KissMeData/068240/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194400	1064918270	14010	14010	14010	14010	9138
3	20231215	194300	1064918270	14010	14010	14010	14010	0
4	20231215	194200	1064918270	14010	14010	14010	14010	0
5	20231215	194100	1064918270	14010	14010	14010	14010	0
6	20231215	194000	1064918270	14010	14010	14010	14010	0
7	20231215	193900	1064918270	14010	14010	14010	14010	0
8	20231215	193800	1064918270	14010	14010	14010	14010	0
9	20231215	193700	1064918270	14010	14010	14010	14010	0
10	20231215	193600	1064918270	14010	14010	14010	14010	0
11	20231215	193500	1064918270	14010	14010	14010	14010	0
12	20231215	193400	1064918270	14010	14010	14010	14010	0
13	20231215	193300	1064918270	14010	14010	14010	14010	0
14	20231215	193200	1064918270	14010	14010	14010	14010	0
15	20231215	193100	1064918270	14010	14010	14010	14010	0
16	20231215	193000	1064918270	14010	14010	14010	14010	0
17	20231215	192900	1064918270	14010	14010	14010	14010	0
18	20231215	192800	1064918270	14010	14010	14010	14010	0
19	20231215	192700	1064918270	14010	14010	14010	14010	0
20	20231215	192600	1064918270	14010	14010	14010	14010	0
21	20231215	192500	1064918270	14010	14010	14010	14010	0
22	20231215	192400	1064918270	14010	14010	14010	14010	0
23	20231215	192300	1064918270	14010	14010	14010	14010	0
24	20231215	192200	1064918270	14010	14010	14010	14010	0
25	20231215	192100	1064918270	14010	14010	14010	14010	0
26	20231215	192000	1064918270	14010	14010	14010	14010	0
27	20231215	191900	1064918270	14010	14010	14010	14010	0
28	20231215	191800	1064918270	14010	14010	14010	14010	0
29	20231215	191700	1064918270	14010	14010	14010	14010	0
30	20231215	191600	1064918270	14010	14010	14010	14010	0
31	20231215	191500	1064918270	14010	14010	14010	14010	0
32	20231215	191400	1064918270	14010	14010	14010	14010	9138
33	20231215	191300	1064918270	14010	14010	14010	14010	0
34	20231215	191200	1064918270	14010	14010	14010	14010	0
35	20231215	191100	1064918270	14010	14010	14010	14010	0
36	20231215	191000	1064918270	14010	14010	14010	14010	0
37	20231215	190900	1064918270	14010	14010	14010	14010	0
38	20231215	190800	1064918270	14010	14010	14010	14010	0
39	20231215	190700	1064918270	14010	14010	14010	14010	0
40	20231215	190600	1064918270	14010	14010	14010	14010	0
41	20231215	190500	1064918270	14010	14010	14010	14010	0
42	20231215	190400	1064918270	14010	14010	14010	14010	0
43	20231215	190300	1064918270	14010	14010	14010	14010	0
44	20231215	190200	1064918270	14010	14010	14010	14010	0
45	20231215	190100	1064918270	14010	14010	14010	14010	0
46	20231215	190000	1064918270	14010	14010	14010	14010	0
47	20231215	185900	1064918270	14010	14010	14010	14010	0
48	20231215	185800	1064918270	14010	14010	14010	14010	0
49	20231215	185700	1064918270	14010	14010	14010	14010	0
50	20231215	185600	1064918270	14010	14010	14010	14010	0
51	20231215	185500	1064918270	14010	14010	14010	14010	0
52	20231215	185400	1064918270	14010	14010	14010	14010	0
53	20231215	185300	1064918270	14010	14010	14010	14010	0
54	20231215	185200	1064918270	14010	14010	14010	14010	0
55	20231215	185100	1064918270	14010	14010	14010	14010	0
56	20231215	185000	1064918270	14010	14010	14010	14010	0
57	20231215	184900	1064918270	14010	14010	14010	14010	0
58	20231215	184800	1064918270	14010	14010	14010	14010	0
59	20231215	184700	1064918270	14010	14010	14010	14010	0
60	20231215	184600	1064918270	14010	14010	14010	14010	0
61	20231215	184500	1064918270	14010	14010	14010	14010	0
62	20231215	184400	1064918270	14010	14010	14010	14010	9138
63	20231215	184300	1064918270	14010	14010	14010	14010	0
64	20231215	184200	1064918270	14010	14010	14010	14010	0
65	20231215	184100	1064918270	14010	14010	14010	14010	0
66	20231215	184000	1064918270	14010	14010	14010	14010	0
67	20231215	183900	1064918270	14010	14010	14010	14010	0
68	20231215	183800	1064918270	14010	14010	14010	14010	0
69	20231215	183700	1064918270	14010	14010	14010	14010	0
70	20231215	183600	1064918270	14010	14010	14010	14010	0
71	20231215	183500	1064918270	14010	14010	14010	14010	0
72	20231215	183400	1064918270	14010	14010	14010	14010	0
73	20231215	183300	1064918270	14010	14010	14010	14010	0
74	20231215	183200	1064918270	14010	14010	14010	14010	0
75	20231215	183100	1064918270	14010	14010	14010	14010	0
76	20231215	183000	1064918270	14010	14010	14010	14010	0
77	20231215	182900	1064918270	14010	14010	14010	14010	0
78	20231215	182800	1064918270	14010	14010	14010	14010	0
79	20231215	182700	1064918270	14010	14010	14010	14010	0
80	20231215	182600	1064918270	14010	14010	14010	14010	0
81	20231215	182500	1064918270	14010	14010	14010	14010	0
82	20231215	182400	1064918270	14010	14010	14010	14010	0
