KissMeData/373170/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211300	416334390	15130	15130	15130	15130	117
3	20231220	211200	416334390	15130	15130	15130	15130	0
4	20231220	211100	416334390	15130	15130	15130	15130	0
5	20231220	211000	416334390	15130	15130	15130	15130	0
6	20231220	210900	416334390	15130	15130	15130	15130	0
7	20231220	210800	416334390	15130	15130	15130	15130	0
8	20231220	210700	416334390	15130	15130	15130	15130	0
9	20231220	210600	416334390	15130	15130	15130	15130	0
10	20231220	210500	416334390	15130	15130	15130	15130	0
11	20231220	210400	416334390	15130	15130	15130	15130	0
12	20231220	210300	416334390	15130	15130	15130	15130	0
13	20231220	210200	416334390	15130	15130	15130	15130	0
14	20231220	210100	416334390	15130	15130	15130	15130	0
15	20231220	210000	416334390	15130	15130	15130	15130	0
16	20231220	205900	416334390	15130	15130	15130	15130	0
17	20231220	205800	416334390	15130	15130	15130	15130	0
18	20231220	205700	416334390	15130	15130	15130	15130	0
19	20231220	205600	416334390	15130	15130	15130	15130	0
20	20231220	205500	416334390	15130	15130	15130	15130	0
21	20231220	205400	416334390	15130	15130	15130	15130	0
22	20231220	205300	416334390	15130	15130	15130	15130	0
23	20231220	205200	416334390	15130	15130	15130	15130	0
24	20231220	205100	416334390	15130	15130	15130	15130	0
25	20231220	205000	416334390	15130	15130	15130	15130	0
26	20231220	204900	416334390	15130	15130	15130	15130	0
27	20231220	204800	416334390	15130	15130	15130	15130	0
28	20231220	204700	416334390	15130	15130	15130	15130	0
29	20231220	204600	416334390	15130	15130	15130	15130	0
30	20231220	204500	416334390	15130	15130	15130	15130	0
31	20231220	204400	416334390	15130	15130	15130	15130	0
32	20231220	204300	416334390	15130	15130	15130	15130	117
33	20231220	204200	416334390	15130	15130	15130	15130	0
34	20231220	204100	416334390	15130	15130	15130	15130	0
35	20231220	204000	416334390	15130	15130	15130	15130	0
36	20231220	203900	416334390	15130	15130	15130	15130	0
37	20231220	203800	416334390	15130	15130	15130	15130	0
38	20231220	203700	416334390	15130	15130	15130	15130	0
39	20231220	203600	416334390	15130	15130	15130	15130	0
40	20231220	203500	416334390	15130	15130	15130	15130	0
41	20231220	203400	416334390	15130	15130	15130	15130	0
42	20231220	203300	416334390	15130	15130	15130	15130	0
43	20231220	203200	416334390	15130	15130	15130	15130	0
44	20231220	203100	416334390	15130	15130	15130	15130	0
45	20231220	203000	416334390	15130	15130	15130	15130	0
46	20231220	202900	416334390	15130	15130	15130	15130	0
47	20231220	202800	416334390	15130	15130	15130	15130	0
48	20231220	202700	416334390	15130	15130	15130	15130	0
49	20231220	202600	416334390	15130	15130	15130	15130	0
50	20231220	202500	416334390	15130	15130	15130	15130	0
51	20231220	202400	416334390	15130	15130	15130	15130	0
52	20231220	202300	416334390	15130	15130	15130	15130	0
53	20231220	202200	416334390	15130	15130	15130	15130	0
54	20231220	202100	416334390	15130	15130	15130	15130	0
55	20231220	202000	416334390	15130	15130	15130	15130	0
56	20231220	201900	416334390	15130	15130	15130	15130	0
57	20231220	201800	416334390	15130	15130	15130	15130	0
58	20231220	201700	416334390	15130	15130	15130	15130	0
59	20231220	201600	416334390	15130	15130	15130	15130	0
60	20231220	201500	416334390	15130	15130	15130	15130	0
61	20231220	201400	416334390	15130	15130	15130	15130	0
62	20231220	201300	416334390	15130	15130	15130	15130	117
63	20231220	201200	416334390	15130	15130	15130	15130	0
64	20231220	201100	416334390	15130	15130	15130	15130	0
65	20231220	201000	416334390	15130	15130	15130	15130	0
66	20231220	200900	416334390	15130	15130	15130	15130	0
67	20231220	200800	416334390	15130	15130	15130	15130	0
68	20231220	200700	416334390	15130	15130	15130	15130	0
69	20231220	200600	416334390	15130	15130	15130	15130	0
70	20231220	200500	416334390	15130	15130	15130	15130	0
71	20231220	200400	416334390	15130	15130	15130	15130	0
72	20231220	200300	416334390	15130	15130	15130	15130	0
73	20231220	200200	416334390	15130	15130	15130	15130	0
74	20231220	200100	416334390	15130	15130	15130	15130	0
75	20231220	200000	416334390	15130	15130	15130	15130	0
76	20231220	195900	416334390	15130	15130	15130	15130	0
77	20231220	195800	416334390	15130	15130	15130	15130	0
78	20231220	195700	416334390	15130	15130	15130	15130	0
79	20231220	195600	416334390	15130	15130	15130	15130	0
80	20231220	195500	416334390	15130	15130	15130	15130	0
81	20231220	195400	416334390	15130	15130	15130	15130	0
82	20231220	195300	416334390	15130	15130	15130	15130	0
83	20231220	195200	416334390	15130	15130	15130	15130	0
84	20231220	195100	416334390	15130	15130	15130	15130	0
85	20231220	195000	416334390	15130	15130	15130	15130	0
86	20231220	194900	416334390	15130	15130	15130	15130	0
87	20231220	194800	416334390	15130	15130	15130	15130	0
88	20231220	194700	416334390	15130	15130	15130	15130	0
89	20231220	194600	416334390	15130	15130	15130	15130	0
90	20231220	194500	416334390	15130	15130	15130	15130	0
91	20231220	194400	416334390	15130	15130	15130	15130	0
92	20231220	194300	416334390	15130	15130	15130	15130	117
93	20231220	194200	416334390	15130	15130	15130	15130	0
94	20231220	194100	416334390	15130	15130	15130	15130	0
