KissMeData/091580/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195700	1524873120	15600	15600	15600	15600	2390
3	20231222	195600	1524873120	15600	15600	15600	15600	0
4	20231222	195500	1524873120	15600	15600	15600	15600	0
5	20231222	195400	1524873120	15600	15600	15600	15600	0
6	20231222	195300	1524873120	15600	15600	15600	15600	0
7	20231222	195200	1524873120	15600	15600	15600	15600	0
8	20231222	195100	1524873120	15600	15600	15600	15600	0
9	20231222	195000	1524873120	15600	15600	15600	15600	0
10	20231222	194900	1524873120	15600	15600	15600	15600	0
11	20231222	194800	1524873120	15600	15600	15600	15600	0
12	20231222	194700	1524873120	15600	15600	15600	15600	0
13	20231222	194600	1524873120	15600	15600	15600	15600	0
14	20231222	194500	1524873120	15600	15600	15600	15600	0
15	20231222	194400	1524873120	15600	15600	15600	15600	0
16	20231222	194300	1524873120	15600	15600	15600	15600	0
17	20231222	194200	1524873120	15600	15600	15600	15600	0
18	20231222	194100	1524873120	15600	15600	15600	15600	0
19	20231222	194000	1524873120	15600	15600	15600	15600	0
20	20231222	193900	1524873120	15600	15600	15600	15600	0
21	20231222	193800	1524873120	15600	15600	15600	15600	0
22	20231222	193700	1524873120	15600	15600	15600	15600	0
23	20231222	193600	1524873120	15600	15600	15600	15600	0
24	20231222	193500	1524873120	15600	15600	15600	15600	0
25	20231222	193400	1524873120	15600	15600	15600	15600	0
26	20231222	193300	1524873120	15600	15600	15600	15600	0
27	20231222	193200	1524873120	15600	15600	15600	15600	0
28	20231222	193100	1524873120	15600	15600	15600	15600	0
29	20231222	193000	1524873120	15600	15600	15600	15600	0
30	20231222	192900	1524873120	15600	15600	15600	15600	0
31	20231222	192800	1524873120	15600	15600	15600	15600	0
32	20231222	192700	1524873120	15600	15600	15600	15600	2390
33	20231222	192600	1524873120	15600	15600	15600	15600	0
34	20231222	192500	1524873120	15600	15600	15600	15600	0
35	20231222	192400	1524873120	15600	15600	15600	15600	0
36	20231222	192300	1524873120	15600	15600	15600	15600	0
37	20231222	192200	1524873120	15600	15600	15600	15600	0
38	20231222	192100	1524873120	15600	15600	15600	15600	0
39	20231222	192000	1524873120	15600	15600	15600	15600	0
40	20231222	191900	1524873120	15600	15600	15600	15600	0
41	20231222	191800	1524873120	15600	15600	15600	15600	0
42	20231222	191700	1524873120	15600	15600	15600	15600	0
43	20231222	191600	1524873120	15600	15600	15600	15600	0
44	20231222	191500	1524873120	15600	15600	15600	15600	0
45	20231222	191400	1524873120	15600	15600	15600	15600	0
46	20231222	191300	1524873120	15600	15600	15600	15600	0
47	20231222	191200	1524873120	15600	15600	15600	15600	0
48	20231222	191100	1524873120	15600	15600	15600	15600	0
49	20231222	191000	1524873120	15600	15600	15600	15600	0
50	20231222	190900	1524873120	15600	15600	15600	15600	0
51	20231222	190800	1524873120	15600	15600	15600	15600	0
52	20231222	190700	1524873120	15600	15600	15600	15600	0
53	20231222	190600	1524873120	15600	15600	15600	15600	0
54	20231222	190500	1524873120	15600	15600	15600	15600	0
55	20231222	190400	1524873120	15600	15600	15600	15600	0
56	20231222	190300	1524873120	15600	15600	15600	15600	0
57	20231222	190200	1524873120	15600	15600	15600	15600	0
58	20231222	190100	1524873120	15600	15600	15600	15600	0
59	20231222	190000	1524873120	15600	15600	15600	15600	0
60	20231222	185900	1524873120	15600	15600	15600	15600	0
61	20231222	185800	1524873120	15600	15600	15600	15600	0
62	20231222	185700	1524873120	15600	15600	15600	15600	2390
63	20231222	185600	1524873120	15600	15600	15600	15600	0
64	20231222	185500	1524873120	15600	15600	15600	15600	0
65	20231222	185400	1524873120	15600	15600	15600	15600	0
66	20231222	185300	1524873120	15600	15600	15600	15600	0
67	20231222	185200	1524873120	15600	15600	15600	15600	0
68	20231222	185100	1524873120	15600	15600	15600	15600	0
69	20231222	185000	1524873120	15600	15600	15600	15600	0
70	20231222	184900	1524873120	15600	15600	15600	15600	0
71	20231222	184800	1524873120	15600	15600	15600	15600	0
72	20231222	184700	1524873120	15600	15600	15600	15600	0
73	20231222	184600	1524873120	15600	15600	15600	15600	0
74	20231222	184500	1524873120	15600	15600	15600	15600	0
75	20231222	184400	1524873120	15600	15600	15600	15600	0
76	20231222	184300	1524873120	15600	15600	15600	15600	0
77	20231222	184200	1524873120	15600	15600	15600	15600	0
78	20231222	184100	1524873120	15600	15600	15600	15600	0
79	20231222	184000	1524873120	15600	15600	15600	15600	0
80	20231222	183900	1524873120	15600	15600	15600	15600	0
81	20231222	183800	1524873120	15600	15600	15600	15600	0
82	20231222	183700	1524873120	15600	15600	15600	15600	0
83	20231222	183600	1524873120	15600	15600	15600	15600	0
84	20231222	183500	1524873120	15600	15600	15600	15600	0
