KissMeData/079940/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195000	1498629680	17300	17300	17300	17300	3826
3	20231215	194900	1498629680	17300	17300	17300	17300	0
4	20231215	194800	1498629680	17300	17300	17300	17300	0
5	20231215	194700	1498629680	17300	17300	17300	17300	0
6	20231215	194600	1498629680	17300	17300	17300	17300	0
7	20231215	194500	1498629680	17300	17300	17300	17300	0
8	20231215	194400	1498629680	17300	17300	17300	17300	0
9	20231215	194300	1498629680	17300	17300	17300	17300	0
10	20231215	194200	1498629680	17300	17300	17300	17300	0
11	20231215	194100	1498629680	17300	17300	17300	17300	0
12	20231215	194000	1498629680	17300	17300	17300	17300	0
13	20231215	193900	1498629680	17300	17300	17300	17300	0
14	20231215	193800	1498629680	17300	17300	17300	17300	0
15	20231215	193700	1498629680	17300	17300	17300	17300	0
16	20231215	193600	1498629680	17300	17300	17300	17300	0
17	20231215	193500	1498629680	17300	17300	17300	17300	0
18	20231215	193400	1498629680	17300	17300	17300	17300	0
19	20231215	193300	1498629680	17300	17300	17300	17300	0
20	20231215	193200	1498629680	17300	17300	17300	17300	0
21	20231215	193100	1498629680	17300	17300	17300	17300	0
22	20231215	193000	1498629680	17300	17300	17300	17300	0
23	20231215	192900	1498629680	17300	17300	17300	17300	0
24	20231215	192800	1498629680	17300	17300	17300	17300	0
25	20231215	192700	1498629680	17300	17300	17300	17300	0
26	20231215	192600	1498629680	17300	17300	17300	17300	0
27	20231215	192500	1498629680	17300	17300	17300	17300	0
28	20231215	192400	1498629680	17300	17300	17300	17300	0
29	20231215	192300	1498629680	17300	17300	17300	17300	0
30	20231215	192200	1498629680	17300	17300	17300	17300	0
31	20231215	192100	1498629680	17300	17300	17300	17300	0
32	20231215	192000	1498629680	17300	17300	17300	17300	3826
33	20231215	191900	1498629680	17300	17300	17300	17300	0
34	20231215	191800	1498629680	17300	17300	17300	17300	0
35	20231215	191700	1498629680	17300	17300	17300	17300	0
36	20231215	191600	1498629680	17300	17300	17300	17300	0
37	20231215	191500	1498629680	17300	17300	17300	17300	0
38	20231215	191400	1498629680	17300	17300	17300	17300	0
39	20231215	191300	1498629680	17300	17300	17300	17300	0
40	20231215	191200	1498629680	17300	17300	17300	17300	0
41	20231215	191100	1498629680	17300	17300	17300	17300	0
42	20231215	191000	1498629680	17300	17300	17300	17300	0
43	20231215	190900	1498629680	17300	17300	17300	17300	0
44	20231215	190800	1498629680	17300	17300	17300	17300	0
45	20231215	190700	1498629680	17300	17300	17300	17300	0
46	20231215	190600	1498629680	17300	17300	17300	17300	0
47	20231215	190500	1498629680	17300	17300	17300	17300	0
48	20231215	190400	1498629680	17300	17300	17300	17300	0
49	20231215	190300	1498629680	17300	17300	17300	17300	0
50	20231215	190200	1498629680	17300	17300	17300	17300	0
51	20231215	190100	1498629680	17300	17300	17300	17300	0
52	20231215	190000	1498629680	17300	17300	17300	17300	0
53	20231215	185900	1498629680	17300	17300	17300	17300	0
54	20231215	185800	1498629680	17300	17300	17300	17300	0
55	20231215	185700	1498629680	17300	17300	17300	17300	0
56	20231215	185600	1498629680	17300	17300	17300	17300	0
57	20231215	185500	1498629680	17300	17300	17300	17300	0
58	20231215	185400	1498629680	17300	17300	17300	17300	0
59	20231215	185300	1498629680	17300	17300	17300	17300	0
60	20231215	185200	1498629680	17300	17300	17300	17300	0
61	20231215	185100	1498629680	17300	17300	17300	17300	0
62	20231215	185000	1498629680	17300	17300	17300	17300	3826
63	20231215	184900	1498629680	17300	17300	17300	17300	0
64	20231215	184800	1498629680	17300	17300	17300	17300	0
65	20231215	184700	1498629680	17300	17300	17300	17300	0
66	20231215	184600	1498629680	17300	17300	17300	17300	0
67	20231215	184500	1498629680	17300	17300	17300	17300	0
68	20231215	184400	1498629680	17300	17300	17300	17300	0
69	20231215	184300	1498629680	17300	17300	17300	17300	0
70	20231215	184200	1498629680	17300	17300	17300	17300	0
71	20231215	184100	1498629680	17300	17300	17300	17300	0
72	20231215	184000	1498629680	17300	17300	17300	17300	0
73	20231215	183900	1498629680	17300	17300	17300	17300	0
74	20231215	183800	1498629680	17300	17300	17300	17300	0
75	20231215	183700	1498629680	17300	17300	17300	17300	0
76	20231215	183600	1498629680	17300	17300	17300	17300	0
77	20231215	183500	1498629680	17300	17300	17300	17300	0
78	20231215	183400	1498629680	17300	17300	17300	17300	0
79	20231215	183300	1498629680	17300	17300	17300	17300	0
80	20231215	183200	1498629680	17300	17300	17300	17300	0
81	20231215	183100	1498629680	17300	17300	17300	17300	0
82	20231215	183000	1498629680	17300	17300	17300	17300	0
83	20231215	182900	1498629680	17300	17300	17300	17300	0
