130	15130	4
460	20231213	133700	382142860	15120	15130	15130	15120	131
461	20231213	133600	380160850	15130	15130	15130	15130	118
462	20231213	133500	378375510	15180	15180	15180	15180	0
463	20231213	133400	378375510	15180	15180	15180	15180	14
464	20231213	133300	378162990	15180	15180	15180	15180	20
465	20231213	133200	377859390	15180	15180	15180	15180	0
466	20231213	133100	377859390	15180	15180	15180	15180	13
467	20231213	133000	377662050	15130	15130	15130	15130	134
468	20231213	132900	375634630	15130	15130	15130	15130	111
469	20231213	132800	373955200	15170	15170	15170	15170	14
470	20231213	132700	373742820	15180	15110	15180	15110	10
471	20231213	132600	373591510	15190	15190	15190	15190	0
472	20231213	132500	373591510	15190	15190	15190	15190	13
473	20231213	132400	373394040	15120	15110	15120	15110	238
474	20231213	132300	369796770	15130	15140	15140	15130	23
475	20231213	132200	369448640	15150	15150	15150	15150	0
476	20231213	132100	369448640	15150	15150	15150	15150	0
477	20231213	132000	369448640	15150	15180	15180	15150	39
478	20231213	131900	368857400	15190	15190	15190	15190	0
479	20231213	131800	368857400	15190	15190	15190	15190	0
480	20231213	131700	368857400	15190	15120	15190	15120	68
481	20231213	131600	367828190	15130	15130	15130	15130	77
482	20231213	131500	366663180	15130	15130	15130	15130	5
483	20231213	131400	366587530	15140	15150	15150	15140	124
484	20231213	131300	364710050	15160	15160	15160	15160	0
485	20231213	131200	364710050	15160	15160	15160	15160	0
486	20231213	131100	364710050	15160	15160	15160	15160	124
487	20231213	131000	362830210	15180	15180	15180	15180	5
488	20231213	130900	362754310	15190	15190	15190	15190	5
489	20231213	130800	362678360	15190	15130	15190	15130	16
490	20231213	130700	362435500	15110	15110	15110	15110	13
491	20231213	130600	362239070	15130	15140	15140	15120	236
492	20231213	130500	358669050	15150	15150	15150	15150	14
493	20231213	130400	358456950	15190	15190	15190	15190	0
494	20231213	130300	358456950	15190	15190	15190	15190	13
495	20231213	130200	358259480	15140	15140	15140	15140	129
496	20231213	130100	356306420	15140	15140	15140	15140	1
497	20231213	130000	356291280	15190	15190	15190	15190	14
498	20231213	125900	356078620	15140	15140	15140	15140	132
499	20231213	125800	354080140	15140	15140	15140	15140	0
500	20231213	125700	354080140	15140	15160	15160	15140	43
501	20231213	125600	353428870	15170	15170	15170	15170	87
502	20231213	125500	352109080	15170	15170	15170	15170	0
503	20231213	125400	352109080	15170	15170	15170	15170	131
504	20231213	125300	350121810	15200	15200	15200	15200	0
505	20231213	125200	350121810	15200	15200	15200	15200	0
506	20231213	125100	350121810	15200	15200	15200	15200	13
507	20231213	125000	349924210	15200	15170	15200	15170	200
508	20231213	124900	346884840	15180	15190	15190	15180	113
509	20231213	124800	345169350	15190	15190	15190	15190	14
510	20231213	124700	344956690	15130	15130	15130	15130	0
511	20231213	124600	344956690	15130	15130	15130	15130	18
512	20231213	124500	344684350	15130	15130	15130	15130	130
513	20231213	124400	342717450	15130	15130	15130	15130	0
514	20231213	124300	342717450	15130	15130	15130	15130	69
515	20231213	124200	341673480	15120	15140	15140	15120	175
516	20231213	124100	339024730	15170	15170	15170	15170	0
517	20231213	124000	339024730	15170	15170	15170	15170	13
518	20231213	123900	338827520	15190	15190	15190	15190	0
519	20231213	123800	338827520	15190	15190	15190	15190	1
520	20231213	123700	338812330	15190	15190	15190	15190	14
521	20231213	123600	338599670	15120	15120	15120	15120	298
522	20231213	123500	334093910	15130	15130	15130	15130	51
523	20231213	123400	333322280	15150	15150	15150	15150	13
524	20231213	123300	333125330	15190	15190	15190	15190	0
525	20231213	123200	333125330	15190	15190	15190	15190	0
526	20231213	123100	333125330	15190	15190	15190	15190	14
527	20231213	123000	332912670	15130	15130	15140	15130	115
528	20231213	122900	331171820	15180	15180	15180	15180	0