85	20231222	183400	1524873120	15600	15600	15600	15600	0
86	20231222	183300	1524873120	15600	15600	15600	15600	0
87	20231222	183200	1524873120	15600	15600	15600	15600	0
88	20231222	183100	1524873120	15600	15600	15600	15600	0
89	20231222	183000	1524873120	15600	15600	15600	15600	0
90	20231222	182900	1524873120	15600	15600	15600	15600	0
91	20231222	182800	1524873120	15600	15600	15600	15600	0
92	20231222	182700	1524873120	15600	15600	15600	15600	2390
93	20231222	182600	1524873120	15600	15600	15600	15600	0
94	20231222	182500	1524873120	15600	15600	15600	15600	0
95	20231222	182400	1524873120	15600	15600	15600	15600	0
96	20231222	182300	1524873120	15600	15600	15600	15600	0
97	20231222	182200	1524873120	15600	15600	15600	15600	0
98	20231222	182100	1524873120	15600	15600	15600	15600	0
99	20231222	182000	1524873120	15600	15600	15600	15600	0
100	20231222	181900	1524873120	15600	15600	15600	15600	0
101	20231222	181800	1524873120	15600	15600	15600	15600	0
102	20231222	181700	1524873120	15600	15600	15600	15600	0
103	20231222	181600	1524873120	15600	15600	15600	15600	0
104	20231222	181500	1524873120	15600	15600	15600	15600	0
105	20231222	181400	1524873120	15600	15600	15600	15600	0
106	20231222	181300	1524873120	15600	15600	15600	15600	0
107	20231222	181200	1524873120	15600	15600	15600	15600	0
108	20231222	181100	1524873120	15600	15600	15600	15600	0
109	20231222	181000	1524873120	15600	15600	15600	15600	0
110	20231222	180900	1524873120	15600	15600	15600	15600	0
111	20231222	180800	1524873120	15600	15600	15600	15600	0
112	20231222	180700	1524873120	15600	15600	15600	15600	0
113	20231222	180600	1524873120	15600	15600	15600	15600	0
114	20231222	180500	1524873120	15600	15600	15600	15600	0
115	20231222	180400	1524873120	15600	15600	15600	15600	0
116	20231222	180300	1524873120	15600	15600	15600	15600	0
117	20231222	180200	1524873120	15600	15600	15600	15600	0
118	20231222	180100	1524873120	15600	15600	15600	15600	0
119	20231222	180000	1524873120	15600	15600	15600	15600	0
120	20231222	175900	1524873120	15600	15600	15600	15600	0
121	20231222	175800	1524873120	15600	15600	15600	15600	0
122	20231222	175700	1524873120	15600	15600	15600	15600	2390
123	20231222	175600	1524873120	15600	15600	15600	15600	0
124	20231222	175500	1524873120	15600	15600	15600	15600	0
125	20231222	175400	1524873120	15600	15600	15600	15600	0
126	20231222	175300	1524873120	15600	15600	15600	15600	0
127	20231222	175200	1524873120	15600	15600	15600	15600	0
128	20231222	175100	1524873120	15600	15600	15600	15600	0
129	20231222	175000	1524873120	15600	15600	15600	15600	0
130	20231222	174900	1524873120	15600	15600	15600	15600	0
131	20231222	174800	1524873120	15600	15600	15600	15600	0
132	20231222	174700	1524873120	15600	15600	15600	15600	0
133	20231222	174600	1524873120	15600	15600	15600	15600	0
134	20231222	174500	1524873120	15600	15600	15600	15600	0
135	20231222	174400	1524873120	15600	15600	15600	15600	0
136	20231222	174300	1524873120	15600	15600	15600	15600	0
137	20231222	174200	1524873120	15600	15600	15600	15600	0
138	20231222	174100	1524873120	15600	15600	15600	15600	0
139	20231222	174000	1524873120	15600	15600	15600	15600	0
140	20231222	173900	1524873120	15600	15600	15600	15600	0
141	20231222	173800	1524873120	15600	15600	15600	15600	0
142	20231222	173700	1524873120	15600	15600	15600	15600	0
143	20231222	173600	1524873120	15600	15600	15600	15600	0
144	20231222	173500	1524873120	15600	15600	15600	15600	0
145	20231222	173400	1524873120	15600	15600	15600	15600	0
146	20231222	173300	1524873120	15600	15600	15600	15600	0
147	20231222	173200	1524873120	15600	15600	15600	15600	0
148	20231222	173100	1524873120	15600	15600	15600	15600	0
149	20231222	173000	1524873120	15600	15600	15600	15600	0
150	20231222	172900	1524873120	15600	15600	15600	15600	0
151	20231222	172800	1524873120	15600	15600	15600	15600	0
152	20231222	172700	1524873120	15600	15600	15600	15600	2390
153	20231222	172600	1524873120	15600	15600	15600	15600	0
154	20231222	172500	1524873120	15600	15600	15600	15600	0
155	20231222	172400	1524873120	15600	15600	15600	15600	0
156	20231222	172300	1524873120	15600	15600	15600	15600	0
157	20231222	172200	1524873120	15600	15600	15600	15600	0
158	20231222	172100	1524873120	15600	15600	15600	15600	0
159	20231222	172000	1524873120	15600	15600	15600	15600	0
160	20231222	171900	1524873120	15600	15600	15600	15600	0
161	20231222	171800	1524873120	15600	15600	15600	15600	0
162	20231222	171700	1524873120	15600	15600	15600	15600	0
163	20231222	171600	1524873120	15600	15600	15600	15600	0
164	20231222	171500	1524873120	15600	15600	15600	15600	0
165	20231222	171400	1524873120	15600	15600	15600	15600	0
166	20231222	171300	1524873120	15600	15600	15600	15600	0
167	20231222	171200	1524873120	15600	15600	15600	15600	0