95	20231220	194000	416334390	15130	15130	15130	15130	0
96	20231220	193900	416334390	15130	15130	15130	15130	0
97	20231220	193800	416334390	15130	15130	15130	15130	0
98	20231220	193700	416334390	15130	15130	15130	15130	0
99	20231220	193600	416334390	15130	15130	15130	15130	0
100	20231220	193500	416334390	15130	15130	15130	15130	0
101	20231220	193400	416334390	15130	15130	15130	15130	0
102	20231220	193300	416334390	15130	15130	15130	15130	0
103	20231220	193200	416334390	15130	15130	15130	15130	0
104	20231220	193100	416334390	15130	15130	15130	15130	0
105	20231220	193000	416334390	15130	15130	15130	15130	0
106	20231220	192900	416334390	15130	15130	15130	15130	0
107	20231220	192800	416334390	15130	15130	15130	15130	0
108	20231220	192700	416334390	15130	15130	15130	15130	0
109	20231220	192600	416334390	15130	15130	15130	15130	0
110	20231220	192500	416334390	15130	15130	15130	15130	0
111	20231220	192400	416334390	15130	15130	15130	15130	0
112	20231220	192300	416334390	15130	15130	15130	15130	0
113	20231220	192200	416334390	15130	15130	15130	15130	0
114	20231220	192100	416334390	15130	15130	15130	15130	0
115	20231220	192000	416334390	15130	15130	15130	15130	0
116	20231220	191900	416334390	15130	15130	15130	15130	0
117	20231220	191800	416334390	15130	15130	15130	15130	0
118	20231220	191700	416334390	15130	15130	15130	15130	0
119	20231220	191600	416334390	15130	15130	15130	15130	0
120	20231220	191500	416334390	15130	15130	15130	15130	0
121	20231220	191400	416334390	15130	15130	15130	15130	0
122	20231220	191300	416334390	15130	15130	15130	15130	117
123	20231220	191200	416334390	15130	15130	15130	15130	0
124	20231220	191100	416334390	15130	15130	15130	15130	0
125	20231220	191000	416334390	15130	15130	15130	15130	0
126	20231220	190900	416334390	15130	15130	15130	15130	0
127	20231220	190800	416334390	15130	15130	15130	15130	0
128	20231220	190700	416334390	15130	15130	15130	15130	0
129	20231220	190600	416334390	15130	15130	15130	15130	0
130	20231220	190500	416334390	15130	15130	15130	15130	0
131	20231220	190400	416334390	15130	15130	15130	15130	0
132	20231220	190300	416334390	15130	15130	15130	15130	0
133	20231220	190200	416334390	15130	15130	15130	15130	0
134	20231220	190100	416334390	15130	15130	15130	15130	0
135	20231220	190000	416334390	15130	15130	15130	15130	0
136	20231220	185900	416334390	15130	15130	15130	15130	0
137	20231220	185800	416334390	15130	15130	15130	15130	0
138	20231220	185700	416334390	15130	15130	15130	15130	0
139	20231220	185600	416334390	15130	15130	15130	15130	0
140	20231220	185500	416334390	15130	15130	15130	15130	0
141	20231220	185400	416334390	15130	15130	15130	15130	0
142	20231220	185300	416334390	15130	15130	15130	15130	0
143	20231220	185200	416334390	15130	15130	15130	15130	0
144	20231220	185100	416334390	15130	15130	15130	15130	0
145	20231220	185000	416334390	15130	15130	15130	15130	0
146	20231220	184900	416334390	15130	15130	15130	15130	0
147	20231220	184800	416334390	15130	15130	15130	15130	0
148	20231220	184700	416334390	15130	15130	15130	15130	0
149	20231220	184600	416334390	15130	15130	15130	15130	0
150	20231220	184500	416334390	15130	15130	15130	15130	0
151	20231220	184400	416334390	15130	15130	15130	15130	0
152	20231220	184300	416334390	15130	15130	15130	15130	117
153	20231220	184200	416334390	15130	15130	15130	15130	0
154	20231220	184100	416334390	15130	15130	15130	15130	0
155	20231220	184000	416334390	15130	15130	15130	15130	0
156	20231220	183900	416334390	15130	15130	15130	15130	0
157	20231220	183800	416334390	15130	15130	15130	15130	0
158	20231220	183700	416334390	15130	15130	15130	15130	0
159	20231220	183600	416334390	15130	15130	15130	15130	0
160	20231220	183500	416334390	15130	15130	15130	15130	0
161	20231220	183400	416334390	15130	15130	15130	15130	0
162	20231220	183300	416334390	15130	15130	15130	15130	0
163	20231220	183200	416334390	15130	15130	15130	15130	0
164	20231220	183100	416334390	15130	15130	15130	15130	0
165	20231220	183000	416334390	15130	15130	15130	15130	0
166	20231220	182900	416334390	15130	15130	15130	15130	0
167	20231220	182800	416334390	15130	15130	15130	15130	0
168	20231220	182700	416334390	15130	15130	15130	15130	0
169	20231220	182600	416334390	15130	15130	15130	15130	0
170	20231220	182500	416334390	15130	15130	15130	15130	0
171	20231220	182400	416334390	15130	15130	15130	15130	0
172	20231220	182300	416334390	15130	15130	15130	15130	0
173	20231220	182200	416334390	15130	15130	15130	15130	0
174	20231220	182100	416334390	15130	15130	15130	15130	0
175	20231220	182000	416334390	15130	15130	15130	15130	0
176	20231220	181900	416334390	15130	15130	15130	15130	0
177	20231220	181800	416334390	15130	15130	15130	15130	0
178	20231220	181700	416334390	15130	15130	15130	15130	0
179	20231220	181600	416334390	15130	15130	15130	15130	0
180	20231220	181500	416334390	15130	15130	15130	15130	0
181	20231220	181400	416334390	15130	15130	15130	15130	0
182	20231220	181300	416334390	15130	15130	15130	15130	117
183	20231220	181200	416334390	15130	15130	15130	15130	0
184	20231220	181100	416334390	15130	15130	15130	15130	0
185	20231220	181000	416334390	15130	15130	15130	15130	0
186	20231220	180900	416334390	15130	15130	15130	15130	0