83	20231215	182300	1064918270	14010	14010	14010	14010	0
84	20231215	182200	1064918270	14010	14010	14010	14010	0
85	20231215	182100	1064918270	14010	14010	14010	14010	0
86	20231215	182000	1064918270	14010	14010	14010	14010	0
87	20231215	181900	1064918270	14010	14010	14010	14010	0
88	20231215	181800	1064918270	14010	14010	14010	14010	0
89	20231215	181700	1064918270	14010	14010	14010	14010	0
90	20231215	181600	1064918270	14010	14010	14010	14010	0
91	20231215	181500	1064918270	14010	14010	14010	14010	0
92	20231215	181400	1064918270	14010	14010	14010	14010	9138
93	20231215	181300	1064918270	14010	14010	14010	14010	0
94	20231215	181200	1064918270	14010	14010	14010	14010	0
95	20231215	181100	1064918270	14010	14010	14010	14010	0
96	20231215	181000	1064918270	14010	14010	14010	14010	0
97	20231215	180900	1064918270	14010	14010	14010	14010	0
98	20231215	180800	1064918270	14010	14010	14010	14010	0
99	20231215	180700	1064918270	14010	14010	14010	14010	0
100	20231215	180600	1064918270	14010	14010	14010	14010	0
101	20231215	180500	1064918270	14010	14010	14010	14010	0
102	20231215	180400	1064918270	14010	14010	14010	14010	0
103	20231215	180300	1064918270	14010	14010	14010	14010	0
104	20231215	180200	1064918270	14010	14010	14010	14010	0
105	20231215	180100	1064918270	14010	14010	14010	14010	0
106	20231215	180000	1064918270	14010	14010	14010	14010	0
107	20231215	175900	1064918270	14010	14010	14010	14010	0
108	20231215	175800	1064918270	14010	14010	14010	14010	0
109	20231215	175700	1064918270	14010	14010	14010	14010	0
110	20231215	175600	1064918270	14010	14010	14010	14010	0
111	20231215	175500	1064918270	14010	14010	14010	14010	0
112	20231215	175400	1064918270	14010	14010	14010	14010	0
113	20231215	175300	1064918270	14010	14010	14010	14010	0
114	20231215	175200	1064918270	14010	14010	14010	14010	0
115	20231215	175100	1064918270	14010	14010	14010	14010	0
116	20231215	175000	1064918270	14010	14010	14010	14010	0
117	20231215	174900	1064918270	14010	14010	14010	14010	0
118	20231215	174800	1064918270	14010	14010	14010	14010	0
119	20231215	174700	1064918270	14010	14010	14010	14010	0
120	20231215	174600	1064918270	14010	14010	14010	14010	0
121	20231215	174500	1064918270	14010	14010	14010	14010	0
122	20231215	174400	1064918270	14010	14010	14010	14010	9138
123	20231215	174300	1064918270	14010	14010	14010	14010	0
124	20231215	174200	1064918270	14010	14010	14010	14010	0
125	20231215	174100	1064918270	14010	14010	14010	14010	0
126	20231215	174000	1064918270	14010	14010	14010	14010	0
127	20231215	173900	1064918270	14010	14010	14010	14010	0
128	20231215	173800	1064918270	14010	14010	14010	14010	0
129	20231215	173700	1064918270	14010	14010	14010	14010	0
130	20231215	173600	1064918270	14010	14010	14010	14010	0
131	20231215	173500	1064918270	14010	14010	14010	14010	0
132	20231215	173400	1064918270	14010	14010	14010	14010	0
133	20231215	173300	1064918270	14010	14010	14010	14010	0
134	20231215	173200	1064918270	14010	14010	14010	14010	0
135	20231215	173100	1064918270	14010	14010	14010	14010	0
136	20231215	173000	1064918270	14010	14010	14010	14010	0
137	20231215	172900	1064918270	14010	14010	14010	14010	0
138	20231215	172800	1064918270	14010	14010	14010	14010	0
139	20231215	172700	1064918270	14010	14010	14010	14010	0
140	20231215	172600	1064918270	14010	14010	14010	14010	0
141	20231215	172500	1064918270	14010	14010	14010	14010	0
142	20231215	172400	1064918270	14010	14010	14010	14010	0
143	20231215	172300	1064918270	14010	14010	14010	14010	0
144	20231215	172200	1064918270	14010	14010	14010	14010	0
145	20231215	172100	1064918270	14010	14010	14010	14010	0
146	20231215	172000	1064918270	14010	14010	14010	14010	0
147	20231215	171900	1064918270	14010	14010	14010	14010	0
148	20231215	171800	1064918270	14010	14010	14010	14010	0
149	20231215	171700	1064918270	14010	14010	14010	14010	0
150	20231215	171600	1064918270	14010	14010	14010	14010	0
151	20231215	171500	1064918270	14010	14010	14010	14010	0
152	20231215	171400	1064918270	14010	14010	14010	14010	9138
153	20231215	171300	1064918270	14010	14010	14010	14010	0
154	20231215	171200	1064918270	14010	14010	14010	14010	0
155	20231215	171100	1064918270	14010	14010	14010	14010	0
156	20231215	171000	1064918270	14010	14010	14010	14010	0
157	20231215	170900	1064918270	14010	14010	14010	14010	0
158	20231215	170800	1064918270	14010	14010	14010	14010	0
159	20231215	170700	1064918270	14010	14010	14010	14010	0
160	20231215	170600	1064918270	14010	14010	14010	14010	0
161	20231215	170500	1064918270	14010	14010	14010	14010	0
162	20231215	170400	1064918270	14010	14010	14010	14010	0
163	20231215	170300	1064918270	14010	14010	14010	14010	0