168	20231222	171100	1524873120	15600	15600	15600	15600	0
169	20231222	171000	1524873120	15600	15600	15600	15600	0
170	20231222	170900	1524873120	15600	15600	15600	15600	0
171	20231222	170800	1524873120	15600	15600	15600	15600	0
172	20231222	170700	1524873120	15600	15600	15600	15600	0
173	20231222	170600	1524873120	15600	15600	15600	15600	0
174	20231222	170500	1524873120	15600	15600	15600	15600	0
175	20231222	170400	1524873120	15600	15600	15600	15600	0
176	20231222	170300	1524873120	15600	15600	15600	15600	0
177	20231222	170200	1524873120	15600	15600	15600	15600	0
178	20231222	170100	1524873120	15600	15600	15600	15600	0
179	20231222	170000	1524873120	15600	15600	15600	15600	0
180	20231222	165900	1524873120	15600	15600	15600	15600	0
181	20231222	165800	1524873120	15600	15600	15600	15600	0
182	20231222	165700	1524873120	15600	15600	15600	15600	2390
183	20231222	165600	1524873120	15600	15600	15600	15600	0
184	20231222	165500	1524873120	15600	15600	15600	15600	0
185	20231222	165400	1524873120	15600	15600	15600	15600	0
186	20231222	165300	1524873120	15600	15600	15600	15600	0
187	20231222	165200	1524873120	15600	15600	15600	15600	0
188	20231222	165100	1524873120	15600	15600	15600	15600	0
189	20231222	165000	1524873120	15600	15600	15600	15600	0
190	20231222	164900	1524873120	15600	15600	15600	15600	0
191	20231222	164800	1524873120	15600	15600	15600	15600	0
192	20231222	164700	1524873120	15600	15600	15600	15600	0
193	20231222	164600	1524873120	15600	15600	15600	15600	0
194	20231222	164500	1524873120	15600	15600	15600	15600	0
195	20231222	164400	1524873120	15600	15600	15600	15600	0
196	20231222	164300	1524873120	15600	15600	15600	15600	0
197	20231222	164200	1524873120	15600	15600	15600	15600	0
198	20231222	164100	1524873120	15600	15600	15600	15600	0
199	20231222	164000	1524873120	15600	15600	15600	15600	0
200	20231222	163900	1524873120	15600	15600	15600	15600	0
201	20231222	163800	1524873120	15600	15600	15600	15600	0
202	20231222	163700	1524873120	15600	15600	15600	15600	0
203	20231222	163600	1524873120	15600	15600	15600	15600	0
204	20231222	163500	1524873120	15600	15600	15600	15600	0
205	20231222	163400	1524873120	15600	15600	15600	15600	0
206	20231222	163300	1524873120	15600	15600	15600	15600	0
207	20231222	163200	1524873120	15600	15600	15600	15600	0
208	20231222	163100	1524873120	15600	15600	15600	15600	0
209	20231222	163000	1524873120	15600	15600	15600	15600	0
210	20231222	162900	1524873120	15600	15600	15600	15600	0
211	20231222	162800	1524873120	15600	15600	15600	15600	0
212	20231222	162700	1524873120	15600	15600	15600	15600	2390
213	20231222	162600	1524873120	15600	15600	15600	15600	0
214	20231222	162500	1524873120	15600	15600	15600	15600	0
215	20231222	162400	1524873120	15600	15600	15600	15600	0
216	20231222	162300	1524873120	15600	15600	15600	15600	0
217	20231222	162200	1524873120	15600	15600	15600	15600	0
218	20231222	162100	1524873120	15600	15600	15600	15600	0
219	20231222	162000	1524873120	15600	15600	15600	15600	0
220	20231222	161900	1524873120	15600	15600	15600	15600	0
221	20231222	161800	1524873120	15600	15600	15600	15600	0
222	20231222	161700	1524873120	15600	15600	15600	15600	0
223	20231222	161600	1524873120	15600	15600	15600	15600	0
224	20231222	161500	1524873120	15600	15600	15600	15600	0
225	20231222	161400	1524873120	15600	15600	15600	15600	0
226	20231222	161300	1524873120	15600	15600	15600	15600	0
227	20231222	161200	1524873120	15600	15600	15600	15600	0
228	20231222	161100	1524873120	15600	15600	15600	15600	0
229	20231222	161000	1524873120	15600	15600	15600	15600	0
230	20231222	160900	1524873120	15600	15600	15600	15600	0
231	20231222	160800	1524873120	15600	15600	15600	15600	0
232	20231222	160700	1524873120	15600	15600	15600	15600	0
233	20231222	160600	1524873120	15600	15600	15600	15600	0
234	20231222	160500	1524873120	15600	15600	15600	15600	0
235	20231222	160400	1524873120	15600	15600	15600	15600	0
236	20231222	160300	1524873120	15600	15600	15600	15600	0
237	20231222	160200	1524873120	15600	15600	15600	15600	0
238	20231222	160100	1524873120	15600	15600	15600	15600	0
239	20231222	160000	1524873120	15600	15600	15600	15600	0
240	20231222	155900	1524873120	15600	15600	15600	15600	0
241	20231222	155800	1524873120	15600	15600	15600	15600	0
242	20231222	155700	1524873120	15600	15600	15600	15600	2390
243	20231222	155600	1524873120	15600	15600	15600	15600	0
244	20231222	155500	1524873120	15600	15600	15600	15600	0
245	20231222	155400	1524873120	15600	15600	15600	15600	0
246	20231222	155300	1524873120	15600	15600	15600	15600	0
247	20231222	155200	1524873120	15600	15600	15600	15600	0
248	20231222	155100	1524873120	15600	15600	15600	15600	0
249	20231222	155000	1524873120	15600	15600	15600	15600	0
250	20231222	154900	1524873120	15600	15600	15600	15600	0