187	20231220	180800	416334390	15130	15130	15130	15130	0
188	20231220	180700	416334390	15130	15130	15130	15130	0
189	20231220	180600	416334390	15130	15130	15130	15130	0
190	20231220	180500	416334390	15130	15130	15130	15130	0
191	20231220	180400	416334390	15130	15130	15130	15130	0
192	20231220	180300	416334390	15130	15130	15130	15130	0
193	20231220	180200	416334390	15130	15130	15130	15130	0
194	20231220	180100	416334390	15130	15130	15130	15130	0
195	20231220	180000	416334390	15130	15130	15130	15130	0
196	20231220	175900	416334390	15130	15130	15130	15130	0
197	20231220	175800	416334390	15130	15130	15130	15130	0
198	20231220	175700	416334390	15130	15130	15130	15130	0
199	20231220	175600	416334390	15130	15130	15130	15130	0
200	20231220	175500	416334390	15130	15130	15130	15130	0
201	20231220	175400	416334390	15130	15130	15130	15130	0
202	20231220	175300	416334390	15130	15130	15130	15130	0
203	20231220	175200	416334390	15130	15130	15130	15130	0
204	20231220	175100	416334390	15130	15130	15130	15130	0
205	20231220	175000	416334390	15130	15130	15130	15130	0
206	20231220	174900	416334390	15130	15130	15130	15130	0
207	20231220	174800	416334390	15130	15130	15130	15130	0
208	20231220	174700	416334390	15130	15130	15130	15130	0
209	20231220	174600	416334390	15130	15130	15130	15130	0
210	20231220	174500	416334390	15130	15130	15130	15130	0
211	20231220	174400	416334390	15130	15130	15130	15130	0
212	20231220	174300	416334390	15130	15130	15130	15130	117
213	20231220	174200	416334390	15130	15130	15130	15130	0
214	20231220	174100	416334390	15130	15130	15130	15130	0
215	20231220	174000	416334390	15130	15130	15130	15130	0
216	20231220	173900	416334390	15130	15130	15130	15130	0
217	20231220	173800	416334390	15130	15130	15130	15130	0
218	20231220	173700	416334390	15130	15130	15130	15130	0
219	20231220	173600	416334390	15130	15130	15130	15130	0
220	20231220	173500	416334390	15130	15130	15130	15130	0
221	20231220	173400	416334390	15130	15130	15130	15130	0
222	20231220	173300	416334390	15130	15130	15130	15130	0
223	20231220	173200	416334390	15130	15130	15130	15130	0
224	20231220	173100	416334390	15130	15130	15130	15130	0
225	20231220	173000	416334390	15130	15130	15130	15130	0
226	20231220	172900	416334390	15130	15130	15130	15130	0
227	20231220	172800	416334390	15130	15130	15130	15130	0
228	20231220	172700	416334390	15130	15130	15130	15130	0
229	20231220	172600	416334390	15130	15130	15130	15130	0
230	20231220	172500	416334390	15130	15130	15130	15130	0
231	20231220	172400	416334390	15130	15130	15130	15130	0
232	20231220	172300	416334390	15130	15130	15130	15130	0
233	20231220	172200	416334390	15130	15130	15130	15130	0
234	20231220	172100	416334390	15130	15130	15130	15130	0
235	20231220	172000	416334390	15130	15130	15130	15130	0
236	20231220	171900	416334390	15130	15130	15130	15130	0
237	20231220	171800	416334390	15130	15130	15130	15130	0
238	20231220	171700	416334390	15130	15130	15130	15130	0
239	20231220	171600	416334390	15130	15130	15130	15130	0
240	20231220	171500	416334390	15130	15130	15130	15130	0
241	20231220	171400	416334390	15130	15130	15130	15130	0
242	20231220	171300	416334390	15130	15130	15130	15130	117
243	20231220	171200	416334390	15130	15130	15130	15130	0
244	20231220	171100	416334390	15130	15130	15130	15130	0
245	20231220	171000	416334390	15130	15130	15130	15130	0
246	20231220	170900	416334390	15130	15130	15130	15130	0
247	20231220	170800	416334390	15130	15130	15130	15130	0
248	20231220	170700	416334390	15130	15130	15130	15130	0
249	20231220	170600	416334390	15130	15130	15130	15130	0
250	20231220	170500	416334390	15130	15130	15130	15130	0
251	20231220	170400	416334390	15130	15130	15130	15130	0
252	20231220	170300	416334390	15130	15130	15130	15130	0
253	20231220	170200	416334390	15130	15130	15130	15130	0
254	20231220	170100	416334390	15130	15130	15130	15130	0
255	20231220	170000	416334390	15130	15130	15130	15130	0
256	20231220	165900	416334390	15130	15130	15130	15130	0
257	20231220	165800	416334390	15130	15130	15130	15130	0
258	20231220	165700	416334390	15130	15130	15130	15130	0
259	20231220	165600	416334390	15130	15130	15130	15130	0
260	20231220	165500	416334390	15130	15130	15130	15130	0
261	20231220	165400	416334390	15130	15130	15130	15130	0
262	20231220	165300	416334390	15130	15130	15130	15130	0
263	20231220	165200	416334390	15130	15130	15130	15130	0
264	20231220	165100	416334390	15130	15130	15130	15130	0
265	20231220	165000	416334390	15130	15130	15130	15130	0
266	20231220	164900	416334390	15130	15130	15130	15130	0
267	20231220	164800	416334390	15130	15130	15130	15130	0
268	20231220	164700	416334390	15130	15130	15130	15130	0
269	20231220	164600	416334390	15130	15130	15130	15130	0
270	20231220	164500	416334390	15130	15130	15130	15130	0
271	20231220	164400	416334390	15130	15130	15130	15130	0
272	20231220	164300	416334390	15130	15130	15130	15130	117
273	20231220	164200	416334390	15130	15130	15130	15130	0
274	20231220	164100	416334390	15130	15130	15130	15130	0
275	20231220	164000	416334390	15130	15130	15130	15130	0
276	20231220	163900	416334390	15130	15130	15130	15130	0
277	20231220	163800	416334390	15130	15130	15130	15130	0
278	20231220	163700	416334390	15130	15130	15130	15130	0
