KissMeData/230360/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204100	1614955360	9850	9850	9850	9850	2203
3	20231208	204000	1614955360	9850	9850	9850	9850	0
4	20231208	203900	1614955360	9850	9850	9850	9850	0
5	20231208	203800	1614955360	9850	9850	9850	9850	0
6	20231208	203700	1614955360	9850	9850	9850	9850	0
7	20231208	203600	1614955360	9850	9850	9850	9850	0
8	20231208	203500	1614955360	9850	9850	9850	9850	0
9	20231208	203400	1614955360	9850	9850	9850	9850	0
10	20231208	203300	1614955360	9850	9850	9850	9850	0
11	20231208	203200	1614955360	9850	9850	9850	9850	0
12	20231208	203100	1614955360	9850	9850	9850	9850	0
13	20231208	203000	1614955360	9850	9850	9850	9850	0
14	20231208	202900	1614955360	9850	9850	9850	9850	0
15	20231208	202800	1614955360	9850	9850	9850	9850	0
16	20231208	202700	1614955360	9850	9850	9850	9850	0
17	20231208	202600	1614955360	9850	9850	9850	9850	0
18	20231208	202500	1614955360	9850	9850	9850	9850	0
19	20231208	202400	1614955360	9850	9850	9850	9850	0
20	20231208	202300	1614955360	9850	9850	9850	9850	0
21	20231208	202200	1614955360	9850	9850	9850	9850	0
22	20231208	202100	1614955360	9850	9850	9850	9850	0
23	20231208	202000	1614955360	9850	9850	9850	9850	0
24	20231208	201900	1614955360	9850	9850	9850	9850	0
25	20231208	201800	1614955360	9850	9850	9850	9850	0
26	20231208	201700	1614955360	9850	9850	9850	9850	0
27	20231208	201600	1614955360	9850	9850	9850	9850	0
28	20231208	201500	1614955360	9850	9850	9850	9850	0
29	20231208	201400	1614955360	9850	9850	9850	9850	0
30	20231208	201300	1614955360	9850	9850	9850	9850	0
31	20231208	201200	1614955360	9850	9850	9850	9850	0
32	20231208	201100	1614955360	9850	9850	9850	9850	2203
33	20231208	201000	1614955360	9850	9850	9850	9850	0
34	20231208	200900	1614955360	9850	9850	9850	9850	0
35	20231208	200800	1614955360	9850	9850	9850	9850	0
36	20231208	200700	1614955360	9850	9850	9850	9850	0
37	20231208	200600	1614955360	9850	9850	9850	9850	0
38	20231208	200500	1614955360	9850	9850	9850	9850	0
39	20231208	200400	1614955360	9850	9850	9850	9850	0
40	20231208	200300	1614955360	9850	9850	9850	9850	0
41	20231208	200200	1614955360	9850	9850	9850	9850	0
42	20231208	200100	1614955360	9850	9850	9850	9850	0
43	20231208	200000	1614955360	9850	9850	9850	9850	0
44	20231208	195900	1614955360	9850	9850	9850	9850	0
45	20231208	195800	1614955360	9850	9850	9850	9850	0
46	20231208	195700	1614955360	9850	9850	9850	9850	0
47	20231208	195600	1614955360	9850	9850	9850	9850	0
48	20231208	195500	1614955360	9850	9850	9850	9850	0
49	20231208	195400	1614955360	9850	9850	9850	9850	0
50	20231208	195300	1614955360	9850	9850	9850	9850	0
51	20231208	195200	1614955360	9850	9850	9850	9850	0
52	20231208	195100	1614955360	9850	9850	9850	9850	0
53	20231208	195000	1614955360	9850	9850	9850	9850	0
54	20231208	194900	1614955360	9850	9850	9850	9850	0
55	20231208	194800	1614955360	9850	9850	9850	9850	0
56	20231208	194700	1614955360	9850	9850	9850	9850	0
57	20231208	194600	1614955360	9850	9850	9850	9850	0
58	20231208	194500	1614955360	9850	9850	9850	9850	0
59	20231208	194400	1614955360	9850	9850	9850	9850	0
60	20231208	194300	1614955360	9850	9850	9850	9850	0
61	20231208	194200	1614955360	9850	9850	9850	9850	0
62	20231208	194100	1614955360	9850	9850	9850	9850	2203
63	20231208	194000	1614955360	9850	9850	9850	9850	0
64	20231208	193900	1614955360	9850	9850	9850	9850	0
65	20231208	193800	1614955360	9850	9850	9850	9850	0
66	20231208	193700	1614955360	9850	9850	9850	9850	0
67	20231208	193600	1614955360	9850	9850	9850	9850	0
68	20231208	193500	1614955360	9850	9850	9850	9850	0
69	20231208	193400	1614955360	9850	9850	9850	9850	0
70	20231208	193300	1614955360	9850	9850	9850	9850	0
71	20231208	193200	1614955360	9850	9850	9850	9850	0
72	20231208	193100	1614955360	9850	9850	9850	9850	0
73	20231208	193000	1614955360	9850	9850	9850	9850	0
74	20231208	192900	1614955360	9850	9850	9850	9850	0
75	20231208	192800	1614955360	9850	9850	9850	9850	0
76	20231208	192700	1614955360	9850	9850	9850	9850	0
77	20231208	192600	1614955360	9850	9850	9850	9850	0
78	20231208	192500	1614955360	9850	9850	9850	9850	0
79	20231208	192400	1614955360	9850	9850	9850	9850	0
80	20231208	192300	1614955360	9850	9850	9850	9850	0
81	20231208	192200	1614955360	9850	9850	9850	9850	0
82	20231208	192100	1614955360	9850	9850	9850	9850	0
83	20231208	192000	1614955360	9850	9850	9850	9850	0
84	20231208	191900	1614955360	9850	9850	9850	9850	0
85	20231208	191800	1614955360	9850	9850	9850	9850	0
86	20231208	191700	1614955360	9850	9850	9850	9850	0
87	20231208	191600	1614955360	9850	9850	9850	9850	0
88	20231208	191500	1614955360	9850	9850	9850	9850	0
89	20231208	191400	1614955360	9850	9850	9850	9850	0
90	20231208	191300	1614955360	9850	9850	9850	9850	0