529	20231213	122800	331171820	15180	15180	15180	15180	13
530	20231213	122700	330974480	15180	15180	15180	15180	0
531	20231213	122600	330974480	15180	15180	15180	15180	14
532	20231213	122500	330761960	15120	15120	15120	15120	133
533	20231213	122400	328751000	15120	15130	15130	15120	17
534	20231213	122300	328493950	15140	15140	15140	15140	113
535	20231213	122200	326783130	15140	15160	15160	15140	3
536	20231213	122100	326737680	15180	15180	15180	15180	0
537	20231213	122000	326737680	15180	15170	15180	15170	26
538	20231213	121900	326343110	15170	15170	15170	15170	1
539	20231213	121800	326327940	15120	15120	15120	15120	134
540	20231213	121700	324301860	15110	15130	15130	15110	102
541	20231213	121600	322760210	15110	15130	15130	15110	219
542	20231213	121500	319448740	15180	15180	15180	15180	0
543	20231213	121400	319448740	15180	15180	15180	15180	14
544	20231213	121300	319236220	15110	15110	15110	15110	0
545	20231213	121200	319236220	15110	15130	15130	15110	102
546	20231213	121100	317694880	15130	15130	15130	15130	84
547	20231213	121000	316423960	15130	15130	15130	15130	8
548	20231213	120900	316302920	15180	15180	15180	15180	15
549	20231213	120800	316075220	15130	15140	15140	15130	132
550	20231213	120700	314077550	15140	15140	15140	15140	6
551	20231213	120600	313986710	15140	15160	15160	15140	23
552	20231213	120500	313638220	15160	15150	15160	15150	101
553	20231213	120400	312108060	15190	15190	15190	15190	1
554	20231213	120300	312092870	15190	15190	15190	15190	16
555	20231213	120200	311849830	15130	15130	15130	15130	0
556	20231213	120100	311849830	15130	15120	15130	15120	246
557	20231213	120000	308129130	15150	15150	15150	15150	13
558	20231213	115900	307932180	15190	15190	15190	15190	0
559	20231213	115800	307932180	15190	15190	15190	15190	0
560	20231213	115700	307932180	15190	15190	15190	15190	14
561	20231213	115600	307719520	15130	15140	15140	15130	60
562	20231213	115500	306811690	15110	15110	15110	15110	0
563	20231213	115400	306811690	15110	15150	15160	15110	309
564	20231213	115300	302130090	15160	15160	15160	15160	28
565	20231213	115200	301705610	15210	15210	15210	15210	0
566	20231213	115100	301705610	15210	15210	15210	15210	14
567	20231213	115000	301492670	15230	15230	15230	15230	0
568	20231213	114900	301492670	15230	15230	15230	15230	13
569	20231213	114800	301294680	15160	15160	15160	15160	0
570	20231213	114700	301294680	15160	15160	15160	15160	154
571	20231213	114600	298960040	15160	15160	15160	15160	127
572	20231213	114500	297034720	15160	15190	15190	15160	15
573	20231213	114400	296807270	15200	15200	15200	15200	2
574	20231213	114300	296776870	15230	15200	15230	15200	112
575	20231213	114200	295071670	15200	15200	15200	15200	6
576	20231213	114100	294980470	15150	15150	15150	15150	8
577	20231213	114000	294859270	15150	15150	15150	15150	184
578	20231213	113900	292071670	15090	15090	15090	15090	0
579	20231213	113800	292071670	15090	15090	15090	15090	0
580	20231213	113700	292071670	15090	15100	15100	15090	128
581	20231213	113600	290139880	15100	15100	15100	15100	0
582	20231213	113500	290139880	15100	15100	15100	15100	6
583	20231213	113400	290049280	15090	15100	15100	15090	271
584	20231213	113300	285959280	15150	15150	15150	15150	0
585	20231213	113200	285959280	15150	15150	15150	15150	0
586	20231213	113100	285959280	15150	15150	15150	15150	13
587	20231213	113000	285762330	15100	15180	15180	15100	14
588	20231213	112900	285550690	15180	15180	15180	15180	14
589	20231213	112800	285338170	15190	15100	15190	15100	133
590	20231213	112700	283329780	15100	15100	15100	15100	167
591	20231213	112600	280808080	15120	15140	15140	15120	23
592	20231213	112500	280460060	15100	15100	15100	15100	100
593	20231213	112400	278950060	15190	15190	15190	15190	0
594	20231213	112300	278950060	15190	15190	15190	15190	14
595	20231213	112200	278737400	15190	15190	15190	15190	0
596	20231213	112100	278737400	15190	15190	15190	15190	0
597	20231213	112000	278737400	15190	15120	15190	15120	33
598	20231213	111900	278236830	15090	15120	15120	15090	224