279	20231220	163600	416334390	15130	15130	15130	15130	0
280	20231220	163500	416334390	15130	15130	15130	15130	0
281	20231220	163400	416334390	15130	15130	15130	15130	0
282	20231220	163300	416334390	15130	15130	15130	15130	0
283	20231220	163200	416334390	15130	15130	15130	15130	0
284	20231220	163100	416334390	15130	15130	15130	15130	0
285	20231220	163000	416334390	15130	15130	15130	15130	0
286	20231220	162900	416334390	15130	15130	15130	15130	0
287	20231220	162800	416334390	15130	15130	15130	15130	0
288	20231220	162700	416334390	15130	15130	15130	15130	0
289	20231220	162600	416334390	15130	15130	15130	15130	0
290	20231220	162500	416334390	15130	15130	15130	15130	0
291	20231220	162400	416334390	15130	15130	15130	15130	0
292	20231220	162300	416334390	15130	15130	15130	15130	0
293	20231220	162200	416334390	15130	15130	15130	15130	0
294	20231220	162100	416334390	15130	15130	15130	15130	0
295	20231220	162000	416334390	15130	15130	15130	15130	0
296	20231220	161900	416334390	15130	15130	15130	15130	0
297	20231220	161800	416334390	15130	15130	15130	15130	0
298	20231220	161700	416334390	15130	15130	15130	15130	0
299	20231220	161600	416334390	15130	15130	15130	15130	0
300	20231220	161500	416334390	15130	15130	15130	15130	0
301	20231220	161400	416334390	15130	15130	15130	15130	0
302	20231220	161300	416334390	15130	15130	15130	15130	117
303	20231220	161200	416334390	15130	15130	15130	15130	0
304	20231220	161100	416334390	15130	15130	15130	15130	0
305	20231220	161000	416334390	15130	15130	15130	15130	0
306	20231220	160900	416334390	15130	15130	15130	15130	0
307	20231220	160800	416334390	15130	15130	15130	15130	0
308	20231220	160700	416334390	15130	15130	15130	15130	0
309	20231220	160600	416334390	15130	15130	15130	15130	0
310	20231220	160500	416334390	15130	15130	15130	15130	0
311	20231220	160400	416334390	15130	15130	15130	15130	0
312	20231220	160300	416334390	15130	15130	15130	15130	0
313	20231220	160200	416334390	15130	15130	15130	15130	0
314	20231220	160100	416334390	15130	15130	15130	15130	0
315	20231220	160000	416334390	15130	15130	15130	15130	0
316	20231220	155900	416334390	15130	15130	15130	15130	0
317	20231220	155800	416334390	15130	15130	15130	15130	0
318	20231220	155700	416334390	15130	15130	15130	15130	0
319	20231220	155600	416334390	15130	15130	15130	15130	0
320	20231220	155500	416334390	15130	15130	15130	15130	0
321	20231220	155400	416334390	15130	15130	15130	15130	0
322	20231220	155300	416334390	15130	15130	15130	15130	0
323	20231220	155200	416334390	15130	15130	15130	15130	0
324	20231220	155100	416334390	15130	15130	15130	15130	0
325	20231220	155000	416334390	15130	15130	15130	15130	0
326	20231220	154900	416334390	15130	15130	15130	15130	0
327	20231220	154800	416334390	15130	15130	15130	15130	0
328	20231220	154700	416334390	15130	15130	15130	15130	0
329	20231220	154600	416334390	15130	15130	15130	15130	0
330	20231220	154500	416334390	15130	15130	15130	15130	0
331	20231220	154400	416334390	15130	15130	15130	15130	0
332	20231220	154300	416334390	15130	15130	15130	15130	117
333	20231220	154200	416334390	15130	15130	15130	15130	0
334	20231220	154100	416334390	15130	15130	15130	15130	0
335	20231220	154000	416334390	15130	15130	15130	15130	0
336	20231220	153900	416334390	15130	15130	15130	15130	0
337	20231220	153800	416334390	15130	15130	15130	15130	0
338	20231220	153700	416334390	15130	15130	15130	15130	0
339	20231220	153600	416334390	15130	15130	15130	15130	0
340	20231220	153500	416334390	15130	15130	15130	15130	0
341	20231220	153400	416334390	15130	15130	15130	15130	0
342	20231220	153300	416334390	15130	15130	15130	15130	0
343	20231220	153200	416334390	15130	15130	15130	15130	0
344	20231220	153100	416334390	15130	15130	15130	15130	0
345	20231220	153000	416334390	15130	15130	15130	15130	117
346	20231220	152900	414564180	15050	15050	15050	15050	0
347	20231220	152800	414564180	15050	15050	15050	15050	0
348	20231220	152700	414564180	15050	15050	15050	15050	0
349	20231220	152600	414564180	15050	15050	15050	15050	0
350	20231220	152500	414564180	15050	15050	15050	15050	0
351	20231220	152400	414564180	15050	15050	15050	15050	0
352	20231220	152300	414564180	15050	15050	15050	15050	0
353	20231220	152200	414564180	15050	15050	15050	15050	0
354	20231220	152100	414564180	15050	15050	15050	15050	0
355	20231220	152000	414564180	15050	15050	15050	15050	0
356	20231220	151900	414564180	15050	15110	15110	15040	23
357	20231220	151800	414217980	15050	15050	15050	15050	0
358	20231220	151700	414217980	15050	15050	15050	15050	0
359	20231220	151600	414217980	15050	15050	15050	15050	91
360	20231220	151500	412848430	15050	15050	15050	15050	0
361	20231220	151400	412848430	15050	15050	15050	15050	0
362	20231220	151300	412848430	15050	15050	15050	15050	10
363	20231220	151200	412697930	15050	15050	15050	15050	1
364	20231220	151100	412682880	15040	15040	15040	15040	3
365	20231220	151000	412637760	15050	15050	15050	15050	1
366	20231220	150900	412622710	15050	15050	15050	15050	1
367	20231220	150800	412607660	15050	15050	15050	15050	1
368	20231220	150700	412592610	15030	15020	15030	15020	123
369	20231220	150600	410743990	15030	15030	15030	15030	0