164	20231215	170200	1064918270	14010	14010	14010	14010	0
165	20231215	170100	1064918270	14010	14010	14010	14010	0
166	20231215	170000	1064918270	14010	14010	14010	14010	0
167	20231215	165900	1064918270	14010	14010	14010	14010	0
168	20231215	165800	1064918270	14010	14010	14010	14010	0
169	20231215	165700	1064918270	14010	14010	14010	14010	0
170	20231215	165600	1064918270	14010	14010	14010	14010	0
171	20231215	165500	1064918270	14010	14010	14010	14010	0
172	20231215	165400	1064918270	14010	14010	14010	14010	0
173	20231215	165300	1064918270	14010	14010	14010	14010	0
174	20231215	165200	1064918270	14010	14010	14010	14010	0
175	20231215	165100	1064918270	14010	14010	14010	14010	0
176	20231215	165000	1064918270	14010	14010	14010	14010	0
177	20231215	164900	1064918270	14010	14010	14010	14010	0
178	20231215	164800	1064918270	14010	14010	14010	14010	0
179	20231215	164700	1064918270	14010	14010	14010	14010	0
180	20231215	164600	1064918270	14010	14010	14010	14010	0
181	20231215	164500	1064918270	14010	14010	14010	14010	0
182	20231215	164400	1064918270	14010	14010	14010	14010	9138
183	20231215	164300	1064918270	14010	14010	14010	14010	0
184	20231215	164200	1064918270	14010	14010	14010	14010	0
185	20231215	164100	1064918270	14010	14010	14010	14010	0
186	20231215	164000	1064918270	14010	14010	14010	14010	0
187	20231215	163900	1064918270	14010	14010	14010	14010	0
188	20231215	163800	1064918270	14010	14010	14010	14010	0
189	20231215	163700	1064918270	14010	14010	14010	14010	0
190	20231215	163600	1064918270	14010	14010	14010	14010	0
191	20231215	163500	1064918270	14010	14010	14010	14010	0
192	20231215	163400	1064918270	14010	14010	14010	14010	0
193	20231215	163300	1064918270	14010	14010	14010	14010	0
194	20231215	163200	1064918270	14010	14010	14010	14010	0
195	20231215	163100	1064918270	14010	14010	14010	14010	0
196	20231215	163000	1064918270	14010	14010	14010	14010	0
197	20231215	162900	1064918270	14010	14010	14010	14010	0
198	20231215	162800	1064918270	14010	14010	14010	14010	0
199	20231215	162700	1064918270	14010	14010	14010	14010	0
200	20231215	162600	1064918270	14010	14010	14010	14010	0
201	20231215	162500	1064918270	14010	14010	14010	14010	0
202	20231215	162400	1064918270	14010	14010	14010	14010	0
203	20231215	162300	1064918270	14010	14010	14010	14010	0
204	20231215	162200	1064918270	14010	14010	14010	14010	0
205	20231215	162100	1064918270	14010	14010	14010	14010	0
206	20231215	162000	1064918270	14010	14010	14010	14010	0
207	20231215	161900	1064918270	14010	14010	14010	14010	0
208	20231215	161800	1064918270	14010	14010	14010	14010	0
209	20231215	161700	1064918270	14010	14010	14010	14010	0
210	20231215	161600	1064918270	14010	14010	14010	14010	0
211	20231215	161500	1064918270	14010	14010	14010	14010	0
212	20231215	161400	1064918270	14010	14010	14010	14010	9138
213	20231215	161300	1064918270	14010	14010	14010	14010	0
214	20231215	161200	1064918270	14010	14010	14010	14010	0
215	20231215	161100	1064918270	14010	14010	14010	14010	0
216	20231215	161000	1064918270	14010	14010	14010	14010	0
217	20231215	160900	1064918270	14010	14010	14010	14010	0
218	20231215	160800	1064918270	14010	14010	14010	14010	0
219	20231215	160700	1064918270	14010	14010	14010	14010	0
220	20231215	160600	1064918270	14010	14010	14010	14010	0
221	20231215	160500	1064918270	14010	14010	14010	14010	0
222	20231215	160400	1064918270	14010	14010	14010	14010	0
223	20231215	160300	1064918270	14010	14010	14010	14010	0
224	20231215	160200	1064918270	14010	14010	14010	14010	0
225	20231215	160100	1064918270	14010	14010	14010	14010	0
226	20231215	160000	1064918270	14010	14010	14010	14010	0
227	20231215	155900	1064918270	14010	14010	14010	14010	0
228	20231215	155800	1064918270	14010	14010	14010	14010	0
229	20231215	155700	1064918270	14010	14010	14010	14010	0
230	20231215	155600	1064918270	14010	14010	14010	14010	0
231	20231215	155500	1064918270	14010	14010	14010	14010	0
232	20231215	155400	1064918270	14010	14010	14010	14010	0
233	20231215	155300	1064918270	14010	14010	14010	14010	0
234	20231215	155200	1064918270	14010	14010	14010	14010	0
235	20231215	155100	1064918270	14010	14010	14010	14010	0
236	20231215	155000	1064918270	14010	14010	14010	14010	0
237	20231215	154900	1064918270	14010	14010	14010	14010	0
238	20231215	154800	1064918270	14010	14010	14010	14010	0
239	20231215	154700	1064918270	14010	14010	14010	14010	0
240	20231215	154600	1064918270	14010	14010	14010	14010	0
241	20231215	154500	1064918270	14010	14010	14010	14010	0
242	20231215	154400	1064918270	14010	14010	14010	14010	9138
243	20231215	154300	1064918270	14010	14010	14010	14010	0