91	20231208	191200	1614955360	9850	9850	9850	9850	0
92	20231208	191100	1614955360	9850	9850	9850	9850	2203
93	20231208	191000	1614955360	9850	9850	9850	9850	0
94	20231208	190900	1614955360	9850	9850	9850	9850	0
95	20231208	190800	1614955360	9850	9850	9850	9850	0
96	20231208	190700	1614955360	9850	9850	9850	9850	0
97	20231208	190600	1614955360	9850	9850	9850	9850	0
98	20231208	190500	1614955360	9850	9850	9850	9850	0
99	20231208	190400	1614955360	9850	9850	9850	9850	0
100	20231208	190300	1614955360	9850	9850	9850	9850	0
101	20231208	190200	1614955360	9850	9850	9850	9850	0
102	20231208	190100	1614955360	9850	9850	9850	9850	0
103	20231208	190000	1614955360	9850	9850	9850	9850	0
104	20231208	185900	1614955360	9850	9850	9850	9850	0
105	20231208	185800	1614955360	9850	9850	9850	9850	0
106	20231208	185700	1614955360	9850	9850	9850	9850	0
107	20231208	185600	1614955360	9850	9850	9850	9850	0
108	20231208	185500	1614955360	9850	9850	9850	9850	0
109	20231208	185400	1614955360	9850	9850	9850	9850	0
110	20231208	185300	1614955360	9850	9850	9850	9850	0
111	20231208	185200	1614955360	9850	9850	9850	9850	0
112	20231208	185100	1614955360	9850	9850	9850	9850	0
113	20231208	185000	1614955360	9850	9850	9850	9850	0
114	20231208	184900	1614955360	9850	9850	9850	9850	0
115	20231208	184800	1614955360	9850	9850	9850	9850	0
116	20231208	184700	1614955360	9850	9850	9850	9850	0
117	20231208	184600	1614955360	9850	9850	9850	9850	0
118	20231208	184500	1614955360	9850	9850	9850	9850	0
119	20231208	184400	1614955360	9850	9850	9850	9850	0
120	20231208	184300	1614955360	9850	9850	9850	9850	0
121	20231208	184200	1614955360	9850	9850	9850	9850	0
122	20231208	184100	1614955360	9850	9850	9850	9850	2203
123	20231208	184000	1614955360	9850	9850	9850	9850	0
124	20231208	183900	1614955360	9850	9850	9850	9850	0
125	20231208	183800	1614955360	9850	9850	9850	9850	0
126	20231208	183700	1614955360	9850	9850	9850	9850	0
127	20231208	183600	1614955360	9850	9850	9850	9850	0
128	20231208	183500	1614955360	9850	9850	9850	9850	0
129	20231208	183400	1614955360	9850	9850	9850	9850	0
130	20231208	183300	1614955360	9850	9850	9850	9850	0
131	20231208	183200	1614955360	9850	9850	9850	9850	0
132	20231208	183100	1614955360	9850	9850	9850	9850	0
133	20231208	183000	1614955360	9850	9850	9850	9850	0
134	20231208	182900	1614955360	9850	9850	9850	9850	0
135	20231208	182800	1614955360	9850	9850	9850	9850	0
136	20231208	182700	1614955360	9850	9850	9850	9850	0
137	20231208	182600	1614955360	9850	9850	9850	9850	0
138	20231208	182500	1614955360	9850	9850	9850	9850	0
139	20231208	182400	1614955360	9850	9850	9850	9850	0
140	20231208	182300	1614955360	9850	9850	9850	9850	0
141	20231208	182200	1614955360	9850	9850	9850	9850	0
142	20231208	182100	1614955360	9850	9850	9850	9850	0
143	20231208	182000	1614955360	9850	9850	9850	9850	0
144	20231208	181900	1614955360	9850	9850	9850	9850	0
145	20231208	181800	1614955360	9850	9850	9850	9850	0
146	20231208	181700	1614955360	9850	9850	9850	9850	0
147	20231208	181600	1614955360	9850	9850	9850	9850	0
148	20231208	181500	1614955360	9850	9850	9850	9850	0
149	20231208	181400	1614955360	9850	9850	9850	9850	0
150	20231208	181300	1614955360	9850	9850	9850	9850	0
151	20231208	181200	1614955360	9850	9850	9850	9850	0
152	20231208	181100	1614955360	9850	9850	9850	9850	2203
153	20231208	181000	1614955360	9850	9850	9850	9850	0
154	20231208	180900	1614955360	9850	9850	9850	9850	0
155	20231208	180800	1614955360	9850	9850	9850	9850	0
156	20231208	180700	1614955360	9850	9850	9850	9850	0
157	20231208	180600	1614955360	9850	9850	9850	9850	0
158	20231208	180500	1614955360	9850	9850	9850	9850	0
159	20231208	180400	1614955360	9850	9850	9850	9850	0
160	20231208	180300	1614955360	9850	9850	9850	9850	0
161	20231208	180200	1614955360	9850	9850	9850	9850	0
162	20231208	180100	1614955360	9850	9850	9850	9850	0
163	20231208	180000	1614955360	9850	9850	9850	9850	0
164	20231208	175900	1614955360	9850	9850	9850	9850	0
165	20231208	175800	1614955360	9850	9850	9850	9850	0
166	20231208	175700	1614955360	9850	9850	9850	9850	0
167	20231208	175600	1614955360	9850	9850	9850	9850	0
168	20231208	175500	1614955360	9850	9850	9850	9850	0
169	20231208	175400	1614955360	9850	9850	9850	9850	0
170	20231208	175300	1614955360	9850	9850	9850	9850	0
171	20231208	175200	1614955360	9850	9850	9850	9850	0
172	20231208	175100	1614955360	9850	9850	9850	9850	0
173	20231208	175000	1614955360	9850	9850	9850	9850	0
174	20231208	174900	1614955360	9850	9850	9850	9850	0
175	20231208	174800	1614955360	9850	9850	9850	9850	0
176	20231208	174700	1614955360	9850	9850	9850	9850	0
177	20231208	174600	1614955360	9850	9850	9850	9850	0
178	20231208	174500	1614955360	9850	9850	9850	9850	0
179	20231208	174400	1614955360	9850	9850	9850	9850	0