370	20231220	150500	410743990	15030	15030	15030	15030	1
371	20231220	150400	410728960	15020	15020	15020	15020	0
372	20231220	150300	410728960	15020	15020	15020	15020	0
373	20231220	150200	410728960	15020	15000	15020	15000	239
374	20231220	150100	407142300	15000	15020	15020	15000	179
375	20231220	150000	404453780	15020	15020	15020	15020	15
376	20231220	145900	404228480	15030	15030	15030	15030	0
377	20231220	145800	404228480	15030	15040	15040	15030	202
378	20231220	145700	401191980	15030	15030	15030	15030	0
379	20231220	145600	401191980	15030	15030	15030	15030	0
380	20231220	145500	401191980	15030	15030	15030	15030	5
381	20231220	145400	401116830	15050	15050	15050	15050	0
382	20231220	145300	401116830	15050	15050	15050	15050	0
383	20231220	145200	401116830	15050	15050	15050	15050	12
384	20231220	145100	400936230	15050	15050	15050	15050	0
385	20231220	145000	400936230	15050	15050	15050	15050	8
386	20231220	144900	400815830	15050	15050	15050	15050	0
387	20231220	144800	400815830	15050	15050	15050	15050	0
388	20231220	144700	400815830	15050	15050	15050	15050	0
389	20231220	144600	400815830	15050	15040	15050	15040	233
390	20231220	144500	397311490	15040	15040	15040	15040	37
391	20231220	144400	396755010	15030	15030	15030	15030	0
392	20231220	144300	396755010	15030	15030	15030	15030	0
393	20231220	144200	396755010	15030	15030	15030	15030	5
394	20231220	144100	396679860	15040	15040	15040	15040	28
395	20231220	144000	396258740	15040	15040	15040	15040	0
396	20231220	143900	396258740	15040	15040	15040	15040	3
397	20231220	143800	396213620	15040	15030	15040	15030	15
398	20231220	143700	395988160	15040	15040	15040	15040	0
399	20231220	143600	395988160	15040	15040	15040	15040	0
400	20231220	143500	395988160	15040	15040	15040	15040	0
401	20231220	143400	395988160	15040	15040	15040	15040	0
402	20231220	143300	395988160	15040	15040	15040	15040	0
403	20231220	143200	395988160	15040	15040	15040	15040	0
404	20231220	143100	395988160	15040	15040	15040	15040	0
405	20231220	143000	395988160	15040	15030	15040	15030	180
406	20231220	142900	393280990	15040	15040	15040	15040	0
407	20231220	142800	393280990	15040	15040	15040	15040	123
408	20231220	142700	391431070	15050	15050	15050	15050	2
409	20231220	142600	391400970	15040	15040	15040	15040	0
410	20231220	142500	391400970	15040	15040	15040	15040	0
411	20231220	142400	391400970	15040	15030	15040	15030	329
412	20231220	142300	386453100	15030	15030	15030	15030	1
413	20231220	142200	386438070	15020	15020	15020	15020	0
414	20231220	142100	386438070	15020	15020	15020	15020	2
415	20231220	142000	386408030	15020	15020	15020	15020	0
416	20231220	141900	386408030	15020	15020	15020	15020	18
417	20231220	141800	386137670	15030	15020	15030	15020	321
418	20231220	141700	381314050	15030	15050	15050	15030	359
419	20231220	141600	375917950	15050	15050	15050	15050	3
420	20231220	141500	375872800	15050	15050	15050	15050	0
421	20231220	141400	375872800	15050	15050	15050	15050	0
422	20231220	141300	375872800	15050	15060	15060	15050	315
423	20231220	141200	371131940	15060	15060	15060	15060	2
424	20231220	141100	371101820	15050	15050	15050	15050	2
425	20231220	141000	371071720	15050	15050	15050	15050	0
426	20231220	140900	371071720	15050	15050	15050	15050	0
427	20231220	140800	371071720	15050	15050	15050	15050	3
428	20231220	140700	371026570	15060	15060	15060	15060	0
429	20231220	140600	371026570	15060	15060	15060	15060	0
430	20231220	140500	371026570	15060	15060	15060	15060	52
431	20231220	140400	370243450	15060	15060	15060	15060	0
432	20231220	140300	370243450	15060	15060	15060	15060	0
433	20231220	140200	370243450	15060	15060	15060	15060	3
434	20231220	140100	370198270	15070	15070	15070	15070	300
435	20231220	140000	365677270	15050	15030	15050	15030	6
436	20231220	135900	365587010	15050	15020	15050	15020	307
437	20231220	135800	360966910	15030	15030	15030	15030	188
438	20231220	135700	358141270	15030	15030	15030	15030	167
439	20231220	135600	355631260	15040	15030	15040	15030	301
440	20231220	135500	351104230	15020	15020	15020	15020	2
441	20231220	135400	351074190	15010	15010	15010	15010	5
442	20231220	135300	350999140	15020	15020	15020	15020	305
443	20231220	135200	346418040	15020	15010	15020	15010	6
444	20231220	135100	346327950	15030	15030	15030	15030	5
445	20231220	135000	346252800	15000	15020	15030	15000	350
446	20231220	134900	340995690	14990	15020	15020	14990	312
447	20231220	134800	336309710	14990	14970	14990	14970	217
448	20231220	134700	333057600	14970	14970	14970	14970	71
449	20231220	134600	331994730	14970	14970	14970	14970	32
450	20231220	134500	331515690	14960	14960	14960	14960	0
451	20231220	134400	331515690	14960	14950	14970	14950	8
452	20231220	134300	331396010	14970	14950	14970	14950	141
453	20231220	134200	329287460	14950	14940	14950	14940	10
454	20231220	134100	329137990	14940	14960	14960	14940	126
455	20231220	134000	327254320	14940	14940	14940	14940	0
456	20231220	133900	327254320	14940	14940	14940	14940	0
457	20231220	133800	327254320	14940	14980	14980	14940	28
458	20231220	133700	326834960	14980	14980	14980	14980	6
459	20231220	133600	326745080	14980	14990	14990	14940	483
460	20231220	133500	319512220	14990	15020	15020	14990	69