84	20231215	182800	1498629680	17300	17300	17300	17300	0
85	20231215	182700	1498629680	17300	17300	17300	17300	0
86	20231215	182600	1498629680	17300	17300	17300	17300	0
87	20231215	182500	1498629680	17300	17300	17300	17300	0
88	20231215	182400	1498629680	17300	17300	17300	17300	0
89	20231215	182300	1498629680	17300	17300	17300	17300	0
90	20231215	182200	1498629680	17300	17300	17300	17300	0
91	20231215	182100	1498629680	17300	17300	17300	17300	0
92	20231215	182000	1498629680	17300	17300	17300	17300	3826
93	20231215	181900	1498629680	17300	17300	17300	17300	0
94	20231215	181800	1498629680	17300	17300	17300	17300	0
95	20231215	181700	1498629680	17300	17300	17300	17300	0
96	20231215	181600	1498629680	17300	17300	17300	17300	0
97	20231215	181500	1498629680	17300	17300	17300	17300	0
98	20231215	181400	1498629680	17300	17300	17300	17300	0
99	20231215	181300	1498629680	17300	17300	17300	17300	0
100	20231215	181200	1498629680	17300	17300	17300	17300	0
101	20231215	181100	1498629680	17300	17300	17300	17300	0
102	20231215	181000	1498629680	17300	17300	17300	17300	0
103	20231215	180900	1498629680	17300	17300	17300	17300	0
104	20231215	180800	1498629680	17300	17300	17300	17300	0
105	20231215	180700	1498629680	17300	17300	17300	17300	0
106	20231215	180600	1498629680	17300	17300	17300	17300	0
107	20231215	180500	1498629680	17300	17300	17300	17300	0
108	20231215	180400	1498629680	17300	17300	17300	17300	0
109	20231215	180300	1498629680	17300	17300	17300	17300	0
110	20231215	180200	1498629680	17300	17300	17300	17300	0
111	20231215	180100	1498629680	17300	17300	17300	17300	0
112	20231215	180000	1498629680	17300	17300	17300	17300	0
113	20231215	175900	1498629680	17300	17300	17300	17300	0
114	20231215	175800	1498629680	17300	17300	17300	17300	0
115	20231215	175700	1498629680	17300	17300	17300	17300	0
116	20231215	175600	1498629680	17300	17300	17300	17300	0
117	20231215	175500	1498629680	17300	17300	17300	17300	0
118	20231215	175400	1498629680	17300	17300	17300	17300	0
119	20231215	175300	1498629680	17300	17300	17300	17300	0
120	20231215	175200	1498629680	17300	17300	17300	17300	0
121	20231215	175100	1498629680	17300	17300	17300	17300	0
122	20231215	175000	1498629680	17300	17300	17300	17300	3826
123	20231215	174900	1498629680	17300	17300	17300	17300	0
124	20231215	174800	1498629680	17300	17300	17300	17300	0
125	20231215	174700	1498629680	17300	17300	17300	17300	0
126	20231215	174600	1498629680	17300	17300	17300	17300	0
127	20231215	174500	1498629680	17300	17300	17300	17300	0
128	20231215	174400	1498629680	17300	17300	17300	17300	0
129	20231215	174300	1498629680	17300	17300	17300	17300	0
130	20231215	174200	1498629680	17300	17300	17300	17300	0
131	20231215	174100	1498629680	17300	17300	17300	17300	0
132	20231215	174000	1498629680	17300	17300	17300	17300	0
133	20231215	173900	1498629680	17300	17300	17300	17300	0
134	20231215	173800	1498629680	17300	17300	17300	17300	0
135	20231215	173700	1498629680	17300	17300	17300	17300	0
136	20231215	173600	1498629680	17300	17300	17300	17300	0
137	20231215	173500	1498629680	17300	17300	17300	17300	0
138	20231215	173400	1498629680	17300	17300	17300	17300	0
139	20231215	173300	1498629680	17300	17300	17300	17300	0
140	20231215	173200	1498629680	17300	17300	17300	17300	0
141	20231215	173100	1498629680	17300	17300	17300	17300	0
142	20231215	173000	1498629680	17300	17300	17300	17300	0
143	20231215	172900	1498629680	17300	17300	17300	17300	0
144	20231215	172800	1498629680	17300	17300	17300	17300	0
145	20231215	172700	1498629680	17300	17300	17300	17300	0
146	20231215	172600	1498629680	17300	17300	17300	17300	0
147	20231215	172500	1498629680	17300	17300	17300	17300	0
148	20231215	172400	1498629680	17300	17300	17300	17300	0
149	20231215	172300	1498629680	17300	17300	17300	17300	0
150	20231215	172200	1498629680	17300	17300	17300	17300	0
151	20231215	172100	1498629680	17300	17300	17300	17300	0
152	20231215	172000	1498629680	17300	17300	17300	17300	3826
153	20231215	171900	1498629680	17300	17300	17300	17300	0
154	20231215	171800	1498629680	17300	17300	17300	17300	0
155	20231215	171700	1498629680	17300	17300	17300	17300	0
156	20231215	171600	1498629680	17300	17300	17300	17300	0
157	20231215	171500	1498629680	17300	17300	17300	17300	0
158	20231215	171400	1498629680	17300	17300	17300	17300	0
159	20231215	171300	1498629680	17300	17300	17300	17300	0
160	20231215	171200	1498629680	17300	17300	17300	17300	0
161	20231215	171100	1498629680	17300	17300	17300	17300	0
162	20231215	171000	1498629680	17300	17300	17300	17300	0
163	20231215	170900	1498629680	17300	17300	17300	17300	0
164	20231215	170800	1498629680	17300	17300	17300	17300	0
165	20231215	170700	1498629680	17300	17300	17300	17300	0
