KissMeData/067080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194300	1509324220	8860	8860	8860	8860	1861
3	20231212	194200	1509324220	8860	8860	8860	8860	0
4	20231212	194100	1509324220	8860	8860	8860	8860	0
5	20231212	194000	1509324220	8860	8860	8860	8860	0
6	20231212	193900	1509324220	8860	8860	8860	8860	0
7	20231212	193800	1509324220	8860	8860	8860	8860	0
8	20231212	193700	1509324220	8860	8860	8860	8860	0
9	20231212	193600	1509324220	8860	8860	8860	8860	0
10	20231212	193500	1509324220	8860	8860	8860	8860	0
11	20231212	193400	1509324220	8860	8860	8860	8860	0
12	20231212	193300	1509324220	8860	8860	8860	8860	0
13	20231212	193200	1509324220	8860	8860	8860	8860	0
14	20231212	193100	1509324220	8860	8860	8860	8860	0
15	20231212	193000	1509324220	8860	8860	8860	8860	0
16	20231212	192900	1509324220	8860	8860	8860	8860	0
17	20231212	192800	1509324220	8860	8860	8860	8860	0
18	20231212	192700	1509324220	8860	8860	8860	8860	0
19	20231212	192600	1509324220	8860	8860	8860	8860	0
20	20231212	192500	1509324220	8860	8860	8860	8860	0
21	20231212	192400	1509324220	8860	8860	8860	8860	0
22	20231212	192300	1509324220	8860	8860	8860	8860	0
23	20231212	192200	1509324220	8860	8860	8860	8860	0
24	20231212	192100	1509324220	8860	8860	8860	8860	0
25	20231212	192000	1509324220	8860	8860	8860	8860	0
26	20231212	191900	1509324220	8860	8860	8860	8860	0
27	20231212	191800	1509324220	8860	8860	8860	8860	0
28	20231212	191700	1509324220	8860	8860	8860	8860	0
29	20231212	191600	1509324220	8860	8860	8860	8860	0
30	20231212	191500	1509324220	8860	8860	8860	8860	0
31	20231212	191400	1509324220	8860	8860	8860	8860	0
32	20231212	191300	1509324220	8860	8860	8860	8860	1861
33	20231212	191200	1509324220	8860	8860	8860	8860	0
34	20231212	191100	1509324220	8860	8860	8860	8860	0
35	20231212	191000	1509324220	8860	8860	8860	8860	0
36	20231212	190900	1509324220	8860	8860	8860	8860	0
37	20231212	190800	1509324220	8860	8860	8860	8860	0
38	20231212	190700	1509324220	8860	8860	8860	8860	0
39	20231212	190600	1509324220	8860	8860	8860	8860	0
40	20231212	190500	1509324220	8860	8860	8860	8860	0
41	20231212	190400	1509324220	8860	8860	8860	8860	0
42	20231212	190300	1509324220	8860	8860	8860	8860	0
43	20231212	190200	1509324220	8860	8860	8860	8860	0
44	20231212	190100	1509324220	8860	8860	8860	8860	0
45	20231212	190000	1509324220	8860	8860	8860	8860	0
46	20231212	185900	1509324220	8860	8860	8860	8860	0
47	20231212	185800	1509324220	8860	8860	8860	8860	0
48	20231212	185700	1509324220	8860	8860	8860	8860	0
49	20231212	185600	1509324220	8860	8860	8860	8860	0
50	20231212	185500	1509324220	8860	8860	8860	8860	0
51	20231212	185400	1509324220	8860	8860	8860	8860	0
52	20231212	185300	1509324220	8860	8860	8860	8860	0
53	20231212	185200	1509324220	8860	8860	8860	8860	0
54	20231212	185100	1509324220	8860	8860	8860	8860	0
55	20231212	185000	1509324220	8860	8860	8860	8860	0
56	20231212	184900	1509324220	8860	8860	8860	8860	0
57	20231212	184800	1509324220	8860	8860	8860	8860	0
58	20231212	184700	1509324220	8860	8860	8860	8860	0
59	20231212	184600	1509324220	8860	8860	8860	8860	0
60	20231212	184500	1509324220	8860	8860	8860	8860	0
61	20231212	184400	1509324220	8860	8860	8860	8860	0
62	20231212	184300	1509324220	8860	8860	8860	8860	1861
63	20231212	184200	1509324220	8860	8860	8860	8860	0
64	20231212	184100	1509324220	8860	8860	8860	8860	0
65	20231212	184000	1509324220	8860	8860	8860	8860	0
66	20231212	183900	1509324220	8860	8860	8860	8860	0
67	20231212	183800	1509324220	8860	8860	8860	8860	0
68	20231212	183700	1509324220	8860	8860	8860	8860	0
69	20231212	183600	1509324220	8860	8860	8860	8860	0
70	20231212	183500	1509324220	8860	8860	8860	8860	0
71	20231212	183400	1509324220	8860	8860	8860	8860	0
72	20231212	183300	1509324220	8860	8860	8860	8860	0
73	20231212	183200	1509324220	8860	8860	8860	8860	0
74	20231212	183100	1509324220	8860	8860	8860	8860	0
75	20231212	183000	1509324220	8860	8860	8860	8860	0
76	20231212	182900	1509324220	8860	8860	8860	8860	0
77	20231212	182800	1509324220	8860	8860	8860	8860	0
78	20231212	182700	1509324220	8860	8860	8860	8860	0
79	20231212	182600	1509324220	8860	8860	8860	8860	0
80	20231212	182500	1509324220	8860	8860	8860	8860	0
81	20231212	182400	1509324220	8860	8860	8860	8860	0
82	20231212	182300	1509324220	8860	8860	8860	8860	0
83	20231212	182200	1509324220	8860	8860	8860	8860	0