461	20231220	133400	318475930	14990	14990	14990	14990	0
462	20231220	133300	318475930	14990	14990	14990	14990	2
463	20231220	133200	318445950	14990	15000	15000	14980	167
464	20231220	133100	315943280	14990	15060	15060	14990	2650
465	20231220	133000	276130240	15070	15080	15080	15070	201
466	20231220	132900	273100450	15080	15080	15080	15080	98
467	20231220	132800	271622610	15080	15110	15110	15080	2024
468	20231220	132700	241065360	15110	15110	15110	15110	2
469	20231220	132600	241035140	15110	15110	15110	15110	43
470	20231220	132500	240385410	15100	15110	15110	15100	86
471	20231220	132400	239086010	15110	15110	15110	15110	68
472	20231220	132300	238058530	15100	15110	15110	15100	330
473	20231220	132200	233075520	15100	15100	15100	15100	5
474	20231220	132100	233000020	15100	15100	15100	15100	100
475	20231220	132000	231490020	15100	15100	15100	15100	3
476	20231220	131900	231444720	15100	15100	15100	15100	3
477	20231220	131800	231399420	15100	15110	15110	15100	50
478	20231220	131700	230644410	15100	15100	15100	15100	3
479	20231220	131600	230599110	15100	15110	15120	15100	216
480	20231220	131500	227335210	15110	15110	15110	15110	3
481	20231220	131400	227289880	15110	15120	15120	15110	115
482	20231220	131300	225551730	15120	15120	15120	15120	0
483	20231220	131200	225551730	15120	15120	15120	15120	4
484	20231220	131100	225491250	15180	15120	15180	15120	7
485	20231220	131000	225385140	15120	15120	15120	15120	3
486	20231220	130900	225339780	15110	15110	15110	15110	0
487	20231220	130800	225339780	15110	15120	15120	15110	6
488	20231220	130700	225249090	15120	15120	15120	15120	0
489	20231220	130600	225249090	15120	15120	15120	15120	2
490	20231220	130500	225218850	15120	15120	15120	15120	3
491	20231220	130400	225173490	15110	15110	15110	15110	0
492	20231220	130300	225173490	15110	15110	15110	15110	6
493	20231220	130200	225082830	15110	15110	15110	15110	0
494	20231220	130100	225082830	15110	15110	15110	15110	0
495	20231220	130000	225082830	15110	15110	15110	15110	105
496	20231220	125900	223496280	15150	15100	15150	15100	204
497	20231220	125800	220407630	15110	15100	15110	15100	704
498	20231220	125700	209770220	15100	15100	15100	15100	180
499	20231220	125600	207052220	15100	15110	15110	15100	38
500	20231220	125500	206478060	15110	15110	15110	15110	5
501	20231220	125400	206402510	15110	15110	15110	15110	0
502	20231220	125300	206402510	15110	15110	15110	15110	3
503	20231220	125200	206357180	15110	15110	15110	15110	3
504	20231220	125100	206311850	15120	15120	15120	15120	138
505	20231220	125000	204225290	15120	15120	15120	15120	4
506	20231220	124900	204164810	15120	15130	15130	15120	64
507	20231220	124800	203196510	15130	15130	15130	15130	3
508	20231220	124700	203151120	15130	15130	15130	15130	3
509	20231220	124600	203105730	15140	15130	15140	15130	109
510	20231220	124500	201455500	15140	15140	15140	15140	0
511	20231220	124400	201455500	15140	15130	15140	15130	4
512	20231220	124300	201394960	15130	15130	15130	15130	4
513	20231220	124200	201334440	15140	15140	15140	15140	48
514	20231220	124100	200607720	15130	15120	15130	15120	69
515	20231220	124000	199563780	15120	15120	15120	15120	0
516	20231220	123900	199563780	15120	15120	15120	15120	2
517	20231220	123800	199533540	15120	15120	15120	15120	3
518	20231220	123700	199488180	15110	15110	15110	15110	0
519	20231220	123600	199488180	15110	15140	15140	15110	26
520	20231220	123500	199094720	15110	15110	15110	15110	0
521	20231220	123400	199094720	15110	15110	15110	15110	10
522	20231220	123300	198943620	15100	15110	15140	15100	38
523	20231220	123200	198369420	15110	15110	15110	15110	10
524	20231220	123100	198218320	15100	15110	15110	15100	408
525	20231220	123000	192053470	15110	15110	15110	15110	0
526	20231220	122900	192053470	15110	15110	15110	15110	3
527	20231220	122800	192008140	15110	15110	15110	15110	2
528	20231220	122700	191977920	15120	15120	15120	15120	155
529	20231220	122600	189634320	15120	15110	15120	15110	7
530	20231220	122500	189528520	15110	15120	15120	15110	23
531	20231220	122400	189180790	15120	15110	15120	15110	56
532	20231220	122300	188334100	15120	15120	15120	15120	6
533	20231220	122200	188243380	15110	15110	15110	15110	2
534	20231220	122100	188213160	15110	15110	15110	15110	3
535	20231220	122000	188167830	15120	15120	15120	15120	1
536	20231220	121900	188152710	15130	15110	15130	15110	4
537	20231220	121800	188092250	15130	15130	15130	15120	3
538	20231220	121700	188046870	15120	15120	15120	15120	2
539	20231220	121600	188016630	15130	15130	15130	15130	1
540	20231220	121500	188001500	15110	15110	15110	15110	0
541	20231220	121400	188001500	15110	15130	15130	15110	506
542	20231220	121300	180354960	15110	15110	15110	15110	0
543	20231220	121200	180354960	15110	15110	15110	15110	2
544	20231220	121100	180324740	15110	15120	15150	15110	68
545	20231220	121000	179296130	15110	15110	15110	15110	0
546	20231220	120900	179296130	15110	15120	15120	15110	76
547	20231220	120800	178147070	15130	15130	15130	15130	0
548	20231220	120700	178147070	15130	15130	15130	15130	31
549	20231220	120600	177678040	15130	15130	15130	15130	2
550	20231220	120500	177647780	15150	15150	15150	15150	20
551	20231220	120400	177344780	15150	15150	15150	15150	3