166	20231215	170600	1498629680	17300	17300	17300	17300	0
167	20231215	170500	1498629680	17300	17300	17300	17300	0
168	20231215	170400	1498629680	17300	17300	17300	17300	0
169	20231215	170300	1498629680	17300	17300	17300	17300	0
170	20231215	170200	1498629680	17300	17300	17300	17300	0
171	20231215	170100	1498629680	17300	17300	17300	17300	0
172	20231215	170000	1498629680	17300	17300	17300	17300	0
173	20231215	165900	1498629680	17300	17300	17300	17300	0
174	20231215	165800	1498629680	17300	17300	17300	17300	0
175	20231215	165700	1498629680	17300	17300	17300	17300	0
176	20231215	165600	1498629680	17300	17300	17300	17300	0
177	20231215	165500	1498629680	17300	17300	17300	17300	0
178	20231215	165400	1498629680	17300	17300	17300	17300	0
179	20231215	165300	1498629680	17300	17300	17300	17300	0
180	20231215	165200	1498629680	17300	17300	17300	17300	0
181	20231215	165100	1498629680	17300	17300	17300	17300	0
182	20231215	165000	1498629680	17300	17300	17300	17300	3826
183	20231215	164900	1498629680	17300	17300	17300	17300	0
184	20231215	164800	1498629680	17300	17300	17300	17300	0
185	20231215	164700	1498629680	17300	17300	17300	17300	0
186	20231215	164600	1498629680	17300	17300	17300	17300	0
187	20231215	164500	1498629680	17300	17300	17300	17300	0
188	20231215	164400	1498629680	17300	17300	17300	17300	0
189	20231215	164300	1498629680	17300	17300	17300	17300	0
190	20231215	164200	1498629680	17300	17300	17300	17300	0
191	20231215	164100	1498629680	17300	17300	17300	17300	0
192	20231215	164000	1498629680	17300	17300	17300	17300	0
193	20231215	163900	1498629680	17300	17300	17300	17300	0
194	20231215	163800	1498629680	17300	17300	17300	17300	0
195	20231215	163700	1498629680	17300	17300	17300	17300	0
196	20231215	163600	1498629680	17300	17300	17300	17300	0
197	20231215	163500	1498629680	17300	17300	17300	17300	0
198	20231215	163400	1498629680	17300	17300	17300	17300	0
199	20231215	163300	1498629680	17300	17300	17300	17300	0
200	20231215	163200	1498629680	17300	17300	17300	17300	0
201	20231215	163100	1498629680	17300	17300	17300	17300	0
202	20231215	163000	1498629680	17300	17300	17300	17300	0
203	20231215	162900	1498629680	17300	17300	17300	17300	0
204	20231215	162800	1498629680	17300	17300	17300	17300	0
205	20231215	162700	1498629680	17300	17300	17300	17300	0
206	20231215	162600	1498629680	17300	17300	17300	17300	0
207	20231215	162500	1498629680	17300	17300	17300	17300	0
208	20231215	162400	1498629680	17300	17300	17300	17300	0
209	20231215	162300	1498629680	17300	17300	17300	17300	0
210	20231215	162200	1498629680	17300	17300	17300	17300	0
211	20231215	162100	1498629680	17300	17300	17300	17300	0
212	20231215	162000	1498629680	17300	17300	17300	17300	3826
213	20231215	161900	1498629680	17300	17300	17300	17300	0
214	20231215	161800	1498629680	17300	17300	17300	17300	0
215	20231215	161700	1498629680	17300	17300	17300	17300	0
216	20231215	161600	1498629680	17300	17300	17300	17300	0
217	20231215	161500	1498629680	17300	17300	17300	17300	0
218	20231215	161400	1498629680	17300	17300	17300	17300	0
219	20231215	161300	1498629680	17300	17300	17300	17300	0
220	20231215	161200	1498629680	17300	17300	17300	17300	0
221	20231215	161100	1498629680	17300	17300	17300	17300	0
222	20231215	161000	1498629680	17300	17300	17300	17300	0
223	20231215	160900	1498629680	17300	17300	17300	17300	0
224	20231215	160800	1498629680	17300	17300	17300	17300	0
225	20231215	160700	1498629680	17300	17300	17300	17300	0
226	20231215	160600	1498629680	17300	17300	17300	17300	0
227	20231215	160500	1498629680	17300	17300	17300	17300	0
228	20231215	160400	1498629680	17300	17300	17300	17300	0
229	20231215	160300	1498629680	17300	17300	17300	17300	0
230	20231215	160200	1498629680	17300	17300	17300	17300	0
231	20231215	160100	1498629680	17300	17300	17300	17300	0
232	20231215	160000	1498629680	17300	17300	17300	17300	0
233	20231215	155900	1498629680	17300	17300	17300	17300	0
234	20231215	155800	1498629680	17300	17300	17300	17300	0
235	20231215	155700	1498629680	17300	17300	17300	17300	0
236	20231215	155600	1498629680	17300	17300	17300	17300	0
237	20231215	155500	1498629680	17300	17300	17300	17300	0
238	20231215	155400	1498629680	17300	17300	17300	17300	0
239	20231215	155300	1498629680	17300	17300	17300	17300	0
240	20231215	155200	1498629680	17300	17300	17300	17300	0
241	20231215	155100	1498629680	17300	17300	17300	17300	0
242	20231215	155000	1498629680	17300	17300	17300	17300	3826
243	20231215	154900	1498629680	17300	17300	17300	17300	0
244	20231215	154800	1498629680	17300	17300	17300	17300	0
245	20231215	154700	1498629680	17300	17300	17300	17300	0
246	20231215	154600	1498629680	17300	17300	17300	17300	0