251	20231222	154800	1524873120	15600	15600	15600	15600	0
252	20231222	154700	1524873120	15600	15600	15600	15600	0
253	20231222	154600	1524873120	15600	15600	15600	15600	0
254	20231222	154500	1524873120	15600	15600	15600	15600	0
255	20231222	154400	1524873120	15600	15600	15600	15600	0
256	20231222	154300	1524873120	15600	15600	15600	15600	0
257	20231222	154200	1524873120	15600	15600	15600	15600	0
258	20231222	154100	1524873120	15600	15600	15600	15600	0
259	20231222	154000	1524873120	15600	15600	15600	15600	0
260	20231222	153900	1524873120	15600	15600	15600	15600	0
261	20231222	153800	1524873120	15600	15600	15600	15600	0
262	20231222	153700	1524873120	15600	15600	15600	15600	0
263	20231222	153600	1524873120	15600	15600	15600	15600	0
264	20231222	153500	1524873120	15600	15600	15600	15600	0
265	20231222	153400	1524873120	15600	15600	15600	15600	0
266	20231222	153300	1524873120	15600	15600	15600	15600	0
267	20231222	153200	1524873120	15600	15600	15600	15600	0
268	20231222	153100	1524873120	15600	15600	15600	15600	0
269	20231222	153000	1524873120	15600	15600	15600	15600	2390
270	20231222	152900	1487589120	15630	15630	15630	15630	0
271	20231222	152800	1487589120	15630	15630	15630	15630	0
272	20231222	152700	1487589120	15630	15630	15630	15630	0
273	20231222	152600	1487589120	15630	15630	15630	15630	0
274	20231222	152500	1487589120	15630	15630	15630	15630	0
275	20231222	152400	1487589120	15630	15630	15630	15630	0
276	20231222	152300	1487589120	15630	15630	15630	15630	0
277	20231222	152200	1487589120	15630	15630	15630	15630	0
278	20231222	152100	1487589120	15630	15630	15630	15630	0
279	20231222	152000	1487589120	15630	15630	15630	15630	0
280	20231222	151900	1487589120	15630	15620	15630	15620	105
281	20231222	151800	1485949000	15610	15620	15620	15610	44
282	20231222	151700	1485261830	15630	15620	15630	15620	16
283	20231222	151600	1485011860	15610	15610	15640	15610	141
284	20231222	151500	1482810520	15610	15630	15640	15610	72
285	20231222	151400	1481686110	15630	15640	15640	15630	65
286	20231222	151300	1480670060	15640	15640	15650	15610	165
287	20231222	151200	1478093400	15640	15620	15640	15610	155
288	20231222	151100	1475672170	15620	15620	15620	15610	55
289	20231222	151000	1474813440	15620	15610	15620	15610	27
290	20231222	150900	1474391920	15610	15610	15610	15610	38
291	20231222	150800	1473798740	15620	15620	15620	15610	319
292	20231222	150700	1468818770	15620	15630	15650	15620	2015
293	20231222	150600	1437329120	15630	15640	15650	15630	28
294	20231222	150500	1436891090	15650	15640	15650	15630	172
295	20231222	150400	1434201190	15630	15640	15640	15630	67
296	20231222	150300	1433153800	15640	15640	15640	15640	102
297	20231222	150200	1431558520	15640	15640	15640	15640	47
298	20231222	150100	1430823440	15650	15650	15650	15650	0
299	20231222	150000	1430823440	15650	15640	15650	15640	82
300	20231222	145900	1429540770	15640	15640	15640	15640	83
301	20231222	145800	1428242650	15640	15640	15640	15640	37
302	20231222	145700	1427663970	15640	15640	15640	15640	72
303	20231222	145600	1426537890	15640	15640	15650	15640	136
304	20231222	145500	1424410280	15630	15640	15640	15630	51
305	20231222	145400	1423613010	15640	15640	15640	15630	50
306	20231222	145300	1422831400	15640	15630	15640	15630	49
307	20231222	145200	1422065420	15630	15630	15630	15630	105
308	20231222	145100	1420424270	15640	15640	15640	15640	30
309	20231222	145000	1419955070	15650	15640	15650	15630	702
310	20231222	144900	1408981600	15640	15640	15650	15640	198
311	20231222	144800	1405884780	15650	15640	15650	15640	729
312	20231222	144700	1394483210	15650	15650	15660	15640	380
313	20231222	144600	1388537080	15660	15650	15660	15650	69
314	20231222	144500	1387457170	15650	15650	15650	15650	83
315	20231222	144400	1386158220	15650	15650	15650	15650	139
316	20231222	144300	1383982870	15660	15650	15660	15650	12
317	20231222	144200	1383795040	15650	15650	15650	15650	227
318	20231222	144100	1380242490	15670	15650	15670	15650	57
319	20231222	144000	1379350260	15660	15650	15660	15650	62
320	20231222	143900	1378379720	15650	15660	15660	15650	325
321	20231222	143800	1373293200	15660	15660	15660	15660	45
322	20231222	143700	1372588500	15660	15660	15660	15650	103
323	20231222	143600	1370975890	15660	15660	15660	15660	91
324	20231222	143500	1369550830	15660	15650	15660	15650	49
325	20231222	143400	1368783860	15660	15660	15660	15660	100
326	20231222	143300	1367217860	15650	15660	15660	15650	152
327	20231222	143200	1364838210	15650	15650	15650	15650	45
328	20231222	143100	1364133960	15660	15650	15660	15650	163
329	20231222	143000	1361582900	15660	15660	15660	15660	58
330	20231222	142900	1360674620	15660	15660	15670	15650	197
331	20231222	142800	1357589780	15670	15660	15670	15660	147