599	20231213	111800	274853100	15120	15120	15120	15120	119
600	20231213	111700	273053820	15140	15140	15140	15140	14
601	20231213	111600	272841860	15160	15160	15160	15160	0
602	20231213	111500	272841860	15160	15160	15160	15160	19
603	20231213	111400	272553820	15160	15160	15160	15160	10
604	20231213	111300	272402220	15090	15090	15090	15090	247
605	20231213	111200	268674990	15130	15130	15130	15130	14
606	20231213	111100	268463170	15090	15090	15090	15090	100
607	20231213	111000	266954170	15160	15160	15160	15160	0
608	20231213	110900	266954170	15160	15160	15160	15160	13
609	20231213	110800	266757090	15080	15080	15080	15080	56
610	20231213	110700	265912610	15160	15160	15160	15160	0
611	20231213	110600	265912610	15160	15080	15160	15080	145
612	20231213	110500	263724890	15080	15090	15090	15080	206
613	20231213	110400	260616420	15100	15100	15100	15100	21
614	20231213	110300	260299320	15140	15140	15140	15140	13
615	20231213	110200	260102500	15160	15160	15160	15160	44
616	20231213	110100	259435460	15160	15160	15160	15160	0
617	20231213	110000	259435460	15160	15160	15160	15160	13
618	20231213	105900	259238380	15080	15090	15090	15080	130
619	20231213	105800	257277970	15080	15070	15080	15070	51
620	20231213	105700	256508900	15080	15080	15080	15080	33
621	20231213	105600	256011260	15080	15090	15090	15080	269
622	20231213	105500	251954300	15120	15120	15120	15120	0
623	20231213	105400	251954300	15120	15120	15120	15120	14
624	20231213	105300	251742620	15160	15160	15160	15160	0
625	20231213	105200	251742620	15160	15160	15160	15160	13
626	20231213	105100	251545540	15150	15080	15150	15080	23
627	20231213	105000	251198490	15080	15080	15080	15070	221
628	20231213	104900	247866740	15090	15100	15120	15090	287
629	20231213	104800	243534910	15130	15130	15130	15130	2
630	20231213	104700	243504650	15160	15160	15160	15160	0
631	20231213	104600	243504650	15160	15160	15160	15160	13
632	20231213	104500	243307570	15180	15180	15180	15180	0
633	20231213	104400	243307570	15180	15180	15180	15180	51
634	20231213	104300	242533390	15180	15090	15180	15090	38
635	20231213	104200	241958800	15070	15070	15070	15070	132
636	20231213	104100	239969560	15070	15070	15070	15070	0
637	20231213	104000	239969560	15070	15080	15080	15070	96
638	20231213	103900	238522560	15100	15100	15100	15100	8
639	20231213	103800	238401760	15100	15110	15110	15100	25
640	20231213	103700	238024230	15100	15100	15100	15100	113
641	20231213	103600	236317930	15100	15100	15100	15100	0
642	20231213	103500	236317930	15100	15120	15120	15100	232
643	20231213	103400	232811130	15120	15120	15210	15110	90
644	20231213	103300	231449100	15130	15130	15130	15130	97
645	20231213	103200	229981490	15130	15130	15130	15130	1
646	20231213	103100	229966360	15090	15100	15100	15090	121
647	20231213	103000	228139270	15100	15110	15110	15060	112
648	20231213	102900	226450700	15100	15080	15100	15080	98
649	20231213	102800	224972540	15090	15100	15100	15090	38
650	20231213	102700	224398950	15100	15110	15120	15100	157
651	20231213	102600	222027230	15120	15130	15130	15120	21
652	20231213	102500	221709510	15120	15150	15150	15120	43
653	20231213	102400	221058570	15110	15140	15160	15110	755
654	20231213	102300	209636070	15180	15180	15180	15150	25
655	20231213	102200	209256690	15200	15200	15200	15200	10
656	20231213	102100	209104690	15200	15200	15200	15200	10
657	20231213	102000	208952690	15200	15140	15200	15140	27
658	20231213	101900	208543310	15150	15160	15160	15150	224
659	20231213	101800	205149610	15160	15190	15190	15160	120
660	20231213	101700	203330110	15200	15200	15200	15200	10
661	20231213	101600	203178110	15150	15220	15220	15150	115
662	20231213	101500	201435160	15150	15150	15170	15150	261
663	20231213	101400	197479490	15180	15160	15180	15160	20
664	20231213	101300	197176090	15150	15200	15200	15150	31
665	20231213	101200	196705440	15200	15200	15200	15200	12
666	20231213	101100	196523040	15150	15150	15150	15150	0
667	20231213	101000	196523040	15150	15150	15150	15150	80