247	20231215	154500	1498629680	17300	17300	17300	17300	0
248	20231215	154400	1498629680	17300	17300	17300	17300	0
249	20231215	154300	1498629680	17300	17300	17300	17300	0
250	20231215	154200	1498629680	17300	17300	17300	17300	0
251	20231215	154100	1498629680	17300	17300	17300	17300	0
252	20231215	154000	1498629680	17300	17300	17300	17300	0
253	20231215	153900	1498629680	17300	17300	17300	17300	0
254	20231215	153800	1498629680	17300	17300	17300	17300	0
255	20231215	153700	1498629680	17300	17300	17300	17300	0
256	20231215	153600	1498629680	17300	17300	17300	17300	0
257	20231215	153500	1498629680	17300	17300	17300	17300	0
258	20231215	153400	1498629680	17300	17300	17300	17300	0
259	20231215	153300	1498629680	17300	17300	17300	17300	0
260	20231215	153200	1498629680	17300	17300	17300	17300	0
261	20231215	153100	1498629680	17300	17300	17300	17300	0
262	20231215	153000	1498629680	17300	17300	17300	17300	3826
263	20231215	152900	1432439880	17240	17240	17240	17240	0
264	20231215	152800	1432439880	17240	17240	17240	17240	0
265	20231215	152700	1432439880	17240	17240	17240	17240	0
266	20231215	152600	1432439880	17240	17240	17240	17240	0
267	20231215	152500	1432439880	17240	17240	17240	17240	0
268	20231215	152400	1432439880	17240	17240	17240	17240	0
269	20231215	152300	1432439880	17240	17240	17240	17240	0
270	20231215	152200	1432439880	17240	17240	17240	17240	0
271	20231215	152100	1432439880	17240	17240	17240	17240	0
272	20231215	152000	1432439880	17240	17240	17240	17240	0
273	20231215	151900	1432439880	17240	17260	17310	17240	292
274	20231215	151800	1427400410	17250	17280	17280	17250	158
275	20231215	151700	1424672140	17290	17310	17310	17290	248
276	20231215	151600	1420380910	17310	17300	17310	17290	146
277	20231215	151500	1417854810	17300	17280	17300	17280	584
278	20231215	151400	1407756360	17280	17270	17280	17270	30
279	20231215	151300	1407238160	17270	17270	17270	17270	69
280	20231215	151200	1406046530	17270	17280	17300	17270	171
281	20231215	151100	1403091610	17270	17290	17290	17270	3
282	20231215	151000	1403039760	17300	17280	17300	17280	514
283	20231215	150900	1394152880	17290	17280	17290	17280	11
284	20231215	150800	1393962780	17300	17310	17310	17270	348
285	20231215	150700	1387946970	17300	17320	17320	17300	114
286	20231215	150600	1385973630	17310	17310	17310	17310	539
287	20231215	150500	1376643540	17310	17300	17310	17300	433
288	20231215	150400	1369148450	17310	17300	17310	17300	206
289	20231215	150300	1365582750	17300	17250	17300	17250	3191
290	20231215	150200	1310415860	17250	17250	17260	17250	252
291	20231215	150100	1306068850	17240	17260	17260	17240	416
292	20231215	150000	1298893230	17270	17240	17270	17240	93
293	20231215	145900	1297287190	17250	17240	17270	17240	793
294	20231215	145800	1283608710	17220	17220	17230	17220	236
295	20231215	145700	1279543660	17220	17220	17220	17220	251
296	20231215	145600	1275221440	17220	17200	17220	17200	30
297	20231215	145500	1274705100	17210	17200	17210	17200	41
298	20231215	145400	1273999580	17200	17200	17200	17200	0
299	20231215	145300	1273999580	17200	17200	17200	17200	156
300	20231215	145200	1271316380	17200	17200	17200	17200	1
301	20231215	145100	1271299180	17200	17190	17200	17190	38
302	20231215	145000	1270645600	17190	17180	17190	17180	33
303	20231215	144900	1270078640	17190	17190	17190	17190	19
304	20231215	144800	1269752030	17180	17180	17180	17180	0
305	20231215	144700	1269752030	17180	17180	17180	17180	3
306	20231215	144600	1269700490	17180	17180	17180	17180	0
307	20231215	144500	1269700490	17180	17180	17190	17180	9
308	20231215	144400	1269545860	17190	17190	17190	17190	3
309	20231215	144300	1269494290	17170	17200	17200	17170	628
310	20231215	144200	1258696300	17210	17210	17210	17210	0
311	20231215	144100	1258696300	17210	17210	17210	17210	1
312	20231215	144000	1258679090	17220	17220	17220	17220	43
313	20231215	143900	1257938630	17210	17200	17220	17200	5
314	20231215	143800	1257852560	17200	17200	17200	17200	9
315	20231215	143700	1257697760	17210	17210	17210	17210	1
316	20231215	143600	1257680550	17230	17230	17230	17230	0
317	20231215	143500	1257680550	17230	17230	17230	17230	1
318	20231215	143400	1257663320	17190	17200	17200	17190	5
319	20231215	143300	1257577330	17230	17220	17230	17220	2
320	20231215	143200	1257542880	17200	17200	17250	17200	67
321	20231215	143100	1256387650	17200	17220	17220	17200	111
322	20231215	143000	1254478230	17220	17220	17220	17220	27
323	20231215	142900	1254013290	17220	17200	17220	17200	36
324	20231215	142800	1253393990	17220	17220	17220	17220	0
325	20231215	142700	1253393990	17220	17220	17220	17210	32
326	20231215	142600	1252843210	17230	17230	17230	17230	23