332	20231222	142700	1355287750	15660	15660	15660	15650	73
333	20231222	142600	1354144940	15650	15660	15670	15650	1039
334	20231222	142500	1337875980	15670	15670	15670	15670	119
335	20231222	142400	1336011250	15670	15680	15680	15670	46
336	20231222	142300	1335290340	15680	15670	15680	15670	162
337	20231222	142200	1332750830	15670	15670	15670	15660	37
338	20231222	142100	1332171070	15670	15670	15670	15660	306
339	20231222	142000	1327377930	15670	15670	15670	15670	62
340	20231222	141900	1326406390	15660	15670	15670	15660	48
341	20231222	141800	1325654610	15670	15670	15670	15670	222
342	20231222	141700	1322175870	15670	15670	15680	15670	270
343	20231222	141600	1317944870	15670	15670	15670	15670	37
344	20231222	141500	1317365080	15670	15680	15680	15670	49
345	20231222	141400	1316597140	15670	15680	15680	15670	46
346	20231222	141300	1315876230	15680	15670	15680	15670	67
347	20231222	141200	1314826040	15670	15670	15670	15670	14
348	20231222	141100	1314606660	15670	15680	15680	15670	193
349	20231222	141000	1311580800	15670	15670	15680	15670	47
350	20231222	140900	1310844260	15680	15680	15680	15680	481
351	20231222	140800	1303302180	15690	15680	15690	15680	28
352	20231222	140700	1302863080	15680	15680	15680	15680	228
353	20231222	140600	1299288040	15690	15700	15700	15690	1215
354	20231222	140500	1280224540	15700	15700	15700	15690	48
355	20231222	140400	1279471320	15690	15690	15690	15690	37
356	20231222	140300	1278890790	15700	15700	15700	15700	12
357	20231222	140200	1278702390	15690	15690	15690	15690	88
358	20231222	140100	1277321670	15700	15690	15700	15690	402
359	20231222	140000	1271012130	15700	15690	15700	15690	38
360	20231222	135900	1270415900	15700	15700	15700	15700	16
361	20231222	135800	1270164700	15700	15700	15700	15690	71
362	20231222	135700	1269050380	15690	15700	15700	15690	48
363	20231222	135600	1268297150	15690	15690	15690	15690	37
364	20231222	135500	1267716620	15690	15690	15690	15690	39
365	20231222	135400	1267104710	15700	15690	15700	15690	520
366	20231222	135300	1258945810	15690	15690	15690	15690	237
367	20231222	135200	1255227280	15690	15700	15700	15690	100
368	20231222	135100	1253658160	15700	15690	15700	15690	46
369	20231222	135000	1252936330	15700	15700	15700	15700	11
370	20231222	134900	1252763630	15690	15700	15700	15690	47
371	20231222	134800	1252026100	15700	15700	15710	15700	18
372	20231222	134700	1251743490	15700	15690	15700	15690	68
373	20231222	134600	1250676260	15700	15690	15700	15690	64
374	20231222	134500	1249671890	15700	15700	15700	15700	6
375	20231222	134400	1249577690	15690	15690	15690	15690	38
376	20231222	134300	1248981470	15690	15700	15700	15690	96
377	20231222	134200	1247475140	15700	15690	15700	15690	322
378	20231222	134100	1242422320	15690	15690	15690	15690	72
379	20231222	134000	1241292640	15690	15700	15700	15690	150
380	20231222	133900	1238938010	15690	15700	15700	15690	38
381	20231222	133800	1238341780	15690	15690	15690	15690	413
382	20231222	133700	1231861810	15690	15690	15690	15690	337
383	20231222	133600	1226574280	15700	15690	15700	15690	330
384	20231222	133500	1221395280	15700	15710	15710	15690	665
385	20231222	133400	1210953650	15720	15730	15730	15720	14
386	20231222	133300	1210733560	15720	15720	15720	15720	96
387	20231222	133200	1209224440	15720	15720	15720	15720	0
388	20231222	133100	1209224440	15720	15730	15730	15720	40
389	20231222	133000	1208595620	15730	15730	15730	15720	79
390	20231222	132900	1207352960	15720	15710	15720	15710	61
391	20231222	132800	1206394410	15720	15720	15720	15720	1
392	20231222	132700	1206378690	15710	15710	15710	15710	116
393	20231222	132600	1204556330	15710	15720	15720	15710	46
394	20231222	132500	1203833580	15710	15710	15710	15710	38
395	20231222	132400	1203236600	15720	15720	15720	15720	25
396	20231222	132300	1202843600	15730	15730	15730	15730	15
397	20231222	132200	1202607650	15720	15730	15730	15720	48
398	20231222	132100	1201852980	15730	15720	15730	15720	47
399	20231222	132000	1201114050	15720	15720	15720	15720	37
400	20231222	131900	1200532410	15730	15730	15730	15730	29
401	20231222	131800	1200076240	15720	15730	15730	15720	75
402	20231222	131700	1198896860	15730	15730	15730	15730	30
403	20231222	131600	1198424960	15730	15720	15730	15720	203
404	20231222	131500	1195232440	15730	15730	15730	15730	12
405	20231222	131400	1195043680	15730	15730	15730	15720	180
406	20231222	131300	1192212920	15730	15720	15730	15720	53
407	20231222	131200	1191379740	15710	15710	15710	15710	38
408	20231222	131100	1190782760	15710	15710	15710	15710	37
409	20231222	131000	1190201490	15720	15720	15720	15720	5
410	20231222	130900	1190122890	15720	15720	15720	15720	48
411	20231222	130800	1189368330	15720	15710	15720	15710	39
412	20231222	130700	1188755630	15710	15700	15710	15700	51