180	20231208	174300	1614955360	9850	9850	9850	9850	0
181	20231208	174200	1614955360	9850	9850	9850	9850	0
182	20231208	174100	1614955360	9850	9850	9850	9850	2203
183	20231208	174000	1614955360	9850	9850	9850	9850	0
184	20231208	173900	1614955360	9850	9850	9850	9850	0
185	20231208	173800	1614955360	9850	9850	9850	9850	0
186	20231208	173700	1614955360	9850	9850	9850	9850	0
187	20231208	173600	1614955360	9850	9850	9850	9850	0
188	20231208	173500	1614955360	9850	9850	9850	9850	0
189	20231208	173400	1614955360	9850	9850	9850	9850	0
190	20231208	173300	1614955360	9850	9850	9850	9850	0
191	20231208	173200	1614955360	9850	9850	9850	9850	0
192	20231208	173100	1614955360	9850	9850	9850	9850	0
193	20231208	173000	1614955360	9850	9850	9850	9850	0
194	20231208	172900	1614955360	9850	9850	9850	9850	0
195	20231208	172800	1614955360	9850	9850	9850	9850	0
196	20231208	172700	1614955360	9850	9850	9850	9850	0
197	20231208	172600	1614955360	9850	9850	9850	9850	0
198	20231208	172500	1614955360	9850	9850	9850	9850	0
199	20231208	172400	1614955360	9850	9850	9850	9850	0
200	20231208	172300	1614955360	9850	9850	9850	9850	0
201	20231208	172200	1614955360	9850	9850	9850	9850	0
202	20231208	172100	1614955360	9850	9850	9850	9850	0
203	20231208	172000	1614955360	9850	9850	9850	9850	0
204	20231208	171900	1614955360	9850	9850	9850	9850	0
205	20231208	171800	1614955360	9850	9850	9850	9850	0
206	20231208	171700	1614955360	9850	9850	9850	9850	0
207	20231208	171600	1614955360	9850	9850	9850	9850	0
208	20231208	171500	1614955360	9850	9850	9850	9850	0
209	20231208	171400	1614955360	9850	9850	9850	9850	0
210	20231208	171300	1614955360	9850	9850	9850	9850	0
211	20231208	171200	1614955360	9850	9850	9850	9850	0
212	20231208	171100	1614955360	9850	9850	9850	9850	2203
213	20231208	171000	1614955360	9850	9850	9850	9850	0
214	20231208	170900	1614955360	9850	9850	9850	9850	0
215	20231208	170800	1614955360	9850	9850	9850	9850	0
216	20231208	170700	1614955360	9850	9850	9850	9850	0
217	20231208	170600	1614955360	9850	9850	9850	9850	0
218	20231208	170500	1614955360	9850	9850	9850	9850	0
219	20231208	170400	1614955360	9850	9850	9850	9850	0
220	20231208	170300	1614955360	9850	9850	9850	9850	0
221	20231208	170200	1614955360	9850	9850	9850	9850	0
222	20231208	170100	1614955360	9850	9850	9850	9850	0
223	20231208	170000	1614955360	9850	9850	9850	9850	0
224	20231208	165900	1614955360	9850	9850	9850	9850	0
225	20231208	165800	1614955360	9850	9850	9850	9850	0
226	20231208	165700	1614955360	9850	9850	9850	9850	0
227	20231208	165600	1614955360	9850	9850	9850	9850	0
228	20231208	165500	1614955360	9850	9850	9850	9850	0
229	20231208	165400	1614955360	9850	9850	9850	9850	0
230	20231208	165300	1614955360	9850	9850	9850	9850	0
231	20231208	165200	1614955360	9850	9850	9850	9850	0
232	20231208	165100	1614955360	9850	9850	9850	9850	0
233	20231208	165000	1614955360	9850	9850	9850	9850	0
234	20231208	164900	1614955360	9850	9850	9850	9850	0
235	20231208	164800	1614955360	9850	9850	9850	9850	0
236	20231208	164700	1614955360	9850	9850	9850	9850	0
237	20231208	164600	1614955360	9850	9850	9850	9850	0
238	20231208	164500	1614955360	9850	9850	9850	9850	0
239	20231208	164400	1614955360	9850	9850	9850	9850	0
240	20231208	164300	1614955360	9850	9850	9850	9850	0
241	20231208	164200	1614955360	9850	9850	9850	9850	0
242	20231208	164100	1614955360	9850	9850	9850	9850	2203
243	20231208	164000	1614955360	9850	9850	9850	9850	0
244	20231208	163900	1614955360	9850	9850	9850	9850	0
245	20231208	163800	1614955360	9850	9850	9850	9850	0
246	20231208	163700	1614955360	9850	9850	9850	9850	0
247	20231208	163600	1614955360	9850	9850	9850	9850	0
248	20231208	163500	1614955360	9850	9850	9850	9850	0
249	20231208	163400	1614955360	9850	9850	9850	9850	0
250	20231208	163300	1614955360	9850	9850	9850	9850	0
251	20231208	163200	1614955360	9850	9850	9850	9850	0
252	20231208	163100	1614955360	9850	9850	9850	9850	0
253	20231208	163000	1614955360	9850	9850	9850	9850	0
254	20231208	162900	1614955360	9850	9850	9850	9850	0
255	20231208	162800	1614955360	9850	9850	9850	9850	0
256	20231208	162700	1614955360	9850	9850	9850	9850	0
257	20231208	162600	1614955360	9850	9850	9850	9850	0
258	20231208	162500	1614955360	9850	9850	9850	9850	0
259	20231208	162400	1614955360	9850	9850	9850	9850	0
260	20231208	162300	1614955360	9850	9850	9850	9850	0
261	20231208	162200	1614955360	9850	9850	9850	9850	0
262	20231208	162100	1614955360	9850	9850	9850	9850	0
263	20231208	162000	1614955360	9850	9850	9850	9850	0
264	20231208	161900	1614955360	9850	9850	9850	9850	0
265	20231208	161800	1614955360	9850	9850	9850	9850	0
266	20231208	161700	1614955360	9850	9850	9850	9850	0
267	20231208	161600	1614955360	9850	9850	9850	9850	0
268	20231208	161500	1614955360	9850	9850	9850	9850	0