244	20231215	154200	1064918270	14010	14010	14010	14010	0
245	20231215	154100	1064918270	14010	14010	14010	14010	0
246	20231215	154000	1064918270	14010	14010	14010	14010	0
247	20231215	153900	1064918270	14010	14010	14010	14010	0
248	20231215	153800	1064918270	14010	14010	14010	14010	0
249	20231215	153700	1064918270	14010	14010	14010	14010	0
250	20231215	153600	1064918270	14010	14010	14010	14010	0
251	20231215	153500	1064918270	14010	14010	14010	14010	0
252	20231215	153400	1064918270	14010	14010	14010	14010	0
253	20231215	153300	1064918270	14010	14010	14010	14010	0
254	20231215	153200	1064918270	14010	14010	14010	14010	0
255	20231215	153100	1064918270	14010	14010	14010	14010	0
256	20231215	153000	1064918270	14010	14010	14010	14010	9138
257	20231215	152900	936894890	14090	14090	14090	14090	0
258	20231215	152800	936894890	14090	14090	14090	14090	0
259	20231215	152700	936894890	14090	14090	14090	14090	0
260	20231215	152600	936894890	14090	14090	14090	14090	0
261	20231215	152500	936894890	14090	14090	14090	14090	0
262	20231215	152400	936894890	14090	14090	14090	14090	0
263	20231215	152300	936894890	14090	14090	14090	14090	0
264	20231215	152200	936894890	14090	14090	14090	14090	0
265	20231215	152100	936894890	14090	14090	14090	14090	0
266	20231215	152000	936894890	14090	14090	14090	14090	0
267	20231215	151900	936894890	14090	14080	14090	14080	309
268	20231215	151800	932544080	14080	14090	14090	14080	17
269	20231215	151700	932304680	14090	14080	14090	14080	199
270	20231215	151600	929502750	14070	14070	14070	14070	45
271	20231215	151500	928869600	14070	14060	14070	14030	2022
272	20231215	151400	900487560	14050	14050	14050	14040	391
273	20231215	151300	894994610	14070	14050	14070	14040	518
274	20231215	151200	887718400	14050	14040	14070	14040	530
275	20231215	151100	880272070	14040	14040	14060	14040	503
276	20231215	151000	873206730	14050	14070	14070	14040	422
277	20231215	150900	867279840	14050	14060	14070	14050	485
278	20231215	150800	860463400	14050	14050	14080	14040	628
279	20231215	150700	851640500	14050	14040	14080	14040	463
280	20231215	150600	845137080	14040	14050	14080	14040	439
281	20231215	150500	838969490	14050	14060	14060	14050	364
282	20231215	150400	833854680	14050	14080	14080	14050	427
283	20231215	150300	827850380	14050	14060	14080	14050	709
284	20231215	150200	817880220	14050	14050	14070	14050	425
285	20231215	150100	811908340	14050	14070	14070	14050	460
286	20231215	150000	805441000	14060	14050	14070	14050	551
287	20231215	145900	797693270	14050	14070	14070	14050	676
288	20231215	145800	788191750	14070	14060	14070	14050	568
289	20231215	145700	780203030	14060	14050	14070	14050	460
290	20231215	145600	773738170	14050	14050	14060	14050	435
291	20231215	145500	767626330	14050	14050	14060	14040	427
292	20231215	145400	761628780	14060	14040	14070	14040	821
293	20231215	145300	750096180	14040	14040	14050	14040	457
294	20231215	145200	743679270	14050	14060	14060	14050	341
295	20231215	145100	738887260	14060	14080	14080	14060	411
296	20231215	145000	733106140	14070	14090	14090	14060	596
297	20231215	144900	724721360	14090	14100	14100	14080	516
298	20231215	144800	717453940	14090	14070	14090	14070	412
299	20231215	144700	711653730	14070	14090	14110	14070	343
300	20231215	144600	706822320	14090	14120	14120	14090	402
301	20231215	144500	701154220	14120	14130	14130	14120	179
302	20231215	144400	698626440	14130	14130	14130	14130	54
303	20231215	144300	697863420	14130	14130	14130	14130	54
304	20231215	144200	697100400	14130	14130	14130	14130	58
305	20231215	144100	696280860	14130	14120	14130	14120	60
306	20231215	144000	695433100	14130	14120	14130	14120	137
307	20231215	143900	693498190	14130	14120	14130	14120	96
308	20231215	143800	692142010	14130	14130	14130	14130	32
309	20231215	143700	691689850	14130	14130	14130	14130	46
310	20231215	143600	691039870	14120	14130	14130	14110	505
311	20231215	143500	683913350	14110	14100	14120	14100	1408
312	20231215	143400	664047110	14100	14100	14100	14100	39
313	20231215	143300	663497210	14100	14100	14100	14090	70
314	20231215	143200	662510380	14100	14100	14100	14100	87
315	20231215	143100	661283680	14100	14100	14100	14100	5
316	20231215	143000	661213180	14090	14100	14100	14090	135
317	20231215	142900	659311020	14100	14090	14100	14090	486
318	20231215	142800	652463220	14100	14100	14100	14100	9
319	20231215	142700	652336320	14090	14100	14100	14090	38
320	20231215	142600	651800810	14090	14090	14100	14090	55
321	20231215	142500	651025850	14100	14100	14100	14090	126
322	20231215	142400	649250350	14100	14090	14100	14090	136
323	20231215	142300	647334100	14100	14100	14100	14090	14