84	20231212	182100	1509324220	8860	8860	8860	8860	0
85	20231212	182000	1509324220	8860	8860	8860	8860	0
86	20231212	181900	1509324220	8860	8860	8860	8860	0
87	20231212	181800	1509324220	8860	8860	8860	8860	0
88	20231212	181700	1509324220	8860	8860	8860	8860	0
89	20231212	181600	1509324220	8860	8860	8860	8860	0
90	20231212	181500	1509324220	8860	8860	8860	8860	0
91	20231212	181400	1509324220	8860	8860	8860	8860	0
92	20231212	181300	1509324220	8860	8860	8860	8860	1861
93	20231212	181200	1509324220	8860	8860	8860	8860	0
94	20231212	181100	1509324220	8860	8860	8860	8860	0
95	20231212	181000	1509324220	8860	8860	8860	8860	0
96	20231212	180900	1509324220	8860	8860	8860	8860	0
97	20231212	180800	1509324220	8860	8860	8860	8860	0
98	20231212	180700	1509324220	8860	8860	8860	8860	0
99	20231212	180600	1509324220	8860	8860	8860	8860	0
100	20231212	180500	1509324220	8860	8860	8860	8860	0
101	20231212	180400	1509324220	8860	8860	8860	8860	0
102	20231212	180300	1509324220	8860	8860	8860	8860	0
103	20231212	180200	1509324220	8860	8860	8860	8860	0
104	20231212	180100	1509324220	8860	8860	8860	8860	0
105	20231212	180000	1509324220	8860	8860	8860	8860	0
106	20231212	175900	1509324220	8860	8860	8860	8860	0
107	20231212	175800	1509324220	8860	8860	8860	8860	0
108	20231212	175700	1509324220	8860	8860	8860	8860	0
109	20231212	175600	1509324220	8860	8860	8860	8860	0
110	20231212	175500	1509324220	8860	8860	8860	8860	0
111	20231212	175400	1509324220	8860	8860	8860	8860	0
112	20231212	175300	1509324220	8860	8860	8860	8860	0
113	20231212	175200	1509324220	8860	8860	8860	8860	0
114	20231212	175100	1509324220	8860	8860	8860	8860	0
115	20231212	175000	1509324220	8860	8860	8860	8860	0
116	20231212	174900	1509324220	8860	8860	8860	8860	0
117	20231212	174800	1509324220	8860	8860	8860	8860	0
118	20231212	174700	1509324220	8860	8860	8860	8860	0
119	20231212	174600	1509324220	8860	8860	8860	8860	0
120	20231212	174500	1509324220	8860	8860	8860	8860	0
121	20231212	174400	1509324220	8860	8860	8860	8860	0
122	20231212	174300	1509324220	8860	8860	8860	8860	1861
123	20231212	174200	1509324220	8860	8860	8860	8860	0
124	20231212	174100	1509324220	8860	8860	8860	8860	0
125	20231212	174000	1509324220	8860	8860	8860	8860	0
126	20231212	173900	1509324220	8860	8860	8860	8860	0
127	20231212	173800	1509324220	8860	8860	8860	8860	0
128	20231212	173700	1509324220	8860	8860	8860	8860	0
129	20231212	173600	1509324220	8860	8860	8860	8860	0
130	20231212	173500	1509324220	8860	8860	8860	8860	0
131	20231212	173400	1509324220	8860	8860	8860	8860	0
132	20231212	173300	1509324220	8860	8860	8860	8860	0
133	20231212	173200	1509324220	8860	8860	8860	8860	0
134	20231212	173100	1509324220	8860	8860	8860	8860	0
135	20231212	173000	1509324220	8860	8860	8860	8860	0
136	20231212	172900	1509324220	8860	8860	8860	8860	0
137	20231212	172800	1509324220	8860	8860	8860	8860	0
138	20231212	172700	1509324220	8860	8860	8860	8860	0
139	20231212	172600	1509324220	8860	8860	8860	8860	0
140	20231212	172500	1509324220	8860	8860	8860	8860	0
141	20231212	172400	1509324220	8860	8860	8860	8860	0
142	20231212	172300	1509324220	8860	8860	8860	8860	0
143	20231212	172200	1509324220	8860	8860	8860	8860	0
144	20231212	172100	1509324220	8860	8860	8860	8860	0
145	20231212	172000	1509324220	8860	8860	8860	8860	0
146	20231212	171900	1509324220	8860	8860	8860	8860	0
147	20231212	171800	1509324220	8860	8860	8860	8860	0
148	20231212	171700	1509324220	8860	8860	8860	8860	0
149	20231212	171600	1509324220	8860	8860	8860	8860	0
150	20231212	171500	1509324220	8860	8860	8860	8860	0
151	20231212	171400	1509324220	8860	8860	8860	8860	0
152	20231212	171300	1509324220	8860	8860	8860	8860	1861
153	20231212	171200	1509324220	8860	8860	8860	8860	0
154	20231212	171100	1509324220	8860	8860	8860	8860	0
155	20231212	171000	1509324220	8860	8860	8860	8860	0
156	20231212	170900	1509324220	8860	8860	8860	8860	0
157	20231212	170800	1509324220	8860	8860	8860	8860	0
158	20231212	170700	1509324220	8860	8860	8860	8860	0
159	20231212	170600	1509324220	8860	8860	8860	8860	0
160	20231212	170500	1509324220	8860	8860	8860	8860	0
161	20231212	170400	1509324220	8860	8860	8860	8860	0
162	20231212	170300	1509324220	8860	8860	8860	8860	0
163	20231212	170200	1509324220	8860	8860	8860	8860	0
164	20231212	170100	1509324220	8860	8860	8860	8860	0