413	20231222	130600	1187954840	15700	15700	15700	15700	233
414	20231222	130500	1184296740	15700	15700	15700	15700	0
415	20231222	130400	1184296740	15700	15700	15700	15700	212
416	20231222	130300	1180968340	15700	15700	15700	15690	48
417	20231222	130200	1180215110	15690	15700	15700	15690	56
418	20231222	130100	1179336380	15700	15700	15700	15700	215
419	20231222	130000	1175960880	15690	15700	15700	15690	50
420	20231222	125900	1175176260	15690	15690	15690	15690	37
421	20231222	125800	1174595730	15690	15690	15690	15690	37
422	20231222	125700	1174015200	15700	15690	15700	15690	87
423	20231222	125600	1172649680	15690	15690	15690	15690	11
424	20231222	125500	1172477090	15690	15700	15700	15690	46
425	20231222	125400	1171755260	15700	15720	15720	15700	3039
426	20231222	125300	1124040840	15720	15720	15720	15720	37
427	20231222	125200	1123459200	15720	15720	15720	15720	30
428	20231222	125100	1122987600	15720	15720	15730	15720	16
429	20231222	125000	1122736060	15710	15710	15710	15710	38
430	20231222	124900	1122139080	15730	15700	15730	15700	212
431	20231222	124800	1118808770	15700	15700	15710	15700	63
432	20231222	124700	1117819440	15700	15700	15700	15700	12
433	20231222	124600	1117631040	15700	15710	15710	15700	60
434	20231222	124500	1116689030	15710	15700	15710	15700	63
435	20231222	124400	1115699670	15700	15700	15700	15700	38
436	20231222	124300	1115103070	15700	15700	15700	15700	0
437	20231222	124200	1115103070	15700	15700	15700	15700	37
438	20231222	124100	1114522170	15710	15710	15710	15700	68
439	20231222	124000	1113454260	15700	15700	15700	15700	38
440	20231222	123900	1112857660	15700	15700	15700	15700	0
441	20231222	123800	1112857660	15700	15700	15700	15700	37
442	20231222	123700	1112276760	15700	15700	15700	15700	38
443	20231222	123600	1111680160	15700	15700	15700	15700	42
444	20231222	123500	1111020760	15710	15700	15710	15700	166
445	20231222	123400	1108413270	15730	15730	15730	15730	8
446	20231222	123300	1108287430	15700	15720	15720	15700	2098
447	20231222	123200	1075328720	15730	15730	15730	15730	7
448	20231222	123100	1075218610	15710	15730	15730	15710	43
449	20231222	123000	1074542960	15720	15720	15720	15720	2
450	20231222	122900	1074511520	15720	15730	15730	15720	47
451	20231222	122800	1073772570	15730	15730	15730	15730	20
452	20231222	122700	1073457970	15730	15730	15740	15730	86
453	20231222	122600	1072104990	15730	15730	15730	15730	37
454	20231222	122500	1071522980	15740	15740	15740	15740	76
455	20231222	122400	1070326740	15740	15740	15740	15740	37
456	20231222	122300	1069744360	15750	15750	15750	15750	10
457	20231222	122200	1069586860	15760	15750	15760	15750	791
458	20231222	122100	1057122300	15760	15760	15760	15760	104
459	20231222	122000	1055483260	15760	15760	15770	15760	111
460	20231222	121900	1053733300	15760	15730	15760	15730	882
461	20231222	121800	1039844180	15730	15720	15730	15720	47
462	20231222	121700	1039105250	15720	15720	15720	15720	38
463	20231222	121600	1038507890	15720	15720	15720	15720	0
464	20231222	121500	1038507890	15720	15720	15720	15720	37
465	20231222	121400	1037926250	15720	15720	15730	15720	51
466	20231222	121300	1037124490	15720	15720	15720	15720	38
467	20231222	121200	1036527130	15730	15720	15730	15720	85
468	20231222	121100	1035190910	15710	15720	15720	15710	40
469	20231222	121000	1034562480	15710	15710	15710	15710	37
470	20231222	120900	1033981210	15700	15710	15710	15700	135
471	20231222	120800	1031860740	15700	15690	15700	15690	48
472	20231222	120700	1031107510	15700	15700	15700	15700	0
473	20231222	120600	1031107510	15700	15700	15700	15700	192
474	20231222	120500	1028093110	15690	15690	15690	15690	37
475	20231222	120400	1027512580	15700	15690	15700	15690	48
476	20231222	120300	1026759350	15700	15700	15700	15700	2
477	20231222	120200	1026727950	15690	15700	15700	15690	88
478	20231222	120100	1025346730	15690	15700	15700	15690	620
479	20231222	120000	1015613470	15690	15690	15690	15690	38
480	20231222	115900	1015017250	15700	15700	15700	15700	2564
481	20231222	115800	974762450	15710	15710	15710	15710	41
482	20231222	115700	974118340	15700	15700	15700	15700	37
483	20231222	115600	973537440	15710	15710	15710	15700	150
484	20231222	115500	971181320	15710	15710	15710	15710	37
485	20231222	115400	970600050	15720	15720	15720	15720	14
486	20231222	115300	970379970	15710	15710	15710	15710	37
487	20231222	115200	969798700	15710	15710	15710	15710	38
488	20231222	115100	969201720	15730	15710	15730	15710	38
489	20231222	115000	968604720	15710	15710	15710	15710	0
490	20231222	114900	968604720	15710	15730	15730	15710	39
491	20231222	114800	967992010	15710	15730	15730	15710	38
492	20231222	114700	967395010	15700	15700	15700	15700	37
493	20231222	114600	966814110	15710	15730	15730	15710	1041
494	20231222	114500	950459920	15700	15700	15700	15700	0