324	20231215	142200	647136730	14100	14090	14100	14090	433
325	20231215	142100	641034430	14100	14100	14100	14100	11
326	20231215	142000	640879330	14100	14090	14100	14090	12
327	20231215	141900	640710230	14090	14100	14100	14090	27
328	20231215	141800	640329740	14100	14090	14100	14090	455
329	20231215	141700	633918740	14100	14090	14100	14080	1332
330	20231215	141600	615148300	14090	14080	14090	14080	107
331	20231215	141500	613640690	14080	14090	14090	14080	14
332	20231215	141400	613443450	14080	14080	14080	14070	1478
333	20231215	141300	592633250	14080	14080	14080	14080	6
334	20231215	141200	592548770	14080	14070	14080	14070	247
335	20231215	141100	589073350	14070	14060	14070	14040	45
336	20231215	141000	588441220	14070	14070	14070	14070	2
337	20231215	140900	588413080	14070	14070	14070	14070	0
338	20231215	140800	588413080	14070	14060	14070	14060	48
339	20231215	140700	587738150	14060	14060	14060	14040	37
340	20231215	140600	587218520	14050	14060	14060	14050	109
341	20231215	140500	585687050	14050	14050	14050	14050	511
342	20231215	140400	578507500	14050	14060	14060	14040	1720
343	20231215	140300	554351310	14060	14060	14060	14050	31
344	20231215	140200	553915730	14060	14060	14060	14060	5
345	20231215	140100	553845430	14060	14060	14060	14060	15
346	20231215	140000	553634530	14060	14070	14070	14060	145
347	20231215	135900	551595770	14080	14080	14080	14060	47
348	20231215	135800	550934720	14070	14080	14080	14070	13
349	20231215	135700	550751790	14080	14080	14080	14080	9
350	20231215	135600	550625070	14080	14070	14080	14070	26
351	20231215	135500	550259200	14080	14080	14080	14080	2
352	20231215	135400	550231040	14070	14080	14080	14070	23
353	20231215	135300	549907360	14080	14080	14080	14080	4
354	20231215	135200	549851040	14080	14080	14080	14080	0
355	20231215	135100	549851040	14080	14080	14080	14050	249
356	20231215	135000	546350950	14080	14080	14080	14080	13
357	20231215	134900	546167910	14080	14080	14080	14080	71
358	20231215	134800	545168230	14080	14080	14080	14080	406
359	20231215	134700	539451750	14080	14080	14080	14080	15
360	20231215	134600	539240550	14080	14080	14080	14060	304
361	20231215	134500	534966220	14080	14080	14080	14080	104
362	20231215	134400	533501900	14080	14090	14090	14080	5
363	20231215	134300	533431490	14060	14090	14090	14060	70
364	20231215	134200	532447260	14090	14090	14090	14050	102
365	20231215	134100	531014020	14050	14070	14070	14050	199
366	20231215	134000	528217890	14090	14090	14090	14060	138
367	20231215	133900	526277460	14060	14090	14090	14060	46
368	20231215	133800	525629740	14090	14090	14090	14090	2
369	20231215	133700	525601560	14090	14090	14090	14090	2
370	20231215	133600	525573380	14060	14080	14080	14060	33
371	20231215	133500	525109320	14090	14090	14090	14080	10
372	20231215	133400	524968480	14090	14090	14090	14090	6
373	20231215	133300	524883940	14090	14090	14090	14090	11
374	20231215	133200	524728950	14090	14090	14090	14090	13
375	20231215	133100	524545780	14090	14080	14090	14080	7
376	20231215	133000	524447160	14080	14090	14090	14060	16
377	20231215	132900	524222010	14070	14060	14090	14060	47
378	20231215	132800	523561100	14050	14070	14070	14050	50
379	20231215	132700	522858390	14080	14090	14090	14080	9
380	20231215	132600	522731600	14090	14090	14090	14090	2
381	20231215	132500	522703420	14060	14090	14090	14060	159
382	20231215	132400	520467730	14090	14060	14090	14060	594
383	20231215	132300	512116060	14070	14080	14080	14070	16
384	20231215	132200	511890910	14080	14080	14080	14080	5
385	20231215	132100	511820510	14090	14090	14090	14060	35
386	20231215	132000	511328230	14090	14090	14090	14090	9
387	20231215	131900	511201420	14090	14090	14090	14090	101
388	20231215	131800	509778330	14090	14080	14090	14060	33
389	20231215	131700	509314290	14080	14090	14090	14080	6
390	20231215	131600	509229760	14080	14090	14090	14080	58
391	20231215	131500	508412560	14060	14060	14060	14060	0
392	20231215	131400	508412560	14060	14090	14090	14060	296
393	20231215	131300	504250130	14090	14090	14090	14080	13
394	20231215	131200	504067010	14090	14090	14090	14090	29
395	20231215	131100	503658400	14100	14100	14100	14100	3
396	20231215	131000	503616100	14100	14100	14100	14100	6
397	20231215	130900	503531500	14100	14100	14100	14100	1
398	20231215	130800	503517400	14100	14090	14100	14090	170
399	20231215	130700	501122090	14090	14080	14090	14080	116
400	20231215	130600	499488790	14080	14080	14080	14080	1
401	20231215	130500	499474710	14080	14070	14080	14070	1089
402	20231215	130400	484152380	14070	14070	14070	14070	5
403	20231215	130300	484082030	14070	14070	14070	14070	6
404	20231215	130200	483997610	14070	14070	14070	14060	40