165	20231212	170000	1509324220	8860	8860	8860	8860	0
166	20231212	165900	1509324220	8860	8860	8860	8860	0
167	20231212	165800	1509324220	8860	8860	8860	8860	0
168	20231212	165700	1509324220	8860	8860	8860	8860	0
169	20231212	165600	1509324220	8860	8860	8860	8860	0
170	20231212	165500	1509324220	8860	8860	8860	8860	0
171	20231212	165400	1509324220	8860	8860	8860	8860	0
172	20231212	165300	1509324220	8860	8860	8860	8860	0
173	20231212	165200	1509324220	8860	8860	8860	8860	0
174	20231212	165100	1509324220	8860	8860	8860	8860	0
175	20231212	165000	1509324220	8860	8860	8860	8860	0
176	20231212	164900	1509324220	8860	8860	8860	8860	0
177	20231212	164800	1509324220	8860	8860	8860	8860	0
178	20231212	164700	1509324220	8860	8860	8860	8860	0
179	20231212	164600	1509324220	8860	8860	8860	8860	0
180	20231212	164500	1509324220	8860	8860	8860	8860	0
181	20231212	164400	1509324220	8860	8860	8860	8860	0
182	20231212	164300	1509324220	8860	8860	8860	8860	1861
183	20231212	164200	1509324220	8860	8860	8860	8860	0
184	20231212	164100	1509324220	8860	8860	8860	8860	0
185	20231212	164000	1509324220	8860	8860	8860	8860	0
186	20231212	163900	1509324220	8860	8860	8860	8860	0
187	20231212	163800	1509324220	8860	8860	8860	8860	0
188	20231212	163700	1509324220	8860	8860	8860	8860	0
189	20231212	163600	1509324220	8860	8860	8860	8860	0
190	20231212	163500	1509324220	8860	8860	8860	8860	0
191	20231212	163400	1509324220	8860	8860	8860	8860	0
192	20231212	163300	1509324220	8860	8860	8860	8860	0
193	20231212	163200	1509324220	8860	8860	8860	8860	0
194	20231212	163100	1509324220	8860	8860	8860	8860	0
195	20231212	163000	1509324220	8860	8860	8860	8860	0
196	20231212	162900	1509324220	8860	8860	8860	8860	0
197	20231212	162800	1509324220	8860	8860	8860	8860	0
198	20231212	162700	1509324220	8860	8860	8860	8860	0
199	20231212	162600	1509324220	8860	8860	8860	8860	0
200	20231212	162500	1509324220	8860	8860	8860	8860	0
201	20231212	162400	1509324220	8860	8860	8860	8860	0
202	20231212	162300	1509324220	8860	8860	8860	8860	0
203	20231212	162200	1509324220	8860	8860	8860	8860	0
204	20231212	162100	1509324220	8860	8860	8860	8860	0
205	20231212	162000	1509324220	8860	8860	8860	8860	0
206	20231212	161900	1509324220	8860	8860	8860	8860	0
207	20231212	161800	1509324220	8860	8860	8860	8860	0
208	20231212	161700	1509324220	8860	8860	8860	8860	0
209	20231212	161600	1509324220	8860	8860	8860	8860	0
210	20231212	161500	1509324220	8860	8860	8860	8860	0
211	20231212	161400	1509324220	8860	8860	8860	8860	0
212	20231212	161300	1509324220	8860	8860	8860	8860	1861
213	20231212	161200	1509324220	8860	8860	8860	8860	0
214	20231212	161100	1509324220	8860	8860	8860	8860	0
215	20231212	161000	1509324220	8860	8860	8860	8860	0
216	20231212	160900	1509324220	8860	8860	8860	8860	0
217	20231212	160800	1509324220	8860	8860	8860	8860	0
218	20231212	160700	1509324220	8860	8860	8860	8860	0
219	20231212	160600	1509324220	8860	8860	8860	8860	0
220	20231212	160500	1509324220	8860	8860	8860	8860	0
221	20231212	160400	1509324220	8860	8860	8860	8860	0
222	20231212	160300	1509324220	8860	8860	8860	8860	0
223	20231212	160200	1509324220	8860	8860	8860	8860	0
224	20231212	160100	1509324220	8860	8860	8860	8860	0
225	20231212	160000	1509324220	8860	8860	8860	8860	0
226	20231212	155900	1509324220	8860	8860	8860	8860	0
227	20231212	155800	1509324220	8860	8860	8860	8860	0
228	20231212	155700	1509324220	8860	8860	8860	8860	0
229	20231212	155600	1509324220	8860	8860	8860	8860	0
230	20231212	155500	1509324220	8860	8860	8860	8860	0
231	20231212	155400	1509324220	8860	8860	8860	8860	0
232	20231212	155300	1509324220	8860	8860	8860	8860	0
233	20231212	155200	1509324220	8860	8860	8860	8860	0
234	20231212	155100	1509324220	8860	8860	8860	8860	0
235	20231212	155000	1509324220	8860	8860	8860	8860	0
236	20231212	154900	1509324220	8860	8860	8860	8860	0
237	20231212	154800	1509324220	8860	8860	8860	8860	0
238	20231212	154700	1509324220	8860	8860	8860	8860	0
239	20231212	154600	1509324220	8860	8860	8860	8860	0
240	20231212	154500	1509324220	8860	8860	8860	8860	0
241	20231212	154400	1509324220	8860	8860	8860	8860	0
242	20231212	154300	1509324220	8860	8860	8860	8860	1861
243	20231212	154200	1509324220	8860	8860	8860	8860	0
244	20231212	154100	1509324220	8860	8860	8860	8860	0
245	20231212	154000	1509324220	8860	8860	8860	8860	0