327	20231215	142500	1252446920	17240	17240	17240	17240	1
328	20231215	142400	1252429680	17240	17240	17240	17240	0
329	20231215	142300	1252429680	17240	17250	17250	17240	118
330	20231215	142200	1250394190	17200	17250	17250	17200	360
331	20231215	142100	1244187750	17250	17220	17250	17220	312
332	20231215	142000	1238814780	17220	17220	17220	17220	0
333	20231215	141900	1238814780	17220	17240	17250	17220	441
334	20231215	141800	1231211780	17230	17210	17230	17210	44
335	20231215	141700	1230454510	17210	17210	17210	17210	0
336	20231215	141600	1230454510	17210	17210	17210	17210	5
337	20231215	141500	1230368460	17210	17190	17210	17180	287
338	20231215	141400	1225434710	17190	17190	17190	17190	16
339	20231215	141300	1225159670	17190	17190	17190	17190	10
340	20231215	141200	1224987770	17200	17210	17210	17200	45
341	20231215	141100	1224213760	17230	17200	17230	17200	204
342	20231215	141000	1220704900	17200	17200	17200	17200	0
343	20231215	140900	1220704900	17200	17200	17200	17200	0
344	20231215	140800	1220704900	17200	17200	17200	17200	133
345	20231215	140700	1218417300	17190	17180	17190	17180	99
346	20231215	140600	1216716000	17170	17170	17170	17170	140
347	20231215	140500	1214312200	17170	17200	17200	17170	755
348	20231215	140400	1201332360	17200	17250	17250	17200	4
349	20231215	140300	1201263510	17250	17200	17250	17200	56
350	20231215	140200	1200299110	17210	17260	17260	17210	250
351	20231215	140100	1195989930	17260	17260	17260	17260	5
352	20231215	140000	1195903630	17240	17240	17240	17240	1
353	20231215	135900	1195886390	17300	17200	17360	17200	5641
354	20231215	135800	1098257540	17230	17130	17230	17130	1614
355	20231215	135700	1070540220	17130	17110	17130	17110	300
356	20231215	135600	1065401820	17130	17110	17130	17100	50
357	20231215	135500	1064546220	17110	17100	17110	17100	2
358	20231215	135400	1064512010	17120	17060	17120	17050	404
359	20231215	135300	1057616440	17120	17120	17120	17120	0
360	20231215	135200	1057616440	17120	17120	17120	17120	2
361	20231215	135100	1057582200	17130	17120	17130	17120	17
362	20231215	135000	1057291010	17120	17120	17130	17120	15
363	20231215	134900	1057034190	17040	17040	17040	17040	125
364	20231215	134800	1054904190	17040	17040	17040	17040	6
365	20231215	134700	1054801950	17040	17040	17040	17040	0
366	20231215	134600	1054801950	17040	17140	17140	17040	21
367	20231215	134500	1054444010	17140	17140	17140	17140	0
368	20231215	134400	1054444010	17140	17140	17140	17140	0
369	20231215	134300	1054444010	17140	17140	17140	17140	0
370	20231215	134200	1054444010	17140	17140	17140	17140	0
371	20231215	134100	1054444010	17140	17140	17140	17140	1
372	20231215	134000	1054426870	17140	17100	17140	17100	385
373	20231215	133900	1047832510	17100	17090	17100	17090	2
374	20231215	133800	1047798320	17000	17000	17000	17000	0
375	20231215	133700	1047798320	17000	17000	17000	17000	3
376	20231215	133600	1047747320	17000	17020	17020	17000	390
377	20231215	133500	1041114140	17100	17100	17100	17100	0
378	20231215	133400	1041114140	17100	17100	17100	17100	81
379	20231215	133300	1039729040	17120	17120	17120	17120	0
380	20231215	133200	1039729040	17120	17120	17120	17120	106
381	20231215	133100	1037914320	17120	17120	17120	17120	0
382	20231215	133000	1037914320	17120	17070	17120	17070	432
383	20231215	132900	1030528750	17060	17060	17060	17050	68
384	20231215	132800	1029368680	17060	17060	17060	17060	47
385	20231215	132700	1028566860	17060	17060	17060	17060	0
386	20231215	132600	1028566860	17060	17060	17060	17060	2
387	20231215	132500	1028532740	17020	17020	17020	17020	50
388	20231215	132400	1027681740	17020	17020	17020	17020	0
389	20231215	132300	1027681740	17020	17020	17050	17020	488
390	20231215	132200	1019364950	17020	16960	17020	16960	378
391	20231215	132100	1012938250	16960	17000	17000	16960	161
392	20231215	132000	1010207650	16970	16950	16970	16950	27
393	20231215	131900	1009749910	17000	16990	17000	16930	366
394	20231215	131800	1003546510	16990	16990	16990	16990	0
395	20231215	131700	1003546510	16990	16990	16990	16990	80
396	20231215	131600	1002187310	16990	17000	17000	16990	101
397	20231215	131500	1000470320	17010	17020	17020	17010	31
398	20231215	131400	999942830	17020	17020	17020	17020	2
399	20231215	131300	999908790	17020	17020	17020	17020	9
400	20231215	131200	999755610	16970	16970	16970	16970	50
401	20231215	131100	998907110	16970	16970	16970	16970	0
402	20231215	131000	998907110	16970	17000	17000	16970	124
403	20231215	130900	996801270	17000	17000	17000	17000	0
404	20231215	130800	996801270	17000	17000	17000	17000	0
405	20231215	130700	996801270	17000	17030	17030	17000	1030
406	20231215	130600	979280740	17050	17050	17050	17050	0
407	20231215	130500	979280740	17050	17050	17050	17050	5