495	20231222	114400	950459920	15700	15700	15700	15700	37
496	20231222	114300	949879020	15690	15700	15700	15690	112
497	20231222	114200	948121120	15700	15700	15700	15700	338
498	20231222	114100	942814520	15710	15700	15710	15700	943
499	20231222	114000	928009410	15710	15710	15710	15710	40
500	20231222	113900	927381010	15700	15730	15730	15700	49
501	20231222	113800	926611380	15730	15690	15730	15690	121
502	20231222	113700	924711050	15690	15690	15690	15690	37
503	20231222	113600	924130520	15700	15700	15700	15700	0
504	20231222	113500	924130520	15700	15740	15740	15700	51
505	20231222	113400	923329300	15700	15700	15700	15700	122
506	20231222	113300	921413900	15700	15700	15700	15700	48
507	20231222	113200	920660300	15700	15700	15700	15700	0
508	20231222	113100	920660300	15700	15700	15700	15700	38
509	20231222	113000	920063700	15690	15690	15690	15690	37
510	20231222	112900	919483170	15680	15680	15680	15680	38
511	20231222	112800	918887330	15670	15670	15670	15670	37
512	20231222	112700	918307540	15730	15680	15730	15680	1488
513	20231222	112600	894921390	15680	15690	15690	15680	40
514	20231222	112500	894294160	15680	15680	15680	15680	38
515	20231222	112400	893698320	15690	15700	15700	15680	227
516	20231222	112300	890138590	15700	15700	15700	15700	900
517	20231222	112200	876008590	15700	15690	15700	15690	154
518	20231222	112100	873591380	15690	15700	15700	15690	176
519	20231222	112000	870828640	15690	15680	15690	15680	53
520	20231222	111900	869997440	15700	15680	15700	15680	138
521	20231222	111800	867832320	15690	15680	15690	15680	131
522	20231222	111700	865777740	15680	15690	15690	15680	143
523	20231222	111600	863535440	15680	15680	15680	15680	37
524	20231222	111500	862955280	15680	15680	15680	15680	38
525	20231222	111400	862359440	15690	15680	15690	15680	81
526	20231222	111300	861089350	15670	15680	15690	15670	254
527	20231222	111200	857106990	15680	15690	15690	15680	54
528	20231222	111100	856260110	15690	15690	15700	15680	74
529	20231222	111000	855099330	15690	15680	15690	15680	141
530	20231222	110900	852887410	15690	15690	15690	15690	1
531	20231222	110800	852871720	15680	15680	15680	15680	45
532	20231222	110700	852166120	15680	15690	15690	15680	82
533	20231222	110600	850879910	15690	15680	15690	15680	52
534	20231222	110500	850064460	15680	15680	15680	15680	6
535	20231222	110400	849970380	15680	15680	15690	15680	48
536	20231222	110300	849217720	15690	15680	15690	15680	43
537	20231222	110200	848543470	15690	15680	15690	15680	50
538	20231222	110100	847759410	15680	15680	15680	15680	200
539	20231222	110000	844623410	15670	15670	15670	15670	44
540	20231222	105900	843933930	15670	15670	15670	15670	54
541	20231222	105800	843087750	15670	15670	15670	15670	92
542	20231222	105700	841646110	15670	15670	15670	15670	29
543	20231222	105600	841191680	15680	15680	15680	15680	271
544	20231222	105500	836942400	15680	15690	15690	15680	98
545	20231222	105400	835404840	15690	15690	15690	15690	7
546	20231222	105300	835295010	15690	15690	15690	15690	5
547	20231222	105200	835216560	15690	15680	15690	15680	289
548	20231222	105100	830684970	15680	15680	15680	15680	12
549	20231222	105000	830496810	15680	15680	15680	15680	7
550	20231222	104900	830387050	15670	15670	15670	15670	0
551	20231222	104800	830387050	15670	15660	15670	15660	151
552	20231222	104700	828021210	15660	15660	15660	15660	80
553	20231222	104600	826768410	15660	15670	15670	15660	1009
554	20231222	104500	810967440	15670	15660	15670	15660	108
555	20231222	104400	809276080	15660	15660	15660	15660	0
556	20231222	104300	809276080	15660	15660	15660	15660	0
557	20231222	104200	809276080	15660	15690	15690	15660	551
558	20231222	104100	800641300	15700	15680	15700	15680	8
559	20231222	104000	800515830	15680	15690	15690	15680	19
560	20231222	103900	800217820	15680	15680	15680	15680	0
561	20231222	103800	800217820	15680	15680	15680	15680	15
562	20231222	103700	799982620	15670	15670	15670	15670	29
563	20231222	103600	799528190	15670	15670	15670	15670	0
564	20231222	103500	799528190	15670	15670	15670	15670	483
565	20231222	103400	791959580	15670	15680	15680	15670	9
566	20231222	103300	791818510	15680	15680	15680	15680	4
567	20231222	103200	791755790	15670	15680	15680	15670	23
568	20231222	103100	791395220	15680	15680	15680	15680	0
569	20231222	103000	791395220	15680	15730	15730	15680	1001
570	20231222	102900	775695480	15690	15690	15690	15690	6
571	20231222	102800	775601340	15700	15690	15700	15690	921
572	20231222	102700	761141720	15700	15690	15700	15690	1033
573	20231222	102600	744923920	15680	15680	15680	15670	80
574	20231222	102500	743670240	15680	15670	15690	15670	120
575	20231222	102400	741789640	15640	15640	15640	15640	0
576	20231222	102300	741789640	15640	15700	15700	15640	309