269	20231208	161400	1614955360	9850	9850	9850	9850	0
270	20231208	161300	1614955360	9850	9850	9850	9850	0
271	20231208	161200	1614955360	9850	9850	9850	9850	0
272	20231208	161100	1614955360	9850	9850	9850	9850	2203
273	20231208	161000	1614955360	9850	9850	9850	9850	0
274	20231208	160900	1614955360	9850	9850	9850	9850	0
275	20231208	160800	1614955360	9850	9850	9850	9850	0
276	20231208	160700	1614955360	9850	9850	9850	9850	0
277	20231208	160600	1614955360	9850	9850	9850	9850	0
278	20231208	160500	1614955360	9850	9850	9850	9850	0
279	20231208	160400	1614955360	9850	9850	9850	9850	0
280	20231208	160300	1614955360	9850	9850	9850	9850	0
281	20231208	160200	1614955360	9850	9850	9850	9850	0
282	20231208	160100	1614955360	9850	9850	9850	9850	0
283	20231208	160000	1614955360	9850	9850	9850	9850	0
284	20231208	155900	1614955360	9850	9850	9850	9850	0
285	20231208	155800	1614955360	9850	9850	9850	9850	0
286	20231208	155700	1614955360	9850	9850	9850	9850	0
287	20231208	155600	1614955360	9850	9850	9850	9850	0
288	20231208	155500	1614955360	9850	9850	9850	9850	0
289	20231208	155400	1614955360	9850	9850	9850	9850	0
290	20231208	155300	1614955360	9850	9850	9850	9850	0
291	20231208	155200	1614955360	9850	9850	9850	9850	0
292	20231208	155100	1614955360	9850	9850	9850	9850	0
293	20231208	155000	1614955360	9850	9850	9850	9850	0
294	20231208	154900	1614955360	9850	9850	9850	9850	0
295	20231208	154800	1614955360	9850	9850	9850	9850	0
296	20231208	154700	1614955360	9850	9850	9850	9850	0
297	20231208	154600	1614955360	9850	9850	9850	9850	0
298	20231208	154500	1614955360	9850	9850	9850	9850	0
299	20231208	154400	1614955360	9850	9850	9850	9850	0
300	20231208	154300	1614955360	9850	9850	9850	9850	0
301	20231208	154200	1614955360	9850	9850	9850	9850	0
302	20231208	154100	1614955360	9850	9850	9850	9850	2203
303	20231208	154000	1614955360	9850	9850	9850	9850	0
304	20231208	153900	1614955360	9850	9850	9850	9850	0
305	20231208	153800	1614955360	9850	9850	9850	9850	0
306	20231208	153700	1614955360	9850	9850	9850	9850	0
307	20231208	153600	1614955360	9850	9850	9850	9850	0
308	20231208	153500	1614955360	9850	9850	9850	9850	0
309	20231208	153400	1614955360	9850	9850	9850	9850	0
310	20231208	153300	1614955360	9850	9850	9850	9850	0
311	20231208	153200	1614955360	9850	9850	9850	9850	0
312	20231208	153100	1614955360	9850	9850	9850	9850	0
313	20231208	153000	1614955360	9850	9850	9850	9850	2203
314	20231208	152900	1593255810	9820	9820	9820	9820	0
315	20231208	152800	1593255810	9820	9820	9820	9820	0
316	20231208	152700	1593255810	9820	9820	9820	9820	0
317	20231208	152600	1593255810	9820	9820	9820	9820	0
318	20231208	152500	1593255810	9820	9820	9820	9820	0
319	20231208	152400	1593255810	9820	9820	9820	9820	0
320	20231208	152300	1593255810	9820	9820	9820	9820	0
321	20231208	152200	1593255810	9820	9820	9820	9820	0
322	20231208	152100	1593255810	9820	9820	9820	9820	0
323	20231208	152000	1593255810	9820	9820	9820	9820	0
324	20231208	151900	1593255810	9820	9810	9830	9810	123
325	20231208	151800	1592047940	9810	9810	9810	9810	68
326	20231208	151700	1591380860	9810	9810	9810	9810	108
327	20231208	151600	1590321380	9810	9810	9810	9810	1029
328	20231208	151500	1580226890	9810	9810	9810	9810	10
329	20231208	151400	1580128790	9810	9820	9820	9810	1995
330	20231208	151300	1560542740	9840	9840	9840	9820	123
331	20231208	151200	1559333640	9840	9850	9850	9820	77
332	20231208	151100	1558576850	9860	9860	9860	9860	16
333	20231208	151000	1558419090	9860	9820	9860	9820	210
334	20231208	150900	1556350890	9830	9820	9830	9820	396
335	20231208	150800	1552460790	9820	9830	9830	9820	116
336	20231208	150700	1551320520	9840	9830	9840	9830	351
337	20231208	150600	1547869840	9840	9840	9840	9840	1
338	20231208	150500	1547860000	9840	9840	9840	9840	15
339	20231208	150400	1547712400	9840	9830	9840	9830	59
340	20231208	150300	1547131990	9840	9840	9840	9840	20
341	20231208	150200	1546935190	9830	9830	9830	9830	418
342	20231208	150100	1542826250	9840	9840	9840	9840	1
343	20231208	150000	1542816410	9830	9830	9830	9830	203
344	20231208	145900	1540820920	9830	9840	9840	9830	153
345	20231208	145800	1539315510	9840	9840	9840	9840	10
346	20231208	145700	1539217110	9840	9830	9840	9830	23
347	20231208	145600	1538990830	9830	9840	9850	9830	96
348	20231208	145500	1538046240	9830	9830	9830	9830	738
349	20231208	145400	1530791700	9840	9840	9840	9840	32
350	20231208	145300	1530476820	9840	9840	9850	9840	35
351	20231208	145200	1530132280	9850	9850	9850	9850	68
352	20231208	145100	1529462480	9860	9860	9860	9860	23
353	20231208	145000	1529235700	9860	9860	9860	9860	180
354	20231208	144900	1527460900	9860	9860	9860	9860	3
355	20231208	144800	1527431320	9860	9860	9860	9860	11
356	20231208	144700	1527322860	9860	9860	9860	9860	10