405	20231215	130100	483435120	14070	14060	14070	14060	55
406	20231215	130000	482661790	14060	14070	14070	14060	113
407	20231215	125900	481072970	14070	14060	14070	14060	36
408	20231215	125800	480566790	14070	14070	14070	14070	5
409	20231215	125700	480496440	14060	14070	14070	14060	20
410	20231215	125600	480215210	14060	14070	14070	14060	103
411	20231215	125500	478767000	14070	14060	14070	14060	38
412	20231215	125400	478232660	14070	14070	14070	14070	5
413	20231215	125300	478162310	14070	14070	14070	14070	12
414	20231215	125200	477993470	14070	14070	14070	14060	42
415	20231215	125100	477402830	14070	14070	14070	14070	8
416	20231215	125000	477290270	14070	14070	14070	14070	7
417	20231215	124900	477191780	14070	14060	14070	14060	254
418	20231215	124800	473620520	14060	14060	14060	14060	64
419	20231215	124700	472720680	14070	14080	14080	14070	6
420	20231215	124600	472636230	14070	14080	14080	14070	16
421	20231215	124500	472411040	14080	14080	14080	14080	2
422	20231215	124400	472382880	14080	14070	14080	14040	34
423	20231215	124300	471905020	14090	14060	14090	14060	223
424	20231215	124200	468767890	14070	14060	14070	14060	8
425	20231215	124100	468655390	14070	14070	14070	14070	8
426	20231215	124000	468542830	14070	14060	14070	14040	153
427	20231215	123900	466394550	14040	14050	14050	14040	188
428	20231215	123800	463754870	14050	14060	14060	14050	66
429	20231215	123700	462827530	14040	14060	14060	14040	192
430	20231215	123600	460131390	14060	14050	14060	14050	334
431	20231215	123500	455438630	14060	14070	14070	14060	56
432	20231215	123400	454651260	14070	14070	14070	14060	7
433	20231215	123300	454552800	14070	14070	14070	14050	33
434	20231215	123200	454089070	14070	14060	14070	14050	253
435	20231215	123100	450534220	14070	14070	14070	14070	3
436	20231215	123000	450492010	14070	14070	14070	14060	38
437	20231215	122900	449957680	14070	14070	14070	14070	3
438	20231215	122800	449915470	14060	14070	14070	14060	25
439	20231215	122700	449563920	14070	14060	14070	14060	2
440	20231215	122600	449535790	14060	14080	14080	14060	43
441	20231215	122500	448931110	14080	14080	14080	14080	1
442	20231215	122400	448917030	14060	14070	14090	14060	131
443	20231215	122300	447075060	14070	14080	14080	14070	10
444	20231215	122200	446934350	14070	14090	14090	14070	16
445	20231215	122100	446709090	14090	14100	14100	14090	17
446	20231215	122000	446469410	14090	14090	14090	14070	175
447	20231215	121900	444006650	14090	14090	14090	14080	45
448	20231215	121800	443372910	14090	14100	14100	14090	16
449	20231215	121700	443147430	14100	14100	14100	14100	1
450	20231215	121600	443133330	14100	14100	14100	14090	26
451	20231215	121500	442766950	14100	14100	14100	14090	16
452	20231215	121400	442541450	14100	14100	14100	14090	16
453	20231215	121300	442315860	14100	14100	14100	14100	6
454	20231215	121200	442231260	14100	14100	14100	14100	6
455	20231215	121100	442146660	14080	14100	14100	14080	36
456	20231215	121000	441639710	14090	14090	14100	14090	107
457	20231215	120900	440132050	14080	14100	14100	14080	649
458	20231215	120800	430987620	14100	14100	14100	14100	4
459	20231215	120700	430931220	14100	14100	14100	14100	71
460	20231215	120600	429930120	14100	14100	14100	14090	85
461	20231215	120500	428732420	14100	14100	14100	14100	6
462	20231215	120400	428647820	14100	14100	14100	14100	5
463	20231215	120300	428577320	14100	14100	14100	14100	2
464	20231215	120200	428549120	14100	14100	14100	14100	20
465	20231215	120100	428267120	14100	14100	14100	14100	12
466	20231215	120000	428097920	14100	14100	14100	14100	51
467	20231215	115900	427378820	14100	14090	14100	14090	23
468	20231215	115800	427054680	14100	14100	14100	14100	5
469	20231215	115700	426984180	14100	14100	14100	14090	16
470	20231215	115600	426758670	14100	14100	14100	14100	4
471	20231215	115500	426702270	14090	14090	14090	14090	123
472	20231215	115400	424969200	14100	14100	14100	14100	4
473	20231215	115300	424912800	14100	14100	14100	14090	20
474	20231215	115200	424630960	14100	14100	14100	14100	9
475	20231215	115100	424504060	14100	14090	14100	14090	22
476	20231215	115000	424194030	14100	14100	14100	14100	7
477	20231215	114900	424095330	14100	14100	14100	14100	4
478	20231215	114800	424038930	14100	14090	14100	14090	16
479	20231215	114700	423813480	14100	14100	14100	14100	5
480	20231215	114600	423742980	14100	14100	14100	14090	42
481	20231215	114500	423150940	14100	14090	14100	14090	29
482	20231215	114400	422742220	14100	14100	14100	14090	17
483	20231215	114300	422502670	14100	14100	14100	14100	5
484	20231215	114200	422432170	14100	14090	14100	14090	23
485	20231215	114100	422108040	14100	14090	14100	14090	125