668	20231213	100900	195311040	15150	15150	15150	15150	77
669	20231213	100800	194144490	15150	15150	15150	15150	1
670	20231213	100700	194129340	15150	15150	15150	15150	70
671	20231213	100600	193068840	15140	15140	15150	15140	231
672	20231213	100500	189571480	15140	15170	15170	15140	865
673	20231213	100400	176468500	15170	15170	15170	15170	259
674	20231213	100300	172539470	15170	15180	15180	15170	34
675	20231213	100200	172023490	15180	15190	15190	15180	8
676	20231213	100100	171902040	15190	15200	15200	15190	93
677	20231213	100000	170488480	15210	15220	15220	15210	235
678	20231213	095900	166912550	15230	15220	15230	15220	162
679	20231213	095800	164446610	15220	15220	15220	15220	0
680	20231213	095700	164446610	15220	15220	15220	15220	6
681	20231213	095600	164355290	15230	15260	15260	15230	680
682	20231213	095500	153986220	15260	15260	15260	15260	0
683	20231213	095400	153986220	15260	15260	15270	15260	218
684	20231213	095300	150657540	15270	15280	15280	15270	24
685	20231213	095200	150291030	15290	15270	15330	15250	75
686	20231213	095100	149144780	15290	15310	15310	15280	1080
687	20231213	095000	132630270	15310	15310	15310	15310	1
688	20231213	094900	132614960	15310	15320	15320	15310	198
689	20231213	094800	129581930	15320	15320	15320	15320	0
690	20231213	094700	129581930	15320	15320	15320	15320	18
691	20231213	094600	129306170	15310	15320	15320	15310	108
692	20231213	094500	127652570	15320	15320	15320	15320	133
693	20231213	094400	125615010	15320	15320	15320	15320	65
694	20231213	094300	124619210	15330	15340	15340	15330	129
695	20231213	094200	122641610	15350	15350	15350	15350	48
696	20231213	094100	121904810	15350	15350	15350	15350	10
697	20231213	094000	121751310	15320	15320	15320	15320	3
698	20231213	093900	121705350	15320	15330	15330	15320	200
699	20231213	093800	118641250	15320	15320	15320	15320	56
700	20231213	093700	117783330	15330	15300	15340	15300	47
701	20231213	093600	117062570	15300	15380	15380	15300	889
702	20231213	093500	103428910	15390	15400	15400	15390	355
703	20231213	093400	97964170	15400	15410	15410	15400	85
704	20231213	093300	96654330	15440	15410	15440	15410	10
705	20231213	093200	96500200	15400	15440	15440	15400	403
706	20231213	093100	90284220	15440	15480	15480	15440	1446
707	20231213	093000	67910910	15500	15490	15500	15490	53
708	20231213	092900	67089860	15480	15480	15480	15480	87
709	20231213	092800	65743100	15470	15470	15470	15470	0
710	20231213	092700	65743100	15470	15470	15470	15470	53
711	20231213	092600	64923190	15470	15550	15550	15470	1511
712	20231213	092500	41481440	15620	15620	15620	15620	5
713	20231213	092400	41403340	15620	15610	15620	15540	116
714	20231213	092300	39599830	15620	15620	15620	15620	1
715	20231213	092200	39584210	15550	15550	15550	15550	0
716	20231213	092100	39584210	15550	15550	15550	15550	100
717	20231213	092000	38029210	15550	15550	15550	15550	0
718	20231213	091900	38029210	15550	15570	15570	15550	507
719	20231213	091800	30144060	15550	15540	15550	15540	119
720	20231213	091700	28294060	15540	15540	15540	15540	0
721	20231213	091600	28294060	15540	15540	15540	15540	0
722	20231213	091500	28294060	15540	15520	15540	15520	26
723	20231213	091400	27890460	15540	15520	15540	15520	2
724	20231213	091300	27859400	15520	15520	15520	15520	78
725	20231213	091200	26648840	15510	15510	15510	15510	1
726	20231213	091100	26633330	15510	15510	15510	15510	23
727	20231213	091000	26276600	15520	15520	15520	15520	8
728	20231213	090900	26152440	15520	15520	15520	15520	19
729	20231213	090800	25857560	15520	15520	15520	15520	80
730	20231213	090700	24615960	15490	15490	15490	15490	27
731	20231213	090600	24197730	15520	15520	15520	15490	625
732	20231213	090500	14504090	15530	15550	15550	15530	457
733	20231213	090400	7403240	15550	15550	15550	15550	7
734	20231213	090300	7294390	15600	15600	15600	15600	0
735	20231213	090200	7294390	15600	15600	15600	15600	50
736	20231213	090100	6514390	15600	15700	15700	15600	224
737	20231213	090000	3017690	15700	15790	15790	15700	192