357	20231208	144600	1527224260	9860	9860	9860	9860	8
358	20231208	144500	1527145380	9860	9860	9860	9860	12
359	20231208	144400	1527027060	9870	9870	9870	9870	15
360	20231208	144300	1526879010	9870	9860	9870	9860	21
361	20231208	144200	1526671770	9860	9850	9860	9850	119
362	20231208	144100	1525498460	9850	9850	9850	9840	3075
363	20231208	144000	1495213550	9850	9850	9850	9850	10
364	20231208	143900	1495115050	9850	9860	9860	9850	653
365	20231208	143800	1488676530	9870	9870	9870	9870	319
366	20231208	143700	1485528000	9870	9870	9870	9870	602
367	20231208	143600	1479586260	9870	9880	9880	9870	282
368	20231208	143500	1476800190	9880	9880	9880	9880	1
369	20231208	143400	1476790310	9880	9880	9880	9880	45
370	20231208	143300	1476345710	9880	9870	9880	9870	44
371	20231208	143200	1475911020	9870	9870	9870	9870	0
372	20231208	143100	1475911020	9870	9870	9870	9870	11
373	20231208	143000	1475802450	9880	9880	9880	9880	6
374	20231208	142900	1475743170	9890	9880	9890	9880	302
375	20231208	142800	1472758910	9870	9880	9880	9870	124
376	20231208	142700	1471535020	9880	9880	9880	9870	81
377	20231208	142600	1470734770	9880	9880	9890	9880	124
378	20231208	142500	1469509630	9870	9870	9890	9870	119
379	20231208	142400	1468334960	9880	9880	9890	9880	442
380	20231208	142300	1463967840	9880	9880	9890	9880	55
381	20231208	142200	1463423930	9890	9890	9890	9880	1341
382	20231208	142100	1450161550	9890	9890	9890	9890	21
383	20231208	142000	1449953860	9890	9890	9900	9890	29
384	20231208	141900	1449667040	9890	9890	9890	9890	29
385	20231208	141800	1449380230	9900	9890	9900	9890	53
386	20231208	141700	1448855560	9890	9900	9900	9890	347
387	20231208	141600	1445420280	9890	9900	9900	9890	64
388	20231208	141500	1444786790	9900	9900	9910	9900	724
389	20231208	141400	1437619180	9900	9900	9910	9900	198
390	20231208	141300	1435657920	9900	9900	9900	9900	19
391	20231208	141200	1435469820	9910	9900	9910	9900	100
392	20231208	141100	1434478950	9900	9910	9910	9900	58
393	20231208	141000	1433904740	9900	9900	9900	9900	9
394	20231208	140900	1433815640	9900	9890	9900	9890	583
395	20231208	140800	1428043970	9890	9890	9900	9890	58
396	20231208	140700	1427469850	9900	9890	9900	9890	10
397	20231208	140600	1427370940	9900	9890	9900	9890	29
398	20231208	140500	1427083880	9900	9890	9900	9890	41
399	20231208	140400	1426678050	9890	9880	9890	9880	67
400	20231208	140300	1426015440	9880	9880	9880	9880	19
401	20231208	140200	1425827720	9890	9900	9900	9880	77
402	20231208	140100	1425066260	9900	9890	9900	9890	191
403	20231208	140000	1423176230	9890	9880	9890	9880	192
404	20231208	135900	1421277440	9880	9880	9880	9880	67
405	20231208	135800	1420615480	9880	9890	9890	9880	4
406	20231208	135700	1420575950	9880	9900	9900	9880	77
407	20231208	135600	1419814530	9900	9900	9900	9900	83
408	20231208	135500	1418992830	9900	9900	9910	9900	47
409	20231208	135400	1418527520	9880	9900	9900	9880	44
410	20231208	135300	1418092280	9900	9890	9900	9890	150
411	20231208	135200	1416608240	9880	9890	9890	9880	4
412	20231208	135100	1416568710	9880	9890	9890	9880	123
413	20231208	135000	1415352320	9900	9900	9900	9900	20
414	20231208	134900	1415154320	9900	9900	9900	9900	77
415	20231208	134800	1414392020	9910	9900	9910	9890	43
416	20231208	134700	1413966380	9900	9900	9900	9900	159
417	20231208	134600	1412392280	9900	9900	9900	9900	9
418	20231208	134500	1412303180	9900	9900	9910	9900	63
419	20231208	134400	1411678970	9900	9900	9900	9900	426
420	20231208	134300	1407461570	9900	9900	9900	9900	6
421	20231208	134200	1407402170	9900	9880	9910	9880	1949
422	20231208	134100	1388114440	9880	9880	9890	9880	70
423	20231208	134000	1387422740	9870	9870	9880	9870	39
424	20231208	133900	1387037760	9880	9870	9880	9870	109
425	20231208	133800	1385960870	9870	9870	9870	9860	282
426	20231208	133700	1383178350	9870	9870	9870	9870	10
427	20231208	133600	1383079650	9880	9860	9880	9860	23
428	20231208	133500	1382852660	9860	9860	9860	9860	0
429	20231208	133400	1382852660	9860	9860	9860	9860	21
430	20231208	133300	1382645600	9860	9870	9870	9860	358
431	20231208	133200	1379115710	9860	9860	9860	9860	100
432	20231208	133100	1378129710	9860	9870	9870	9860	234
433	20231208	133000	1375820850	9870	9870	9870	9870	25
434	20231208	132900	1375574100	9880	9880	9880	9880	22
435	20231208	132800	1375356740	9870	9870	9870	9870	10
436	20231208	132700	1375258040	9870	9870	9870	9870	8
437	20231208	132600	1375179080	9880	9870	9880	9870	65
438	20231208	132500	1374537020	9870	9880	9880	9870	522
439	20231208	132400	1369379740	9880	9880	9890	9880	80
440	20231208	132300	1368589330	9890	9900	9900	9880	138
441	20231208	132200	1367224470	9900	9900	9900	9880	104
442	20231208	132100	1366195140	9900	9880	9900	9880	91