246	20231212	153900	1509324220	8860	8860	8860	8860	0
247	20231212	153800	1509324220	8860	8860	8860	8860	0
248	20231212	153700	1509324220	8860	8860	8860	8860	0
249	20231212	153600	1509324220	8860	8860	8860	8860	0
250	20231212	153500	1509324220	8860	8860	8860	8860	0
251	20231212	153400	1509324220	8860	8860	8860	8860	0
252	20231212	153300	1509324220	8860	8860	8860	8860	0
253	20231212	153200	1509324220	8860	8860	8860	8860	0
254	20231212	153100	1509324220	8860	8860	8860	8860	0
255	20231212	153000	1509324220	8860	8860	8860	8860	1861
256	20231212	152900	1492835760	8860	8860	8860	8860	0
257	20231212	152800	1492835760	8860	8860	8860	8860	0
258	20231212	152700	1492835760	8860	8860	8860	8860	0
259	20231212	152600	1492835760	8860	8860	8860	8860	0
260	20231212	152500	1492835760	8860	8860	8860	8860	0
261	20231212	152400	1492835760	8860	8860	8860	8860	0
262	20231212	152300	1492835760	8860	8860	8860	8860	0
263	20231212	152200	1492835760	8860	8860	8860	8860	0
264	20231212	152100	1492835760	8860	8860	8860	8860	0
265	20231212	152000	1492835760	8860	8860	8860	8860	0
266	20231212	151900	1492835760	8860	8860	8860	8860	129
267	20231212	151800	1491692820	8860	8870	8870	8860	358
268	20231212	151700	1488520790	8870	8880	8880	8870	50
269	20231212	151600	1488077220	8880	8870	8880	8870	109
270	20231212	151500	1487110370	8880	8880	8880	8870	228
271	20231212	151400	1485086830	8880	8880	8880	8880	17
272	20231212	151300	1484935870	8880	8870	8880	8870	142
273	20231212	151200	1483676130	8880	8870	8880	8870	7
274	20231212	151100	1483614020	8880	8870	8880	8870	141
275	20231212	151000	1482363240	8880	8870	8880	8870	8
276	20231212	150900	1482292270	8880	8870	8880	8870	83
277	20231212	150800	1481556040	8870	8870	8870	8870	1
278	20231212	150700	1481547170	8860	8860	8860	8860	70
279	20231212	150600	1480926970	8880	8840	8880	8840	143
280	20231212	150500	1479662810	8880	8880	8880	8880	0
281	20231212	150400	1479662810	8880	8880	8880	8880	5
282	20231212	150300	1479618410	8880	8880	8880	8880	0
283	20231212	150200	1479618410	8880	8870	8880	8830	3897
284	20231212	150100	1445196000	8880	8880	8880	8880	0
285	20231212	150000	1445196000	8880	8870	8880	8870	28
286	20231212	145900	1444947400	8870	8870	8870	8850	161
287	20231212	145800	1443522310	8870	8870	8870	8870	0
288	20231212	145700	1443522310	8870	8870	8870	8870	3
289	20231212	145600	1443495700	8870	8870	8870	8870	50
290	20231212	145500	1443052200	8890	8890	8890	8890	0
291	20231212	145400	1443052200	8890	8890	8890	8890	0
292	20231212	145300	1443052200	8890	8890	8890	8860	1203
293	20231212	145200	1432386950	8900	8900	8900	8900	0
294	20231212	145100	1432386950	8900	8890	8900	8890	317
295	20231212	145000	1429567660	8900	8890	8900	8870	335
296	20231212	144900	1426594390	8900	8900	8900	8900	0
297	20231212	144800	1426594390	8900	8900	8900	8890	119
298	20231212	144700	1425536440	8900	8900	8900	8890	20
299	20231212	144600	1425358620	8890	8890	8890	8890	12
300	20231212	144500	1425251940	8900	8900	8900	8900	57
301	20231212	144400	1424744640	8900	8900	8900	8900	20
302	20231212	144300	1424566640	8900	8890	8900	8890	24
303	20231212	144200	1424353240	8900	8900	8900	8900	0
304	20231212	144100	1424353240	8900	8900	8900	8900	85
305	20231212	144000	1423596740	8900	8890	8900	8890	114
306	20231212	143900	1422583260	8900	8900	8910	8870	129
307	20231212	143800	1421435930	8900	8880	8900	8870	302
308	20231212	143700	1418753830	8900	8880	8900	8880	43
309	20231212	143600	1418371950	8900	8900	8900	8880	50
310	20231212	143500	1417927350	8900	8900	8900	8890	49
311	20231212	143400	1417491620	8910	8910	8910	8890	131
312	20231212	143300	1416325930	8910	8900	8910	8890	46
313	20231212	143200	1415916640	8910	8910	8910	8910	11
314	20231212	143100	1415818630	8910	8910	8910	8910	0
315	20231212	143000	1415818630	8910	8900	8910	8900	22
316	20231212	142900	1415622710	8900	8900	8900	8900	20
317	20231212	142800	1415444710	8910	8900	8910	8900	31
318	20231212	142700	1415168800	8910	8900	8910	8900	101
319	20231212	142600	1414269890	8910	8910	8910	8910	0
320	20231212	142500	1414269890	8910	8910	8910	8910	0
321	20231212	142400	1414269890	8910	8910	8910	8910	0
322	20231212	142300	1414269890	8910	8910	8910	8900	10
323	20231212	142200	1414180800	8910	8910	8910	8910	0
324	20231212	142100	1414180800	8910	8910	8910	8910	0
325	20231212	142000	1414180800	8910	8910	8910	8910	0