552	20231220	120300	177299330	15150	15150	15150	15150	3
553	20231220	120200	177253880	15150	15150	15150	15150	3
554	20231220	120100	177208430	15150	15150	15150	15150	2
555	20231220	120000	177178130	15150	15150	15150	15150	0
556	20231220	115900	177178130	15150	15150	15150	15150	3
557	20231220	115800	177132680	15160	15160	15160	15160	3
558	20231220	115700	177087200	15180	15180	15180	15180	30
559	20231220	115600	176631800	15160	15160	15160	15160	0
560	20231220	115500	176631800	15160	15180	15180	15160	52
561	20231220	115400	175842480	15160	15160	15160	15160	3
562	20231220	115300	175797000	15160	15160	15160	15160	3
563	20231220	115200	175751520	15160	15160	15160	15160	3
564	20231220	115100	175706040	15160	15160	15160	15160	0
565	20231220	115000	175706040	15160	15160	15160	15160	5
566	20231220	114900	175630240	15260	15260	15260	15260	0
567	20231220	114800	175630240	15260	15260	15260	15260	2
568	20231220	114700	175599720	15160	15160	15160	15160	6
569	20231220	114600	175508760	15160	15160	15160	15160	0
570	20231220	114500	175508760	15160	15160	15160	15160	5
571	20231220	114400	175432960	15170	15170	15170	15170	0
572	20231220	114300	175432960	15170	15170	15170	15170	1
573	20231220	114200	175417790	15170	15160	15170	15160	5
574	20231220	114100	175341970	15160	15160	15160	15160	0
575	20231220	114000	175341970	15160	15160	15160	15160	4
576	20231220	113900	175281330	15160	15160	15160	15160	2
577	20231220	113800	175251010	15160	15160	15160	15160	0
578	20231220	113700	175251010	15160	15160	15160	15160	3
579	20231220	113600	175205530	15180	15180	15180	15180	11
580	20231220	113500	175038550	15180	15180	15180	15180	3
581	20231220	113400	174993010	15200	15200	15200	15200	100
582	20231220	113300	173473010	15190	15190	15190	15190	4
583	20231220	113200	173412250	15190	15170	15280	15170	112
584	20231220	113100	171704470	15130	15130	15130	15130	3
585	20231220	113000	171659080	15130	15130	15130	15130	3
586	20231220	112900	171613690	15130	15130	15130	15130	0
587	20231220	112800	171613690	15130	15130	15130	15130	5
588	20231220	112700	171538040	15130	15130	15130	15130	0
589	20231220	112600	171538040	15130	15130	15130	15130	3
590	20231220	112500	171492650	15130	15130	15130	15130	4
591	20231220	112400	171432130	15130	15130	15130	15130	0
592	20231220	112300	171432130	15130	15130	15130	15120	5
593	20231220	112200	171356500	15120	15120	15120	15120	0
594	20231220	112100	171356500	15120	15120	15120	15120	0
595	20231220	112000	171356500	15120	15130	15130	15120	6
596	20231220	111900	171265750	15120	15120	15120	15120	0
597	20231220	111800	171265750	15120	15120	15120	15120	3
598	20231220	111700	171220390	15120	15120	15120	15110	16
599	20231220	111600	170978600	15120	15120	15120	15120	1
600	20231220	111500	170963480	15120	15130	15130	15120	6
601	20231220	111400	170872730	15140	15140	15140	15140	1
602	20231220	111300	170857590	15140	15180	15180	15140	4
603	20231220	111200	170796950	15150	15150	15150	15150	2
604	20231220	111100	170766650	15120	15120	15120	15120	4
605	20231220	111000	170706170	15120	15120	15120	15120	238
606	20231220	110900	167107610	15120	15150	15150	15120	230
607	20231220	110800	163629130	15150	15150	15150	15150	1
608	20231220	110700	163613980	15140	15170	15170	15140	3
609	20231220	110600	163568530	15150	15150	15150	15150	3
610	20231220	110500	163523080	15120	15120	15120	15120	0
611	20231220	110400	163523080	15120	15160	15170	15120	1186
612	20231220	110300	145564650	15180	15170	15180	15160	10
613	20231220	110200	145412940	15180	15180	15180	15180	1
614	20231220	110100	145397760	15180	15180	15180	15180	4
615	20231220	110000	145337040	15190	15190	15190	15190	6
616	20231220	105900	145245900	15190	15190	15190	15190	2
617	20231220	105800	145215520	15190	15190	15190	15190	3
618	20231220	105700	145169950	15200	15200	15200	15200	12
619	20231220	105600	144987550	15200	15200	15200	15200	63
620	20231220	105500	144029950	15200	15200	15200	15200	0
621	20231220	105400	144029950	15200	15200	15200	15200	0
622	20231220	105300	144029950	15200	15300	15300	15200	5
623	20231220	105200	143953850	15290	15290	15290	15290	0
624	20231220	105100	143953850	15290	15200	15290	15150	116
625	20231220	105000	142190760	15210	15210	15210	15210	0
626	20231220	104900	142190760	15210	15210	15210	15210	3
627	20231220	104800	142145130	15220	15220	15220	15220	2
628	20231220	104700	142114690	15220	15220	15220	15220	0
629	20231220	104600	142114690	15220	15220	15220	15220	1
630	20231220	104500	142099470	15220	15220	15220	15220	2
631	20231220	104400	142069030	15220	15220	15220	15220	1
632	20231220	104300	142053810	15210	15210	15210	15210	0
633	20231220	104200	142053810	15210	15210	15210	15210	0
634	20231220	104100	142053810	15210	15200	15210	15200	29
635	20231220	104000	141612980	15200	15190	15200	15190	4
636	20231220	103900	141552210	15190	15200	15200	15190	2
637	20231220	103800	141521820	15190	15190	15190	15190	0
638	20231220	103700	141521820	15190	15140	15190	15140	2
639	20231220	103600	141491490	15140	15140	15140	15140	3
640	20231220	103500	141446070	15130	15140	15140	15130	100
641	20231220	103400	139932330	15140	15180	15180	15140	204
642	20231220	103300	136841570	15180	15180	15180	15180	0
643	20231220	103200	136841570	15180	15180	15180	15180	0