577	20231222	102200	736955400	15700	15700	15700	15700	108
578	20231222	102100	735259800	15730	15700	15730	15700	153
579	20231222	102000	732857280	15700	15680	15700	15680	400
580	20231222	101900	726577530	15700	15700	15700	15700	0
581	20231222	101800	726577530	15700	15730	15730	15700	69
582	20231222	101700	725494200	15740	15700	15740	15650	10020
583	20231222	101600	568534870	15750	15750	15750	15750	183
584	20231222	101500	565652620	15750	15750	15750	15750	39
585	20231222	101400	565038370	15720	15670	15720	15670	2561
586	20231222	101300	524832810	15670	15660	15670	15660	19
587	20231222	101200	524535150	15660	15670	15670	15660	18
588	20231222	101100	524253160	15670	15670	15670	15670	7
589	20231222	101000	524143470	15680	15670	15680	15670	5
590	20231222	100900	524065110	15670	15660	15670	15660	12
591	20231222	100800	523877130	15660	15670	15670	15660	13
592	20231222	100700	523673490	15670	15670	15670	15670	5
593	20231222	100600	523595140	15680	15660	15680	15650	98
594	20231222	100500	522060430	15670	15670	15670	15670	6
595	20231222	100400	521966410	15690	15680	15690	15680	101
596	20231222	100300	520381790	15690	15670	15690	15670	207
597	20231222	100200	517134140	15680	15680	15680	15680	5
598	20231222	100100	517055740	15680	15660	15680	15650	101
599	20231222	100000	515475010	15650	15640	15660	15640	293
600	20231222	095900	510889590	15650	15650	15650	15650	7
601	20231222	095800	510780040	15640	15680	15690	15640	287
602	20231222	095700	506282580	15690	15690	15690	15680	10
603	20231222	095600	506125730	15680	15680	15680	15680	7
604	20231222	095500	506015970	15680	15680	15680	15680	34
605	20231222	095400	505482850	15690	15680	15690	15680	460
606	20231222	095300	498265580	15670	15660	15670	15660	48
607	20231222	095200	497513620	15670	15650	15670	15650	480
608	20231222	095100	490000120	15650	15640	15650	15640	127
609	20231222	095000	488012700	15620	15620	15620	15620	9
610	20231222	094900	487872120	15620	15620	15620	15620	35
611	20231222	094800	487325420	15630	15600	15630	15600	709
612	20231222	094700	476246940	15600	15580	15600	15570	306
613	20231222	094600	471481720	15590	15600	15600	15590	22
614	20231222	094500	471138590	15610	15610	15610	15580	1135
615	20231222	094400	453447540	15600	15600	15600	15590	11
616	20231222	094300	453276010	15590	15590	15590	15590	7
617	20231222	094200	453166880	15600	15600	15600	15600	2
618	20231222	094100	453135680	15610	15550	15620	15500	3060
619	20231222	094000	405669280	15550	15620	15620	15550	391
620	20231222	093900	399582480	15610	15610	15610	15600	99
621	20231222	093800	398037170	15610	15610	15610	15600	8
622	20231222	093700	397912340	15610	15610	15610	15610	4
623	20231222	093600	397849900	15570	15560	15580	15550	506
624	20231222	093500	389981440	15550	15550	15550	15550	0
625	20231222	093400	389981440	15550	15650	15650	15550	3271
626	20231222	093300	338962440	15650	15670	15670	15650	686
627	20231222	093200	328225360	15660	15680	15680	15660	194
628	20231222	093100	325185250	15670	15670	15670	15670	11
629	20231222	093000	325012880	15660	15650	15690	15650	51
630	20231222	092900	324214190	15640	15650	15650	15630	89
631	20231222	092800	322823030	15650	15640	15650	15600	1083
632	20231222	092700	305895090	15600	15640	15640	15600	1724
633	20231222	092600	278966470	15650	15650	15650	15640	13
634	20231222	092500	278763030	15710	15710	15710	15710	6
635	20231222	092400	278668770	15600	15620	15720	15600	2370
636	20231222	092300	241644500	15620	15650	15650	15620	51
637	20231222	092200	240847610	15600	15670	15670	15600	2000
638	20231222	092100	209621320	15680	15690	15690	15680	519
639	20231222	092000	201478390	15700	15720	15720	15700	153
640	20231222	091900	199075280	15720	15730	15730	15720	3
641	20231222	091800	199028100	15760	15750	15760	15670	5867
642	20231222	091700	106812940	15760	15760	15760	15750	502
643	20231222	091600	98905680	15760	15780	15780	15760	328
644	20231222	091500	93734280	15780	15790	15790	15780	123
645	20231222	091400	91792510	15820	15790	15820	15790	9
646	20231222	091300	91650310	15780	15790	15790	15780	24
647	20231222	091200	91271530	15780	15780	15790	15780	145
648	20231222	091100	88982740	15780	15830	15840	15780	453
649	20231222	091000	81820050	15830	15830	15830	15830	1
650	20231222	090900	81804220	15840	15800	15840	15800	440
651	20231222	090800	74850840	15800	15820	15820	15800	1200
652	20231222	090700	55885550	15820	15850	15850	15820	74
653	20231222	090600	54714840	15850	15840	15850	15830	111
654	20231222	090500	52956910	15850	15860	15860	15850	177
655	20231222	090400	50151450	15850	15850	15850	15850	8
656	20231222	090300	50024650	15890	15900	15900	15890	51
657	20231222	090200	49213760	15900	15900	15900	15890	226
658	20231222	090100	45620400	15910	15810	15910	15810	1046
659	20231222	090000	28986360	15890	15800	15890	15800	1828