326	20231212	141900	1414180800	8910	8900	8910	8900	14
327	20231212	141800	1414056160	8910	8910	8910	8910	14
328	20231212	141700	1413931420	8900	8900	8900	8900	38
329	20231212	141600	1413593220	8900	8900	8900	8900	57
330	20231212	141500	1413085920	8900	8900	8900	8900	0
331	20231212	141400	1413085920	8900	8900	8900	8870	3
332	20231212	141300	1413059250	8900	8900	8900	8900	0
333	20231212	141200	1413059250	8900	8900	8900	8900	0
334	20231212	141100	1413059250	8900	8900	8900	8890	13
335	20231212	141000	1412943560	8900	8900	8900	8900	0
336	20231212	140900	1412943560	8900	8900	8900	8900	1
337	20231212	140800	1412934660	8900	8900	8900	8900	1
338	20231212	140700	1412925760	8900	8900	8900	8900	11
339	20231212	140600	1412827860	8900	8880	8900	8870	32
340	20231212	140500	1412543840	8900	8890	8900	8890	2
341	20231212	140400	1412526050	8900	8900	8900	8900	100
342	20231212	140300	1411636050	8900	8900	8900	8900	2
343	20231212	140200	1411618250	8870	8870	8870	8870	20
344	20231212	140100	1411440850	8900	8900	8900	8900	25
345	20231212	140000	1411218350	8900	8900	8900	8900	0
346	20231212	135900	1411218350	8900	8900	8900	8890	6
347	20231212	135800	1411164970	8890	8890	8900	8890	128
348	20231212	135700	1410026860	8900	8900	8900	8900	0
349	20231212	135600	1410026860	8900	8900	8900	8900	5
350	20231212	135500	1409982360	8900	8900	8900	8900	1
351	20231212	135400	1409973460	8900	8900	8900	8900	1
352	20231212	135300	1409964560	8910	8910	8910	8910	0
353	20231212	135200	1409964560	8910	8870	8910	8870	3
354	20231212	135100	1409937870	8910	8900	8910	8900	7
355	20231212	135000	1409875520	8900	8890	8900	8870	419
356	20231212	134900	1406152840	8890	8860	8890	8860	2516
357	20231212	134800	1383838140	8860	8860	8860	8860	0
358	20231212	134700	1383838140	8860	8850	8860	8850	105
359	20231212	134600	1382907850	8860	8860	8860	8860	202
360	20231212	134500	1381118130	8860	8860	8860	8860	5
361	20231212	134400	1381073830	8860	8860	8860	8860	0
362	20231212	134300	1381073830	8860	8850	8860	8850	207
363	20231212	134200	1379241640	8850	8850	8850	8850	0
364	20231212	134100	1379241640	8850	8840	8850	8810	554
365	20231212	134000	1374350830	8850	8850	8850	8850	16
366	20231212	133900	1374209230	8830	8830	8830	8830	0
367	20231212	133800	1374209230	8830	8830	8830	8830	2
368	20231212	133700	1374191570	8820	8850	8850	8820	101
369	20231212	133600	1373298780	8860	8860	8860	8860	5
370	20231212	133500	1373254480	8860	8860	8860	8860	271
371	20231212	133400	1370853420	8860	8850	8860	8850	90
372	20231212	133300	1370056910	8850	8860	8860	8850	33
373	20231212	133200	1369764720	8860	8860	8860	8850	317
374	20231212	133100	1366956900	8860	8830	8860	8830	1435
375	20231212	133000	1354274020	8820	8830	8830	8820	54
376	20231212	132900	1353797220	8830	8830	8830	8830	0
377	20231212	132800	1353797220	8830	8830	8830	8830	0
378	20231212	132700	1353797220	8830	8830	8830	8830	0
379	20231212	132600	1353797220	8830	8820	8830	8820	84
380	20231212	132500	1353056070	8830	8830	8830	8830	0
381	20231212	132400	1353056070	8830	8840	8840	8830	47
382	20231212	132300	1352640810	8840	8840	8840	8840	27
383	20231212	132200	1352402130	8840	8820	8840	8820	232
384	20231212	132100	1350354850	8810	8810	8810	8810	1
385	20231212	132000	1350346040	8820	8820	8820	8820	0
386	20231212	131900	1350346040	8820	8820	8820	8820	5
387	20231212	131800	1350301940	8820	8790	8820	8790	118
388	20231212	131700	1349264360	8810	8810	8810	8810	100
389	20231212	131600	1348383360	8820	8820	8820	8790	21
390	20231212	131500	1348198280	8820	8830	8840	8820	29
391	20231212	131400	1347942280	8840	8830	8840	8830	37
392	20231212	131300	1347615300	8840	8840	8840	8790	244
393	20231212	131200	1345460040	8810	8810	8810	8810	103
394	20231212	131100	1344552610	8840	8800	8840	8790	554
395	20231212	131000	1339673730	8840	8850	8850	8780	3641
396	20231212	130900	1307652960	8850	8840	8850	8840	72
397	20231212	130800	1307015770	8830	8830	8830	8830	0
398	20231212	130700	1307015770	8830	8830	8830	8830	279
399	20231212	130600	1304552200	8850	8850	8850	8850	64
400	20231212	130500	1303985800	8850	8840	8850	8840	24
401	20231212	130400	1303773480	8850	8850	8850	8850	0
402	20231212	130300	1303773480	8850	8840	8850	8840	20
403	20231212	130200	1303596490	8850	8850	8850	8850	1
404	20231212	130100	1303587640	8840	8840	8840	8840	242
405	20231212	130000	1301448360	8840	8830	8840	8830	1151