443	20231208	132000	1365294930	9880	9890	9890	9880	95
444	20231208	131900	1364355510	9890	9890	9890	9880	143
445	20231208	131800	1362941320	9880	9880	9880	9880	34
446	20231208	131700	1362605400	9880	9890	9890	9880	114
447	20231208	131600	1361478570	9880	9880	9890	9880	123
448	20231208	131500	1360263280	9880	9880	9880	9880	11
449	20231208	131400	1360154600	9880	9890	9890	9880	15
450	20231208	131300	1360006390	9880	9880	9880	9880	4
451	20231208	131200	1359966870	9880	9880	9880	9880	4
452	20231208	131100	1359927350	9880	9880	9890	9880	62
453	20231208	131000	1359314280	9890	9890	9890	9890	310
454	20231208	130900	1356248380	9890	9890	9890	9890	211
455	20231208	130800	1354161590	9890	9900	9900	9890	14
456	20231208	130700	1354023050	9900	9900	9900	9890	367
457	20231208	130600	1350389880	9890	9900	9900	9890	98
458	20231208	130500	1349420160	9900	9890	9900	9890	44
459	20231208	130400	1348984570	9900	9900	9900	9890	1006
460	20231208	130300	1339025220	9890	9890	9890	9890	261
461	20231208	130200	1336443930	9890	9890	9890	9890	521
462	20231208	130100	1331291240	9890	9890	9900	9890	1033
463	20231208	130000	1321074860	9890	9900	9900	9890	1930
464	20231208	125900	1301985650	9900	9900	9900	9900	261
465	20231208	125800	1299401750	9900	9900	9910	9900	104
466	20231208	125700	1298371640	9900	9910	9910	9890	103
467	20231208	125600	1297351220	9910	9890	9910	9890	723
468	20231208	125500	1290190260	9880	9860	9890	9860	504
469	20231208	125400	1285211690	9860	9860	9860	9860	18
470	20231208	125300	1285034210	9860	9860	9860	9860	0
471	20231208	125200	1285034210	9860	9860	9860	9860	44
472	20231208	125100	1284600370	9850	9860	9870	9850	574
473	20231208	125000	1278941830	9850	9850	9850	9850	0
474	20231208	124900	1278941830	9850	9840	9850	9840	165
475	20231208	124800	1277316650	9850	9830	9850	9830	59
476	20231208	124700	1276735600	9830	9840	9840	9830	727
477	20231208	124600	1269584580	9840	9840	9840	9840	104
478	20231208	124500	1268561220	9850	9840	9850	9840	98
479	20231208	124400	1267596890	9840	9840	9840	9840	9
480	20231208	124300	1267508330	9840	9850	9850	9840	162
481	20231208	124200	1265913250	9840	9840	9840	9840	4
482	20231208	124100	1265873890	9840	9840	9850	9840	296
483	20231208	124000	1262961210	9830	9830	9830	9830	21
484	20231208	123900	1262754780	9840	9830	9840	9830	54
485	20231208	123800	1262223450	9830	9830	9830	9830	163
486	20231208	123700	1260621160	9830	9840	9840	9830	16
487	20231208	123600	1260463820	9830	9840	9840	9830	10
488	20231208	123500	1260365490	9830	9830	9830	9830	1
489	20231208	123400	1260355660	9830	9840	9840	9820	415
490	20231208	123300	1256276880	9840	9840	9850	9830	102
491	20231208	123200	1255273090	9850	9830	9850	9830	108
492	20231208	123100	1254209450	9830	9830	9830	9830	5
493	20231208	123000	1254160300	9830	9840	9850	9830	34
494	20231208	122900	1253825770	9840	9840	9840	9830	117
495	20231208	122800	1252674570	9830	9840	9840	9830	59
496	20231208	122700	1252094100	9830	9830	9830	9830	3
497	20231208	122600	1252064610	9840	9830	9840	9830	61
498	20231208	122500	1251464970	9830	9820	9840	9820	147
499	20231208	122400	1250019940	9820	9840	9840	9820	53
500	20231208	122300	1249498480	9820	9820	9830	9820	20
501	20231208	122200	1249302070	9830	9830	9830	9830	111
502	20231208	122100	1248210940	9820	9820	9820	9820	3
503	20231208	122000	1248181480	9820	9840	9840	9820	140
504	20231208	121900	1246804030	9820	9820	9820	9820	3
505	20231208	121800	1246774570	9840	9820	9840	9820	164
506	20231208	121700	1245162430	9820	9820	9830	9820	15
507	20231208	121600	1245015120	9820	9820	9820	9820	16
508	20231208	121500	1244858000	9820	9820	9820	9820	61
509	20231208	121400	1244258980	9820	9830	9830	9820	107
510	20231208	121300	1243207220	9820	9820	9830	9820	16
511	20231208	121200	1243050090	9820	9820	9830	9820	88
512	20231208	121100	1242185430	9830	9830	9830	9830	83
513	20231208	121000	1241369540	9830	9820	9830	9820	5
514	20231208	120900	1241320430	9820	9820	9820	9820	11
515	20231208	120800	1241212410	9820	9820	9820	9820	5
516	20231208	120700	1241163310	9820	9830	9830	9820	4
517	20231208	120600	1241124020	9820	9820	9820	9820	11
518	20231208	120500	1241016000	9820	9820	9820	9820	1
519	20231208	120400	1241006180	9820	9830	9830	9820	575
520	20231208	120300	1235359670	9820	9820	9820	9820	12
521	20231208	120200	1235241830	9830	9830	9830	9830	49
522	20231208	120100	1234760160	9820	9820	9830	9820	315
523	20231208	120000	1231666340	9820	9820	9820	9820	16
524	20231208	115900	1231509220	9830	9830	9830	9830	86
525	20231208	115800	1230663840	9820	9820	9830	9820	33
526	20231208	115700	1230339560	9820	9820	9820	9820	42
527	20231208	115600	1229927120	9820	9820	9820	9820	401
528	20231208	115500	1225989300	9820	9830	9830	9820	20
529	20231208	115400	1225792880	9820	9830	9830	9820	25