408	20231215	130400	979195490	17040	17040	17040	17040	17
409	20231215	130300	978905810	17050	17050	17050	17050	0
410	20231215	130200	978905810	17050	17050	17050	17050	0
411	20231215	130100	978905810	17050	17050	17050	17050	220
412	20231215	130000	975154810	17080	17080	17080	17080	14
413	20231215	125900	974915690	17060	17060	17060	17060	0
414	20231215	125800	974915690	17060	17060	17060	17060	0
415	20231215	125700	974915690	17060	17060	17060	17060	0
416	20231215	125600	974915690	17060	17060	17060	17060	1
417	20231215	125500	974898630	17050	17050	17050	17050	0
418	20231215	125400	974898630	17050	17050	17050	17050	4
419	20231215	125300	974830430	17050	17050	17050	17050	4
420	20231215	125200	974762230	17050	17030	17050	17030	44
421	20231215	125100	974012050	17050	17050	17050	17050	2
422	20231215	125000	973977950	17030	17030	17030	17030	2
423	20231215	124900	973943890	17040	17040	17040	17040	1
424	20231215	124800	973926850	17010	17010	17010	17010	0
425	20231215	124700	973926850	17010	17010	17010	17010	4
426	20231215	124600	973858810	17010	16990	17020	16990	228
427	20231215	124500	969979310	17010	17020	17020	16990	103
428	20231215	124400	968228460	17020	17040	17040	17020	9
429	20231215	124300	968075260	17020	16990	17020	16990	32
430	20231215	124200	967531220	17020	17020	17020	17020	0
431	20231215	124100	967531220	17020	17020	17020	17020	1
432	20231215	124000	967514200	16990	16990	16990	16990	0
433	20231215	123900	967514200	16990	16990	16990	16990	50
434	20231215	123800	966664700	17020	17020	17020	17020	4
435	20231215	123700	966596620	17020	17000	17020	17000	141
436	20231215	123600	964199600	17000	17030	17030	17000	34
437	20231215	123500	963620850	17030	17030	17030	17030	0
438	20231215	123400	963620850	17030	17030	17030	17030	32
439	20231215	123300	963075890	17030	17030	17030	17030	0
440	20231215	123200	963075890	17030	17030	17030	17030	0
441	20231215	123100	963075890	17030	17030	17030	17030	0
442	20231215	123000	963075890	17030	17030	17030	17030	0
443	20231215	122900	963075890	17030	17030	17030	17030	57
444	20231215	122800	962105180	17090	17090	17090	17090	1
445	20231215	122700	962088090	17100	17100	17100	17100	0
446	20231215	122600	962088090	17100	17100	17100	17100	10
447	20231215	122500	961917090	17100	17090	17100	17090	51
448	20231215	122400	961045490	17090	17080	17090	17080	3
449	20231215	122300	960994230	17030	17030	17030	17030	1
450	20231215	122200	960977200	17030	17030	17030	17030	0
451	20231215	122100	960977200	17030	17030	17030	17030	0
452	20231215	122000	960977200	17030	17030	17030	17030	152
453	20231215	121900	958388640	17030	17030	17030	17030	22
454	20231215	121800	958013980	17090	17090	17090	17090	0
455	20231215	121700	958013980	17090	17090	17090	17090	0
456	20231215	121600	958013980	17090	17020	17090	17010	713
457	20231215	121500	945881010	17090	17090	17090	17090	17
458	20231215	121400	945590480	17090	17090	17090	17090	0
459	20231215	121300	945590480	17090	17090	17090	17090	0
460	20231215	121200	945590480	17090	17090	17090	17090	1
461	20231215	121100	945573390	17090	17090	17090	17090	0
462	20231215	121000	945573390	17090	17090	17090	17090	18
463	20231215	120900	945265770	17110	17110	17110	17110	0
464	20231215	120800	945265770	17110	17110	17110	17110	99
465	20231215	120700	943571880	17110	17110	17110	17110	145
466	20231215	120600	941090930	17110	17110	17110	17110	11
467	20231215	120500	940902720	17110	17110	17110	17110	18
468	20231215	120400	940594740	17110	17110	17110	17110	3
469	20231215	120300	940543410	17100	17100	17100	17100	30
470	20231215	120200	940030410	17100	17100	17100	17100	0
471	20231215	120100	940030410	17100	17100	17100	17100	0
472	20231215	120000	940030410	17100	17150	17150	17100	6
473	20231215	115900	939927760	17120	17120	17120	17120	100
474	20231215	115800	938215760	17120	17120	17120	17120	10
475	20231215	115700	938044560	17170	17170	17170	17170	0
476	20231215	115600	938044560	17170	17120	17170	17120	2
477	20231215	115500	938010270	17170	17170	17170	17170	120
478	20231215	115400	935949870	17120	17120	17120	17120	31
479	20231215	115300	935419150	17120	17150	17150	17120	162
480	20231215	115200	932643030	17170	17180	17180	17170	339
481	20231215	115100	926821220	17180	17190	17190	17180	171
482	20231215	115000	923882430	17270	17270	17270	17270	50
483	20231215	114900	923018930	17280	17270	17290	17260	533
484	20231215	114800	913810160	17270	17180	17270	17180	343
485	20231215	114700	907893900	17200	17200	17200	17200	2
486	20231215	114600	907859500	17220	17210	17220	17180	197
487	20231215	114500	904468750	17210	17180	17210	17180	10
488	20231215	114400	904296820	17170	17160	17170	17160	206
489	20231215	114300	900761800	17250	17250	17250	17250	0