406	20231212	125900	1291284970	8830	8830	8830	8820	22
407	20231212	125800	1291090760	8810	8810	8810	8810	0
408	20231212	125700	1291090760	8810	8810	8810	8810	2
409	20231212	125600	1291073140	8830	8830	8830	8830	0
410	20231212	125500	1291073140	8830	8830	8830	8830	50
411	20231212	125400	1290631640	8830	8830	8830	8830	0
412	20231212	125300	1290631640	8830	8830	8830	8830	11
413	20231212	125200	1290534510	8820	8820	8820	8820	0
414	20231212	125100	1290534510	8820	8820	8820	8820	1
415	20231212	125000	1290525690	8830	8830	8830	8830	0
416	20231212	124900	1290525690	8830	8830	8830	8830	0
417	20231212	124800	1290525690	8830	8830	8830	8830	1
418	20231212	124700	1290516860	8820	8830	8830	8820	22
419	20231212	124600	1290322800	8830	8830	8830	8830	91
420	20231212	124500	1289519270	8840	8840	8840	8840	0
421	20231212	124400	1289519270	8840	8840	8840	8840	0
422	20231212	124300	1289519270	8840	8840	8840	8840	0
423	20231212	124200	1289519270	8840	8830	8840	8830	825
424	20231212	124100	1282234400	8830	8830	8830	8830	0
425	20231212	124000	1282234400	8830	8830	8830	8830	0
426	20231212	123900	1282234400	8830	8820	8830	8820	12
427	20231212	123800	1282128450	8830	8810	8830	8810	286
428	20231212	123700	1279608750	8820	8820	8820	8820	100
429	20231212	123600	1278726750	8840	8840	8840	8840	0
430	20231212	123500	1278726750	8840	8840	8840	8840	0
431	20231212	123400	1278726750	8840	8840	8840	8840	0
432	20231212	123300	1278726750	8840	8790	8840	8790	2586
433	20231212	123200	1255993880	8800	8800	8800	8800	0
434	20231212	123100	1255993880	8800	8800	8800	8800	356
435	20231212	123000	1252861080	8820	8820	8820	8820	0
436	20231212	122900	1252861080	8820	8820	8820	8820	500
437	20231212	122800	1248451080	8800	8820	8820	8800	314
438	20231212	122700	1245687740	8820	8820	8820	8820	1
439	20231212	122600	1245678920	8810	8810	8810	8810	9
440	20231212	122500	1245599630	8820	8820	8820	8820	1
441	20231212	122400	1245590810	8810	8820	8820	8810	353
442	20231212	122300	1242480220	8840	8840	8840	8840	0
443	20231212	122200	1242480220	8840	8840	8840	8840	15
444	20231212	122100	1242347620	8840	8840	8840	8840	0
445	20231212	122000	1242347620	8840	8840	8840	8840	10
446	20231212	121900	1242259220	8840	8840	8840	8840	1
447	20231212	121800	1242250380	8820	8840	8840	8820	101
448	20231212	121700	1241359540	8820	8810	8820	8810	694
449	20231212	121600	1235238590	8840	8820	8840	8820	110
450	20231212	121500	1234268250	8820	8820	8820	8820	0
451	20231212	121400	1234268250	8820	8820	8820	8820	30
452	20231212	121300	1234003650	8840	8840	8840	8840	10
453	20231212	121200	1233915250	8840	8820	8840	8820	38
454	20231212	121100	1233580070	8840	8840	8840	8840	10
455	20231212	121000	1233491670	8850	8850	8850	8850	0
456	20231212	120900	1233491670	8850	8850	8850	8850	7
457	20231212	120800	1233429720	8850	8850	8850	8850	16
458	20231212	120700	1233288120	8850	8850	8850	8850	1
459	20231212	120600	1233279270	8850	8820	8850	8820	468
460	20231212	120500	1229151150	8820	8820	8820	8820	0
461	20231212	120400	1229151150	8820	8810	8820	8800	248
462	20231212	120300	1226968720	8820	8820	8820	8820	24
463	20231212	120200	1226757040	8800	8800	8800	8800	20
464	20231212	120100	1226581040	8820	8820	8820	8820	5
465	20231212	120000	1226536940	8820	8820	8820	8820	1
466	20231212	115900	1226528120	8810	8810	8810	8810	10
467	20231212	115800	1226440020	8810	8810	8810	8790	262
468	20231212	115700	1224136820	8800	8800	8800	8800	130
469	20231212	115600	1222992820	8790	8790	8790	8790	23
470	20231212	115500	1222790650	8790	8790	8790	8790	0
471	20231212	115400	1222790650	8790	8820	8820	8780	5004
472	20231212	115300	1178789290	8820	8820	8820	8820	26
473	20231212	115200	1178559970	8840	8830	8840	8830	710
474	20231212	115100	1172290650	8870	8840	8870	8840	3
475	20231212	115000	1172264090	8830	8830	8830	8830	1
476	20231212	114900	1172255260	8850	8850	8850	8850	1
477	20231212	114800	1172246410	8850	8850	8850	8850	1
478	20231212	114700	1172237560	8870	8870	8870	8870	0
479	20231212	114600	1172237560	8870	8870	8870	8870	0
480	20231212	114500	1172237560	8870	8870	8870	8870	0
481	20231212	114400	1172237560	8870	8850	8870	8850	3
482	20231212	114300	1172210980	8850	8840	8850	8840	2
483	20231212	114200	1172193290	8850	8850	8850	8850	51
484	20231212	114100	1171741940	8840	8850	8870	8840	2425
485	20231212	114000	1150287740	8880	8850	8880	8850	1156