486	20231215	114000	420345730	14100	14090	14100	14090	24
487	20231215	113900	420007510	14090	14100	14100	14090	73
488	20231215	113800	418978370	14100	14100	14100	14080	240
489	20231215	113700	415594390	14100	14100	14100	14090	37
490	20231215	113600	415072700	14090	14090	14090	14090	46
491	20231215	113500	414424560	14100	14090	14100	14090	26
492	20231215	113400	414058200	14090	14090	14090	14080	23
493	20231215	113300	413734230	14090	14090	14090	14090	5
494	20231215	113200	413663780	14090	14090	14090	14090	97
495	20231215	113100	412297050	14090	14090	14090	14090	2
496	20231215	113000	412268870	14090	14090	14090	14090	5
497	20231215	112900	412198420	14090	14060	14090	14060	22
498	20231215	112800	411889040	14060	14080	14090	14000	6140
499	20231215	112700	325771410	14090	14090	14090	14090	2
500	20231215	112600	325743230	14070	14100	14100	14070	207
501	20231215	112500	322828470	14100	14100	14100	14100	758
502	20231215	112400	312140670	14100	14100	14100	14100	4
503	20231215	112300	312084270	14100	14100	14100	14080	526
504	20231215	112200	304677870	14100	14100	14100	14090	170
505	20231215	112100	302282440	14110	14110	14110	14110	5
506	20231215	112000	302211890	14090	14100	14100	14090	927
507	20231215	111900	289143430	14100	14100	14100	14100	10
508	20231215	111800	289002430	14100	14100	14100	14100	34
509	20231215	111700	288523030	14100	14100	14100	14100	3
510	20231215	111600	288480730	14100	14100	14100	14100	5
511	20231215	111500	288410230	14100	14100	14100	14100	5
512	20231215	111400	288339730	14100	14100	14100	14100	3
513	20231215	111300	288297430	14100	14100	14100	14100	15
514	20231215	111200	288085930	14100	14100	14100	14090	116
515	20231215	111100	286451450	14100	14100	14100	14100	25
516	20231215	111000	286098950	14100	14110	14110	14100	94
517	20231215	110900	284773460	14110	14100	14110	14100	61
518	20231215	110800	283913350	14100	14100	14100	14100	3
519	20231215	110700	283871050	14100	14110	14110	14100	441
520	20231215	110600	277652910	14110	14110	14110	14100	31
521	20231215	110500	277215510	14110	14100	14110	14090	43
522	20231215	110400	276609150	14110	14100	14110	14100	18
523	20231215	110300	276355340	14100	14090	14100	14090	32
524	20231215	110200	275904440	14100	14100	14100	14100	6
525	20231215	110100	275819840	14100	14100	14100	14100	12
526	20231215	110000	275650640	14100	14100	14100	14090	204
527	20231215	105900	272776230	14090	14110	14110	14090	56
528	20231215	105800	271987050	14110	14100	14110	14100	201
529	20231215	105700	269152940	14110	14110	14110	14110	6
530	20231215	105600	269068280	14110	14110	14110	14110	83
531	20231215	105500	267897150	14110	14100	14110	14100	5
532	20231215	105400	267826610	14110	14110	14110	14110	46
533	20231215	105300	267177550	14110	14110	14110	14110	6
534	20231215	105200	267092890	14110	14120	14120	14110	4
535	20231215	105100	267036420	14120	14120	14120	14120	57
536	20231215	105000	266231580	14110	14110	14110	14110	175
537	20231215	104900	263762330	14120	14120	14120	14120	2
538	20231215	104800	263734090	14110	14120	14120	14110	312
539	20231215	104700	259331760	14120	14120	14120	14120	1
540	20231215	104600	259317640	14120	14110	14120	14110	9
541	20231215	104500	259190620	14100	14120	14120	14100	172
542	20231215	104400	256763710	14100	14100	14110	14100	121
543	20231215	104300	255057600	14120	14110	14120	14100	21
544	20231215	104200	254761470	14100	14120	14120	14100	181
545	20231215	104100	252209030	14130	14130	14130	14120	56
546	20231215	104000	251417850	14120	14120	14120	14120	5
547	20231215	103900	251347250	14090	14090	14090	14090	50
548	20231215	103800	250642750	14090	14130	14130	14090	1021
549	20231215	103700	236244250	14130	14140	14140	14130	102
550	20231215	103600	234802980	14110	14130	14130	14110	1000
551	20231215	103500	220692950	14120	14140	14140	14120	128
552	20231215	103400	218884770	14140	14140	14140	14140	1
553	20231215	103300	218870630	14140	14120	14140	14120	51
554	20231215	103200	218150490	14120	14140	14140	14120	173
555	20231215	103100	215706770	14140	14140	14140	14140	18
556	20231215	103000	215452250	14130	14150	14150	14130	105
557	20231215	102900	213968370	14150	14150	14150	14150	7
558	20231215	102800	213869320	14140	14140	14140	14140	20
559	20231215	102700	213586520	14150	14140	14150	14140	3
560	20231215	102600	213544080	14150	14150	14150	14150	94
561	20231215	102500	212213980	14150	14150	14150	14150	1
562	20231215	102400	212199830	14160	14150	14160	14120	210
563	20231215	102300	209229990	14150	14150	14150	14150	357
564	20231215	102200	204178440	14150	14150	14150	14150	21
565	20231215	102100	203881290	14150	14150	14150	14150	1