490	20231215	114200	900761800	17250	17250	17250	17250	1
491	20231215	114100	900744550	17250	17160	17250	17160	16
492	20231215	114000	900469090	17160	17140	17270	17140	144
493	20231215	113900	897984080	17290	17120	17300	17120	5367
494	20231215	113800	805498770	17120	16980	17120	16980	3786
495	20231215	113700	740924540	16900	16900	16900	16900	0
496	20231215	113600	740924540	16900	16900	16900	16900	0
497	20231215	113500	740924540	16900	16920	16920	16900	670
498	20231215	113400	729595900	16930	16930	16930	16930	0
499	20231215	113300	729595900	16930	16930	16930	16900	195
500	20231215	113200	726295720	16990	16990	16990	16990	0
501	20231215	113100	726295720	16990	16990	16990	16990	43
502	20231215	113000	725565150	16980	16980	16980	16980	300
503	20231215	112900	720471150	16990	16980	16990	16980	100
504	20231215	112800	718773090	16990	16990	16990	16990	0
505	20231215	112700	718773090	16990	16990	16990	16990	0
506	20231215	112600	718773090	16990	16990	16990	16990	0
507	20231215	112500	718773090	16990	16990	16990	16990	15
508	20231215	112400	718518240	16900	16900	16900	16900	1
509	20231215	112300	718501340	16900	16980	16990	16900	439
510	20231215	112200	711082070	16900	16900	16900	16900	0
511	20231215	112100	711082070	16900	16900	16900	16900	1
512	20231215	112000	711065170	17000	17000	17000	17000	39
513	20231215	111900	710402170	17000	16930	17000	16930	61
514	20231215	111800	709369370	16930	16930	16930	16930	1
515	20231215	111700	709352440	16930	16930	16930	16930	20
516	20231215	111600	709013840	17000	16930	17000	16930	138
517	20231215	111500	706668490	16930	16930	16930	16930	0
518	20231215	111400	706668490	16930	16930	16930	16930	0
519	20231215	111300	706668490	16930	16940	16940	16930	10
520	20231215	111200	706499180	16930	16930	16930	16930	0
521	20231215	111100	706499180	16930	16940	16940	16930	62
522	20231215	111000	705449250	16990	16990	16990	16990	0
523	20231215	110900	705449250	16990	16990	16990	16990	0
524	20231215	110800	705449250	16990	16990	17000	16990	370
525	20231215	110700	699160250	16990	16990	16990	16990	1
526	20231215	110600	699143260	16990	16990	16990	16990	0
527	20231215	110500	699143260	16990	16990	16990	16990	305
528	20231215	110400	693961310	16990	16980	16990	16980	53
529	20231215	110300	693061310	16980	16970	16980	16970	12
530	20231215	110200	692857650	16980	16970	16980	16970	3
531	20231215	110100	692806720	16980	16990	16990	16980	141
532	20231215	110000	690411340	16990	16990	16990	16990	50
533	20231215	105900	689561840	16990	16970	16990	16970	387
534	20231215	105800	682989830	16970	16970	16970	16880	603
535	20231215	105700	672783920	16880	16880	16880	16880	4
536	20231215	105600	672716400	16880	16880	16880	16880	0
537	20231215	105500	672716400	16880	16870	16880	16870	15
538	20231215	105400	672463210	16880	16880	16880	16880	4
539	20231215	105300	672395690	16880	16880	16880	16880	0
540	20231215	105200	672395690	16880	16870	16880	16870	115
541	20231215	105100	670454510	16880	16980	16980	16880	35
542	20231215	105000	669860960	16980	16970	16980	16970	19
543	20231215	104900	669538360	16970	16960	16970	16960	313
544	20231215	104800	664227290	16960	16940	16960	16940	95
545	20231215	104700	662617350	16940	16930	16940	16930	8
546	20231215	104600	662481840	16940	16940	16940	16930	175
547	20231215	104500	659517360	16940	16940	16940	16940	0
548	20231215	104400	659517360	16940	16940	16940	16940	0
549	20231215	104300	659517360	16940	16940	16940	16940	3
550	20231215	104200	659466540	16830	16830	16830	16830	2
551	20231215	104100	659432880	16940	16940	16940	16940	0
552	20231215	104000	659432880	16940	16920	16950	16920	10
553	20231215	103900	659263520	16920	16910	16920	16900	85
554	20231215	103800	657826190	16910	16880	16910	16820	256
555	20231215	103700	653519660	16820	16820	16820	16820	3
556	20231215	103600	653469200	16830	16830	16830	16830	250
557	20231215	103500	649261700	16830	16840	16840	16830	195
558	20231215	103400	645979620	16830	16830	16830	16830	0
559	20231215	103300	645979620	16830	16830	16830	16830	0
560	20231215	103200	645979620	16830	16830	16830	16830	10
561	20231215	103100	645811320	16830	16830	16830	16830	0
562	20231215	103000	645811320	16830	16830	16830	16830	500
563	20231215	102900	637396320	16900	16900	16900	16900	0
564	20231215	102800	637396320	16900	16900	16900	16900	0
565	20231215	102700	637396320	16900	16900	16900	16900	1
566	20231215	102600	637379420	16910	16910	16910	16910	0
567	20231215	102500	637379420	16910	16910	16910	16910	1
568	20231215	102400	637362510	16910	16910	16910	16910	0
569	20231215	102300	637362510	16910	16910	16910	16910	5
570	20231215	102200	637277960	16920	16920	16920	16920	424
571	20231215	102100	630103880	16920	16950	16950	16920	97