486	20231212	113900	1140057110	8850	8850	8850	8850	130
487	20231212	113800	1138906610	8850	8850	8850	8850	0
488	20231212	113700	1138906610	8850	8850	8850	8850	0
489	20231212	113600	1138906610	8850	8850	8850	8850	0
490	20231212	113500	1138906610	8850	8850	8850	8850	0
491	20231212	113400	1138906610	8850	8840	8850	8830	596
492	20231212	113300	1133637800	8850	8850	8850	8850	47
493	20231212	113200	1133221850	8850	8860	8860	8850	470
494	20231212	113100	1129061530	8880	8870	8880	8860	88
495	20231212	113000	1128281260	8870	8870	8880	8870	113
496	20231212	112900	1127277870	8870	8860	8870	8860	18
497	20231212	112800	1127118270	8880	8860	8880	8860	21
498	20231212	112700	1126931970	8860	8870	8880	8860	155
499	20231212	112600	1125555730	8880	8860	8880	8860	24
500	20231212	112500	1125342840	8880	8860	8880	8860	20
501	20231212	112400	1125165590	8880	8860	8880	8860	256
502	20231212	112300	1122892570	8860	8880	8880	8860	176
503	20231212	112200	1121330830	8880	8880	8880	8880	0
504	20231212	112100	1121330830	8880	8880	8900	8880	22
505	20231212	112000	1121135450	8900	8880	8900	8880	54
506	20231212	111900	1120655410	8880	8900	8910	8880	125
507	20231212	111800	1119542020	8900	8900	8900	8880	654
508	20231212	111700	1113721560	8900	8900	8900	8900	10
509	20231212	111600	1113632560	8900	8900	8900	8900	0
510	20231212	111500	1113632560	8900	8900	8900	8900	0
511	20231212	111400	1113632560	8900	8900	8900	8900	0
512	20231212	111300	1113632560	8900	8880	8900	8880	9
513	20231212	111200	1113552620	8900	8900	8910	8880	16
514	20231212	111100	1113410350	8900	8880	8900	8880	200
515	20231212	111000	1111630480	8850	8870	8870	8850	5
516	20231212	110900	1111586200	8890	8850	8890	8850	54
517	20231212	110800	1111108190	8900	8880	8900	8880	128
518	20231212	110700	1109969890	8880	8880	8880	8880	0
519	20231212	110600	1109969890	8880	8880	8880	8880	0
520	20231212	110500	1109969890	8880	8870	8890	8850	1041
521	20231212	110400	1100750540	8890	8890	8890	8890	0
522	20231212	110300	1100750540	8890	8890	8890	8890	5
523	20231212	110200	1100706090	8900	8900	8900	8900	2
524	20231212	110100	1100688290	8870	8880	8900	8870	495
525	20231212	110000	1096294320	8880	8880	8880	8880	0
526	20231212	105900	1096294320	8880	8880	8880	8880	0
527	20231212	105800	1096294320	8880	8880	8880	8880	64
528	20231212	105700	1095726000	8880	8880	8880	8880	0
529	20231212	105600	1095726000	8880	8880	8880	8880	5
530	20231212	105500	1095681600	8880	8880	8880	8880	1
531	20231212	105400	1095672720	8890	8890	8890	8890	0
532	20231212	105300	1095672720	8890	8860	8890	8860	114
533	20231212	105200	1094660700	8870	8870	8890	8870	120
534	20231212	105100	1093596280	8890	8890	8890	8890	1
535	20231212	105000	1093587390	8880	8880	8880	8880	0
536	20231212	104900	1093587390	8880	8880	8880	8880	9
537	20231212	104800	1093507470	8870	8870	8870	8870	105
538	20231212	104700	1092576120	8860	8860	8860	8860	540
539	20231212	104600	1087791720	8850	8850	8850	8850	43
540	20231212	104500	1087411170	8860	8860	8860	8860	32
541	20231212	104400	1087127650	8860	8860	8860	8860	138
542	20231212	104300	1085904970	8880	8880	8880	8880	0
543	20231212	104200	1085904970	8880	8880	8880	8880	0
544	20231212	104100	1085904970	8880	8880	8880	8880	1
545	20231212	104000	1085896090	8860	8870	8880	8840	1305
546	20231212	103900	1074341730	8890	8890	8890	8890	1
547	20231212	103800	1074332840	8890	8890	8890	8890	0
548	20231212	103700	1074332840	8890	8900	8900	8890	4
549	20231212	103600	1074297250	8910	8910	8910	8910	0
550	20231212	103500	1074297250	8910	8900	8910	8900	4
551	20231212	103400	1074261640	8910	8900	8910	8900	318
552	20231212	103300	1071428330	8900	8900	8900	8900	0
553	20231212	103200	1071428330	8900	8900	8900	8900	0
554	20231212	103100	1071428330	8900	8880	8900	8880	2
555	20231212	103000	1071410550	8890	8890	8890	8890	5
556	20231212	102900	1071366100	8890	8890	8890	8890	8
557	20231212	102800	1071294980	8900	8900	8910	8900	111
558	20231212	102700	1070306060	8860	8880	8880	8860	12
559	20231212	102600	1070199620	8890	8900	8910	8890	53
560	20231212	102500	1069727470	8920	8920	8920	8920	0
561	20231212	102400	1069727470	8920	8900	8920	8900	284
562	20231212	102300	1067195310	8900	8900	8920	8890	224
563	20231212	102200	1065198950	8910	8850	8910	8850	317
564	20231212	102100	1062376650	8880	8880	8880	8880	0
565	20231212	102000	1062376650	8880	8880	8880	8880	0