644	20231220	103100	136841570	15180	15180	15180	15180	3
645	20231220	103000	136796030	15200	15200	15200	15200	170
646	20231220	102900	134212030	15200	15200	15200	15200	5
647	20231220	102800	134136030	15160	15200	15200	15160	102
648	20231220	102700	132589150	15200	15200	15200	15200	3
649	20231220	102600	132543550	15200	15200	15200	15200	0
650	20231220	102500	132543550	15200	15200	15200	15200	0
651	20231220	102400	132543550	15200	15270	15270	15200	297
652	20231220	102300	128025770	15270	15270	15270	15270	0
653	20231220	102200	128025770	15270	15270	15270	15270	3
654	20231220	102100	127979960	15300	15300	15300	15300	41
655	20231220	102000	127352660	15300	15300	15300	15300	20
656	20231220	101900	127046660	15300	15300	15300	15300	3
657	20231220	101800	127000760	15300	15300	15300	15300	0
658	20231220	101700	127000760	15300	15300	15300	15300	3
659	20231220	101600	126954860	15310	15310	15310	15310	200
660	20231220	101500	123892860	15330	15310	15330	15310	330
661	20231220	101400	118834560	15310	15390	15400	15310	403
662	20231220	101300	112628660	15400	15400	15400	15400	0
663	20231220	101200	112628660	15400	15300	15400	15300	653
664	20231220	101100	102572760	15400	15300	15400	15300	117
665	20231220	101000	100781120	15400	15300	15400	15300	4
666	20231220	100900	100719820	15400	15400	15400	15400	15
667	20231220	100800	100488820	15400	15380	15400	15380	294
668	20231220	100700	95965110	15380	15290	15380	15290	416
669	20231220	100600	89599720	15280	15200	15280	15200	39
670	20231220	100500	89004220	15250	15200	15250	15200	424
671	20231220	100400	82546220	15200	15200	15200	15200	0
672	20231220	100300	82546220	15200	15200	15200	15200	48
673	20231220	100200	81816620	15240	15240	15240	15240	0
674	20231220	100100	81816620	15240	15240	15240	15240	0
675	20231220	100000	81816620	15240	15250	15250	15240	35
676	20231220	095900	81282880	15250	15250	15250	15250	13
677	20231220	095800	81084630	15250	15250	15250	15250	110
678	20231220	095700	79407130	15250	15250	15250	15250	0
679	20231220	095600	79407130	15250	15250	15250	15250	0
680	20231220	095500	79407130	15250	15250	15250	15250	70
681	20231220	095400	78339630	15250	15250	15250	15250	30
682	20231220	095300	77882130	15250	15240	15250	15240	326
683	20231220	095200	72911820	15240	15240	15240	15240	0
684	20231220	095100	72911820	15240	15240	15240	15240	9
685	20231220	095000	72774660	15240	15240	15240	15240	0
686	20231220	094900	72774660	15240	15240	15240	15240	0
687	20231220	094800	72774660	15240	15240	15240	15240	0
688	20231220	094700	72774660	15240	15200	15240	15200	11
689	20231220	094600	72607060	15200	15200	15200	15200	500
690	20231220	094500	65007060	15160	15150	15160	15150	77
691	20231220	094400	63840500	15150	15150	15150	15150	8
692	20231220	094300	63719300	15150	15150	15150	15150	0
693	20231220	094200	63719300	15150	15150	15150	15150	0
694	20231220	094100	63719300	15150	15150	15150	15150	20
695	20231220	094000	63416300	15150	15150	15150	15150	2
696	20231220	093900	63386000	15150	15150	15150	15150	0
697	20231220	093800	63386000	15150	15150	15150	15150	0
698	20231220	093700	63386000	15150	15120	15150	15120	11
699	20231220	093600	63219650	15120	15120	15120	15120	100
700	20231220	093500	61707650	15110	15120	15120	15110	35
701	20231220	093400	61178740	15130	15130	15130	15130	0
702	20231220	093300	61178740	15130	15130	15130	15130	0
703	20231220	093200	61178740	15130	15140	15140	15130	51
704	20231220	093100	60407100	15130	15130	15130	15120	164
705	20231220	093000	57926320	15130	15160	15160	15130	25
706	20231220	092900	57547920	15160	15160	15160	15160	0
707	20231220	092800	57547920	15160	15160	15160	15160	0
708	20231220	092700	57547920	15160	15160	15170	15160	136
709	20231220	092600	55485910	15110	15110	15110	15110	0
710	20231220	092500	55485910	15110	15110	15110	15110	29
711	20231220	092400	55047720	15160	15160	15160	15160	2
712	20231220	092300	55017400	15150	15140	15150	15140	14
713	20231220	092200	54805310	15110	15110	15110	15110	73
714	20231220	092100	53702280	15110	15110	15110	15110	5
715	20231220	092000	53626730	15110	15110	15110	15110	30
716	20231220	091900	53173430	15110	15110	15110	15110	100
717	20231220	091800	51662430	15120	15120	15120	15120	22
718	20231220	091700	51329790	15180	15180	15180	15180	2
719	20231220	091600	51299430	15110	15110	15110	15110	1
720	20231220	091500	51284320	15110	15130	15130	15110	129
721	20231220	091400	49332850	15160	15130	15160	15130	131
722	20231220	091300	47346920	15200	15200	15200	15200	0
723	20231220	091200	47346920	15200	15200	15200	15200	2
724	20231220	091100	47316520	15110	15110	15110	15110	1
725	20231220	091000	47301410	15110	15110	15110	15110	22
726	20231220	090900	46968990	15100	15100	15100	15100	0
727	20231220	090800	46968990	15100	15100	15100	15100	1
728	20231220	090700	46953890	15250	15250	15250	15090	111
729	20231220	090600	45275310	15170	15170	15170	15170	23
730	20231220	090500	44926400	15290	15290	15290	15290	0
731	20231220	090400	44926400	15290	15290	15290	15290	0
732	20231220	090300	44926400	15290	15290	15290	15290	0
733	20231220	090200	44926400	15290	15290	15290	15290	80
734	20231220	090100	43703200	15390	15400	15400	15390	301
735	20231220	090000	39067810	15470	15030	15470	15030	2599