566	20231215	102000	203867140	14150	14140	14150	14140	604
567	20231215	101900	195322140	14140	14120	14140	14120	162
568	20231215	101800	193033460	14120	14130	14130	14120	198
569	20231215	101700	190237540	14120	14140	14150	14120	261
570	20231215	101600	186548440	14150	14140	14150	14140	187
571	20231215	101500	183902750	14150	14150	14150	14150	32
572	20231215	101400	183449950	14150	14150	14150	14150	64
573	20231215	101300	182544350	14150	14150	14150	14150	137
574	20231215	101200	180605800	14150	14150	14160	14150	364
575	20231215	101100	175455180	14150	14150	14150	14150	48
576	20231215	101000	174775980	14140	14130	14150	14130	400
577	20231215	100900	169119910	14130	14130	14130	14130	1
578	20231215	100800	169105780	14130	14130	14130	14130	31
579	20231215	100700	168667750	14130	14110	14130	14110	101
580	20231215	100600	167241080	14110	14110	14110	14110	0
581	20231215	100500	167241080	14110	14100	14110	14100	168
582	20231215	100400	164872250	14090	14120	14120	14090	182
583	20231215	100300	162305620	14120	14120	14120	14120	23
584	20231215	100200	161980860	14100	14100	14100	14100	0
585	20231215	100100	161980860	14100	14100	14100	14100	69
586	20231215	100000	161007960	14100	14110	14110	14100	34
587	20231215	095900	160528460	14110	14110	14110	14110	1
588	20231215	095800	160514350	14100	14120	14130	14100	868
589	20231215	095700	148271380	14130	14130	14130	14130	302
590	20231215	095600	144004120	14130	14130	14130	14130	87
591	20231215	095500	142774810	14130	14130	14130	14130	2
592	20231215	095400	142746550	14130	14130	14130	14130	1
593	20231215	095300	142732420	14130	14130	14130	14130	2
594	20231215	095200	142704160	14130	14130	14130	14130	2
595	20231215	095100	142675900	14120	14110	14120	14110	113
596	20231215	095000	141080440	14110	14100	14110	14100	102
597	20231215	094900	139642220	14100	14100	14100	14100	300
598	20231215	094800	135412220	14100	14120	14120	14100	151
599	20231215	094700	133281810	14120	14140	14150	14110	227
600	20231215	094600	130074310	14150	14150	14150	14150	10
601	20231215	094500	129932810	14120	14120	14120	14120	14
602	20231215	094400	129735130	14120	14150	14150	14120	12
603	20231215	094300	129565390	14110	14100	14110	14100	102
604	20231215	094200	128127170	14100	14120	14130	14100	275
605	20231215	094100	124248470	14130	14150	14150	14130	167
606	20231215	094000	121888720	14150	14150	14150	14130	25
607	20231215	093900	121535190	14150	14150	14150	14120	13
608	20231215	093800	121351300	14150	14120	14150	14110	388
609	20231215	093700	115861540	14110	14110	14110	14110	2
610	20231215	093600	115833320	14100	14130	14130	14100	150
611	20231215	093500	113716860	14140	14110	14140	14100	77
612	20231215	093400	112629070	14110	14100	14120	14100	63
613	20231215	093300	111739540	14100	14090	14120	14090	8
614	20231215	093200	111626660	14080	14100	14100	14080	201
615	20231215	093100	108794560	14080	14080	14080	14080	2
616	20231215	093000	108766400	14080	14110	14110	14080	302
617	20231215	092900	104509790	14100	14100	14100	14100	2
618	20231215	092800	104481590	14150	14150	14150	14140	88
619	20231215	092700	103236410	14130	14090	14130	14090	116
620	20231215	092600	101597410	14080	14090	14130	14070	87
621	20231215	092500	100372400	14080	14130	14130	14080	12
622	20231215	092400	100202940	14090	14130	14130	14070	4
623	20231215	092300	100146580	14130	14120	14130	14060	211
624	20231215	092200	97170860	14120	14170	14170	14120	270
625	20231215	092100	93351500	14170	14150	14170	14150	53
626	20231215	092000	92601450	14150	14200	14200	14150	582
627	20231215	091900	84361330	14200	14200	14210	14160	464
628	20231215	091800	77771620	14210	14210	14210	14180	78
629	20231215	091700	76663270	14210	14200	14210	14200	225
630	20231215	091600	73468170	14200	14130	14200	14130	885
631	20231215	091500	60944180	14130	14110	14130	14110	106
632	20231215	091400	59446420	14110	14110	14110	14110	19
633	20231215	091300	59178330	14110	14110	14110	14110	1
634	20231215	091200	59164220	14110	14110	14110	14110	0
635	20231215	091100	59164220	14110	14050	14110	14030	158
636	20231215	091000	56943610	14050	14060	14060	14040	283
637	20231215	090900	52969210	14060	14060	14060	14030	1338
638	20231215	090800	34167070	14050	14050	14050	14040	223
639	20231215	090700	31034140	14050	14050	14050	14040	184
640	20231215	090600	28449540	14040	14070	14070	14040	515
641	20231215	090500	21211440	14100	14110	14110	14100	171
642	20231215	090400	18799270	14110	14110	14110	14080	81
643	20231215	090300	17658160	14110	14100	14110	14090	177
644	20231215	090200	15162870	14100	14110	14110	14100	160
645	20231215	090100	12906810	14110	14120	14120	14110	308
646	20231215	090000	8560920	14110	14160	14160	14110	605