530	20231208	115300	1225547160	9830	9830	9830	9830	50
531	20231208	115200	1225055660	9830	9840	9840	9830	715
532	20231208	115100	1218026700	9830	9830	9830	9830	280
533	20231208	115000	1215274300	9830	9830	9830	9820	406
534	20231208	114900	1211286650	9830	9830	9830	9820	134
535	20231208	114800	1209970570	9830	9830	9830	9820	475
536	20231208	114700	1205301370	9830	9830	9830	9830	0
537	20231208	114600	1205301370	9830	9840	9840	9830	62
538	20231208	114500	1204691410	9830	9830	9840	9830	70
539	20231208	114400	1204003290	9840	9830	9840	9830	148
540	20231208	114300	1202547950	9830	9840	9840	9830	16
541	20231208	114200	1202390600	9840	9830	9840	9830	17
542	20231208	114100	1202223480	9830	9830	9830	9830	12
543	20231208	114000	1202105520	9830	9830	9840	9830	178
544	20231208	113900	1200355770	9830	9830	9840	9830	68
545	20231208	113800	1199687320	9830	9830	9830	9820	247
546	20231208	113700	1197259330	9830	9840	9840	9830	63
547	20231208	113600	1196639440	9840	9840	9840	9830	144
548	20231208	113500	1195222500	9840	9850	9850	9840	55
549	20231208	113400	1194681050	9840	9850	9850	9840	104
550	20231208	113300	1193656680	9840	9850	9850	9840	142
551	20231208	113200	1192258010	9840	9830	9840	9830	97
552	20231208	113100	1191304090	9820	9820	9820	9820	5
553	20231208	113000	1191254990	9820	9820	9840	9810	160
554	20231208	112900	1189683530	9820	9810	9820	9810	73
555	20231208	112800	1188967390	9810	9820	9820	9810	9
556	20231208	112700	1188879090	9810	9810	9810	9810	3
557	20231208	112600	1188849660	9810	9820	9820	9810	10
558	20231208	112500	1188751540	9820	9830	9830	9820	56
559	20231208	112400	1188201110	9830	9820	9830	9820	742
560	20231208	112300	1180913670	9830	9840	9840	9830	211
561	20231208	112200	1178839290	9830	9840	9840	9830	166
562	20231208	112100	1177205950	9850	9860	9860	9850	896
563	20231208	112000	1168374760	9870	9860	9870	9860	301
564	20231208	111900	1165406890	9860	9860	9860	9860	24
565	20231208	111800	1165170250	9870	9870	9870	9870	849
566	20231208	111700	1156790620	9880	9870	9880	9870	85
567	20231208	111600	1155951050	9880	9880	9880	9880	20
568	20231208	111500	1155753450	9880	9880	9880	9870	70
569	20231208	111400	1155062060	9880	9870	9880	9870	219
570	20231208	111300	1152900440	9870	9870	9870	9860	261
571	20231208	111200	1150324440	9870	9870	9870	9870	84
572	20231208	111100	1149495360	9870	9870	9870	9870	37
573	20231208	111000	1149130170	9870	9860	9870	9860	50
574	20231208	110900	1148636680	9860	9870	9870	9860	30
575	20231208	110800	1148340680	9850	9850	9850	9850	0
576	20231208	110700	1148340680	9850	9870	9870	9850	400
577	20231208	110600	1144394430	9880	9890	9890	9880	294
578	20231208	110500	1141489140	9890	9890	9890	9890	534
579	20231208	110400	1136207880	9880	9860	9880	9860	1051
580	20231208	110300	1125831370	9850	9870	9870	9850	347
581	20231208	110200	1122408020	9870	9870	9870	9870	511
582	20231208	110100	1117364450	9870	9880	9880	9870	7
583	20231208	110000	1117295310	9870	9870	9870	9870	114
584	20231208	105900	1116170130	9880	9870	9880	9870	1024
585	20231208	105800	1106063140	9870	9870	9870	9870	261
586	20231208	105700	1103487070	9870	9870	9870	9870	487
587	20231208	105600	1098680380	9870	9880	9880	9870	302
588	20231208	105500	1095698620	9870	9870	9880	9870	31
589	20231208	105400	1095392500	9870	9870	9870	9860	267
590	20231208	105300	1092757250	9870	9870	9870	9870	0
591	20231208	105200	1092757250	9870	9870	9870	9860	679
592	20231208	105100	1086056170	9870	9870	9870	9870	1538
593	20231208	105000	1070876110	9870	9890	9890	9870	1356
594	20231208	104900	1057480540	9890	9900	9910	9890	1253
595	20231208	104800	1045075430	9910	9920	9920	9910	316
596	20231208	104700	1041940880	9920	9910	9920	9910	513
597	20231208	104600	1036855970	9920	9920	9930	9910	239
598	20231208	104500	1034484330	9930	9900	9930	9900	5231
599	20231208	104400	982635180	9890	9900	9900	9880	464
600	20231208	104300	978048760	9900	9890	9900	9890	447
601	20231208	104200	973625810	9900	9890	9900	9890	14
602	20231208	104100	973487220	9890	9890	9890	9890	576
603	20231208	104000	967790580	9890	9890	9890	9890	319
604	20231208	103900	964635670	9890	9890	9900	9890	1061
605	20231208	103800	954142370	9890	9890	9900	9890	470
606	20231208	103700	949493870	9900	9900	9900	9890	211
607	20231208	103600	947405000	9900	9890	9900	9890	273
608	20231208	103500	944704310	9890	9890	9890	9880	478
609	20231208	103400	939977310	9890	9890	9900	9890	82
610	20231208	103300	939165560	9900	9890	9900	9890	145
611	20231208	103200	937731500	9880	9900	9900	9880	443
612	20231208	103100	933346800	9900	9910	9910	9880	2099
613	20231208	103000	912564490	9910	9890	9920	9880	3472
614	20231208	102900	878181770	9890	9890	9890	9880	416
615	20231208	102800	874069230	9910	9900	9920	9890	2309
616	20231208	102700	851187730	9900	9860	9900	9860	3235