572	20231215	102000	628460320	16960	16960	16960	16960	0
573	20231215	101900	628460320	16960	16920	16960	16920	587
574	20231215	101800	618518730	16920	16930	16930	16920	220
575	20231215	101700	614796230	16930	16930	16930	16930	5
576	20231215	101600	614711580	16920	16830	16920	16830	342
577	20231215	101500	608926740	16810	16810	16810	16810	1
578	20231215	101400	608909930	16820	16910	16940	16820	1052
579	20231215	101300	591210190	16910	16810	16920	16810	810
580	20231215	101200	577535890	16780	16760	16780	16760	270
581	20231215	101100	573009690	16750	16840	16840	16750	718
582	20231215	101000	560936640	16860	16850	16860	16850	2
583	20231215	100900	560902930	16870	16920	16920	16850	1769
584	20231215	100800	531028970	16920	16930	16930	16920	100
585	20231215	100700	529336470	16940	16980	16980	16940	122
586	20231215	100600	527268950	16980	17010	17080	16900	1317
587	20231215	100500	504940790	17010	17090	17090	17010	205
588	20231215	100400	501439820	17090	17070	17100	17000	83
589	20231215	100300	500027410	17050	17060	17060	17000	1964
590	20231215	100200	466625160	17070	17100	17160	17060	1869
591	20231215	100100	434685230	17170	17220	17230	17100	1212
592	20231215	100000	413861980	17220	17260	17280	17160	2250
593	20231215	095900	375130440	17260	17190	17280	17050	3756
594	20231215	095800	310523090	17190	17030	17200	17030	1013
595	20231215	095700	293149790	17030	17040	17040	17030	64
596	20231215	095600	292059260	17040	17090	17100	17030	925
597	20231215	095500	276262840	17100	17030	17100	17010	498
598	20231215	095400	267768750	17030	16980	17030	16980	1877
599	20231215	095300	235857700	16900	16980	16980	16900	213
600	20231215	095200	232247060	16980	16840	16990	16840	884
601	20231215	095100	217269650	16790	16820	16820	16790	1050
602	20231215	095000	199633550	16820	16830	16860	16820	642
603	20231215	094900	188823190	16810	16810	16810	16810	68
604	20231215	094800	187680110	16810	16720	16830	16720	1040
605	20231215	094700	170236590	16680	16680	16730	16680	78
606	20231215	094600	168935500	16670	16650	16670	16650	10
607	20231215	094500	168768900	16650	16670	16670	16650	38
608	20231215	094400	168136040	16660	16650	16660	16650	69
609	20231215	094300	166987140	16650	16660	16660	16650	309
610	20231215	094200	161842260	16660	16660	16660	16660	16
611	20231215	094100	161575700	16650	16660	16660	16650	15
612	20231215	094000	161325940	16660	16660	16660	16660	51
613	20231215	093900	160476280	16690	16600	16690	16590	143
614	20231215	093800	158100600	16600	16600	16690	16600	12
615	20231215	093700	157901220	16600	16700	16700	16600	433
616	20231215	093600	150684930	16710	16710	16710	16710	68
617	20231215	093500	149548650	16730	16730	16730	16730	0
618	20231215	093400	149548650	16730	16780	16780	16730	389
619	20231215	093300	143033150	16780	16780	16780	16780	19
620	20231215	093200	142714330	16780	16770	16780	16770	17
621	20231215	093100	142429140	16770	16760	16770	16750	455
622	20231215	093000	134803690	16750	16750	16750	16750	0
623	20231215	092900	134803690	16750	16780	16790	16750	473
624	20231215	092800	126869790	16790	16790	16790	16770	56
625	20231215	092700	125929830	16790	16750	16790	16730	374
626	20231215	092600	119660260	16730	16730	16730	16730	16
627	20231215	092500	119392580	16720	16700	16720	16700	16
628	20231215	092400	119125270	16730	16770	16770	16730	1192
629	20231215	092300	99137310	16760	16730	16760	16730	11
630	20231215	092200	98953050	16760	16730	16760	16730	40
631	20231215	092100	98283260	16740	16690	16750	16690	611
632	20231215	092000	88066140	16690	16680	16690	16670	40
633	20231215	091900	87398970	16680	16670	16680	16670	130
634	20231215	091800	85230650	16670	16560	16670	16560	218
635	20231215	091700	81614240	16520	16540	16540	16520	506
636	20231215	091600	73254600	16560	16600	16600	16560	413
637	20231215	091500	66404930	16600	16610	16620	16600	295
638	20231215	091400	61504630	16610	16620	16620	16590	1564
639	20231215	091300	35537310	16620	16650	16650	16620	475
640	20231215	091200	27637180	16650	16650	16650	16650	54
641	20231215	091100	26738080	16650	16650	16650	16650	46
642	20231215	091000	25972180	16650	16700	16750	16650	177
643	20231215	090900	23020940	16700	16740	16750	16700	102
644	20231215	090800	21313400	16750	16700	16750	16700	221
645	20231215	090700	17612400	16700	16700	16700	16700	12
646	20231215	090600	17412000	16690	16690	16690	16690	0
647	20231215	090500	17412000	16690	16690	16690	16690	0
648	20231215	090400	17412000	16690	16690	16690	16690	0
649	20231215	090300	17412000	16690	16690	16690	16690	41
650	20231215	090200	16727710	16630	16630	16630	16630	0
651	20231215	090100	16727710	16630	16630	16630	16630	72
652	20231215	090000	15530350	16680	16680	16700	16680	931