566	20231212	101900	1062376650	8880	8880	8880	8880	1
567	20231212	101800	1062367770	8860	8850	8860	8840	80
568	20231212	101700	1061660470	8850	8900	8900	8850	61
569	20231212	101600	1061120210	8900	8860	8900	8860	87
570	20231212	101500	1060349350	8900	8900	8900	8900	1
571	20231212	101400	1060340450	8860	8900	8900	8860	126
572	20231212	101300	1059221820	8900	8890	8900	8890	87
573	20231212	101200	1058447550	8870	8870	8870	8870	91
574	20231212	101100	1057640380	8870	8870	8870	8870	44
575	20231212	101000	1057250100	8870	8840	8870	8840	14
576	20231212	100900	1057126290	8840	8840	8870	8840	902
577	20231212	100800	1049128220	8860	8830	8860	8800	39
578	20231212	100700	1048784730	8800	8910	8910	8790	50780
579	20231212	100600	601824700	8910	8900	8910	8900	622
580	20231212	100500	596288890	8890	8870	8890	8830	2312
581	20231212	100400	575782890	8860	8790	8860	8780	12740
582	20231212	100300	463746840	8770	8840	8840	8740	7723
583	20231212	100200	396002820	8870	8870	8870	8870	2
584	20231212	100100	395985080	8870	8860	8870	8860	404
585	20231212	100000	392405580	8860	8880	8880	8790	5454
586	20231212	095900	344394220	8840	8830	8840	8830	240
587	20231212	095800	342273330	8840	8880	8880	8840	201
588	20231212	095700	340496450	8880	8840	8880	8840	419
589	20231212	095600	336792450	8880	8840	8880	8840	483
590	20231212	095500	332522690	8850	8870	8880	8850	597
591	20231212	095400	327234370	8870	8850	8870	8850	207
592	20231212	095300	325401360	8860	8860	8860	8860	100
593	20231212	095200	324515360	8860	8820	8860	8820	431
594	20231212	095100	320705150	8820	8810	8820	8810	36
595	20231212	095000	320387980	8790	8790	8790	8790	99
596	20231212	094900	319517770	8770	8810	8810	8770	358
597	20231212	094800	316377550	8810	8810	8810	8810	0
598	20231212	094700	316377550	8810	8780	8810	8770	1046
599	20231212	094600	307179640	8790	8790	8790	8790	208
600	20231212	094500	305351320	8780	8790	8790	8780	514
601	20231212	094400	300837910	8800	8800	8800	8800	58
602	20231212	094300	300327510	8800	8790	8800	8790	213
603	20231212	094200	298453620	8790	8790	8790	8790	46
604	20231212	094100	298049280	8790	8780	8790	8780	105
605	20231212	094000	297127330	8780	8780	8780	8780	66
606	20231212	093900	296547850	8770	8790	8790	8770	26
607	20231212	093800	296319570	8790	8790	8790	8790	1100
608	20231212	093700	286650570	8790	8800	8800	8790	117
609	20231212	093600	285622120	8800	8780	8810	8770	59
610	20231212	093500	285103520	8770	8770	8770	8770	0
611	20231212	093400	285103520	8770	8770	8770	8770	161
612	20231212	093300	283691550	8750	8760	8760	8750	1282
613	20231212	093200	272471480	8770	8770	8770	8770	200
614	20231212	093100	270717480	8750	8780	8780	8750	301
615	20231212	093000	268083210	8770	8790	8790	8760	1312
616	20231212	092900	256587840	8790	8780	8790	8770	720
617	20231212	092800	250266750	8790	8790	8790	8790	722
618	20231212	092700	243920370	8790	8780	8790	8780	479
619	20231212	092600	239714650	8790	8790	8790	8780	240
620	20231212	092500	237605150	8830	8780	8830	8740	2378
621	20231212	092400	216793390	8760	8760	8760	8750	712
622	20231212	092300	210561050	8760	8800	8800	8760	2548
623	20231212	092200	188207940	8810	8820	8820	8800	819
624	20231212	092100	180994190	8870	8870	8870	8870	0
625	20231212	092000	180994190	8870	8770	8870	8770	759
626	20231212	091900	174316580	8770	8810	8830	8770	1007
627	20231212	091800	165464460	8780	8810	8810	8780	1395
628	20231212	091700	153196770	8790	8820	8820	8790	5755
629	20231212	091600	102531510	8830	8840	8840	8830	800
630	20231212	091500	95465360	8830	8830	8830	8830	278
631	20231212	091400	93010620	8830	8830	8850	8830	103
632	20231212	091300	92101110	8830	8830	8830	8830	600
633	20231212	091200	86803110	8850	8850	8860	8830	27
634	20231212	091100	86564580	8850	8870	8870	8830	727
635	20231212	091000	80140430	8870	8840	8870	8810	213
636	20231212	090900	78256050	8800	8800	8800	8800	1099
637	20231212	090800	68584850	8820	8800	8820	8800	1061
638	20231212	090700	59248020	8840	8830	8840	8800	1006
639	20231212	090600	50381430	8840	8840	8840	8840	411
640	20231212	090500	46748190	8840	8810	8840	8790	317
641	20231212	090400	43958780	8810	8810	8810	8800	1105
642	20231212	090300	34224730	8810	8810	8820	8810	5
643	20231212	090200	34180670	8800	8800	8880	8760	835
644	20231212	090100	26849960	8800	8840	8900	8800	2287
645	20231212	090000	6700210	8840	8900	8900	8830	755