617	20231208	102600	819201630	9870	9860	9870	9860	174
618	20231208	102500	817485890	9860	9810	9890	9810	10579
619	20231208	102400	713275620	9810	9820	9820	9810	240
620	20231208	102300	710920840	9820	9810	9820	9810	28
621	20231208	102200	710646020	9820	9800	9820	9800	1858
622	20231208	102100	692429020	9800	9800	9800	9800	782
623	20231208	102000	684765420	9800	9790	9800	9790	574
624	20231208	101900	679140950	9790	9780	9790	9780	527
625	20231208	101800	673985890	9780	9780	9780	9780	502
626	20231208	101700	669076330	9780	9770	9780	9770	119
627	20231208	101600	667912610	9770	9790	9790	9770	110
628	20231208	101500	666836860	9790	9810	9810	9790	709
629	20231208	101400	659894550	9810	9820	9820	9810	180
630	20231208	101300	658128740	9810	9810	9810	9800	1405
631	20231208	101200	644345770	9810	9810	9820	9810	1038
632	20231208	101100	634154760	9810	9790	9810	9780	666
633	20231208	101000	627625960	9790	9780	9790	9780	24
634	20231208	100900	627391230	9770	9770	9770	9770	863
635	20231208	100800	618959720	9770	9760	9770	9760	636
636	20231208	100700	612749350	9770	9760	9770	9760	398
637	20231208	100600	608864860	9770	9770	9770	9770	25
638	20231208	100500	608620610	9770	9760	9770	9760	294
639	20231208	100400	605750670	9770	9760	9770	9760	40
640	20231208	100300	605359950	9760	9760	9760	9760	60
641	20231208	100200	604774350	9760	9770	9770	9760	4
642	20231208	100100	604735290	9760	9760	9760	9760	70
643	20231208	100000	604052090	9760	9760	9760	9760	100
644	20231208	095900	603076090	9740	9750	9750	9740	50
645	20231208	095800	602589080	9750	9750	9750	9740	198
646	20231208	095700	600660360	9740	9750	9750	9740	530
647	20231208	095600	595495650	9750	9750	9750	9750	78
648	20231208	095500	594735150	9750	9750	9750	9750	143
649	20231208	095400	593340900	9740	9740	9740	9740	100
650	20231208	095300	592366900	9730	9730	9730	9730	510
651	20231208	095200	587404600	9730	9730	9730	9730	56
652	20231208	095100	586859720	9720	9720	9720	9720	54
653	20231208	095000	586334840	9710	9710	9720	9710	201
654	20231208	094900	584382620	9710	9720	9720	9710	425
655	20231208	094800	580255860	9710	9720	9720	9710	473
656	20231208	094700	575659530	9730	9730	9730	9730	10
657	20231208	094600	575562230	9730	9730	9730	9720	190
658	20231208	094500	573714750	9720	9750	9750	9710	2326
659	20231208	094400	551104720	9750	9770	9770	9750	277
660	20231208	094300	548403140	9780	9800	9800	9780	2328
661	20231208	094200	525621810	9800	9790	9810	9790	747
662	20231208	094100	518302510	9790	9800	9800	9790	1733
663	20231208	094000	501329940	9800	9820	9820	9800	4010
664	20231208	093900	461980270	9820	9820	9830	9820	41
665	20231208	093800	461577430	9830	9820	9840	9820	410
666	20231208	093700	457547230	9810	9830	9840	9810	1541
667	20231208	093600	442412650	9830	9840	9850	9830	1122
668	20231208	093500	431378670	9840	9820	9840	9820	4286
669	20231208	093400	389233290	9820	9810	9830	9810	610
670	20231208	093300	383243910	9810	9810	9820	9800	3144
671	20231208	093200	352384100	9800	9780	9820	9780	1806
672	20231208	093100	334682530	9790	9780	9790	9780	562
673	20231208	093000	329183880	9780	9780	9800	9780	2193
674	20231208	092900	307706630	9780	9750	9790	9740	4046
675	20231208	092800	268172190	9730	9730	9750	9730	1119
676	20231208	092700	257272670	9720	9760	9760	9710	2435
677	20231208	092600	233536410	9750	9740	9770	9730	2827
678	20231208	092500	205971600	9730	9670	9740	9670	6249
679	20231208	092400	145303460	9670	9670	9680	9670	52
680	20231208	092300	144800610	9680	9670	9680	9670	164
681	20231208	092200	143214310	9680	9670	9680	9670	210
682	20231208	092100	141182510	9670	9680	9680	9670	378
683	20231208	092000	137524320	9690	9690	9690	9680	245
684	20231208	091900	135152320	9690	9680	9690	9680	203
685	20231208	091800	133187250	9680	9680	9690	9680	685
686	20231208	091700	126553450	9690	9660	9690	9660	3832
687	20231208	091600	89467700	9670	9660	9670	9660	13
688	20231208	091500	89342000	9660	9660	9660	9660	622
689	20231208	091400	83333480	9660	9650	9670	9650	34
690	20231208	091300	83005220	9650	9600	9650	9600	2009
691	20231208	091200	63675470	9600	9600	9600	9600	205
692	20231208	091100	61707470	9610	9610	9610	9610	280
693	20231208	091000	59016670	9610	9610	9610	9610	29
694	20231208	090900	58737980	9610	9620	9630	9610	927
695	20231208	090800	49824310	9620	9640	9640	9620	588
696	20231208	090700	44159230	9650	9650	9650	9650	294
697	20231208	090600	41322130	9650	9650	9660	9640	1051
698	20231208	090500	31181770	9650	9650	9660	9650	226
699	20231208	090400	28998920	9660	9650	9660	9650	829
700	20231208	090300	20996170	9650	9660	9660	9650	12
701	20231208	090200	20880290	9650	9640	9650	9640	44
702	20231208	090100	20455710	9650	9660	9700	9650	925
703	20231208	090000	11514200	9660	9700	9710	9620	1188