KissMeData/001740/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183500	1746031920	5570	5570	5570	5570	12434
3	20231207	183400	1746031920	5570	5570	5570	5570	0
4	20231207	183300	1746031920	5570	5570	5570	5570	0
5	20231207	183200	1746031920	5570	5570	5570	5570	0
6	20231207	183100	1746031920	5570	5570	5570	5570	0
7	20231207	183000	1746031920	5570	5570	5570	5570	0
8	20231207	182900	1746031920	5570	5570	5570	5570	0
9	20231207	182800	1746031920	5570	5570	5570	5570	0
10	20231207	182700	1746031920	5570	5570	5570	5570	0
11	20231207	182600	1746031920	5570	5570	5570	5570	0
12	20231207	182500	1746031920	5570	5570	5570	5570	0
13	20231207	182400	1746031920	5570	5570	5570	5570	0
14	20231207	182300	1746031920	5570	5570	5570	5570	0
15	20231207	182200	1746031920	5570	5570	5570	5570	0
16	20231207	182100	1746031920	5570	5570	5570	5570	0
17	20231207	182000	1746031920	5570	5570	5570	5570	0
18	20231207	181900	1746031920	5570	5570	5570	5570	0
19	20231207	181800	1746031920	5570	5570	5570	5570	0
20	20231207	181700	1746031920	5570	5570	5570	5570	0
21	20231207	181600	1746031920	5570	5570	5570	5570	0
22	20231207	181500	1746031920	5570	5570	5570	5570	0
23	20231207	181400	1746031920	5570	5570	5570	5570	0
24	20231207	181300	1746031920	5570	5570	5570	5570	0
25	20231207	181200	1746031920	5570	5570	5570	5570	0
26	20231207	181100	1746031920	5570	5570	5570	5570	0
27	20231207	181000	1746031920	5570	5570	5570	5570	0
28	20231207	180900	1746031920	5570	5570	5570	5570	0
29	20231207	180800	1746031920	5570	5570	5570	5570	0
30	20231207	180700	1746031920	5570	5570	5570	5570	0
31	20231207	180600	1746031920	5570	5570	5570	5570	0
32	20231207	180500	1746031920	5570	5570	5570	5570	12434
33	20231207	180400	1746031920	5570	5570	5570	5570	0
34	20231207	180300	1746031920	5570	5570	5570	5570	0
35	20231207	180200	1746031920	5570	5570	5570	5570	0
36	20231207	180100	1746031920	5570	5570	5570	5570	0
37	20231207	180000	1746031920	5570	5570	5570	5570	0
38	20231207	175900	1746031920	5570	5570	5570	5570	0
39	20231207	175800	1746031920	5570	5570	5570	5570	0
40	20231207	175700	1746031920	5570	5570	5570	5570	0
41	20231207	175600	1746031920	5570	5570	5570	5570	0
42	20231207	175500	1746031920	5570	5570	5570	5570	0
43	20231207	175400	1746031920	5570	5570	5570	5570	0
44	20231207	175300	1746031920	5570	5570	5570	5570	0
45	20231207	175200	1746031920	5570	5570	5570	5570	0
46	20231207	175100	1746031920	5570	5570	5570	5570	0
47	20231207	175000	1746031920	5570	5570	5570	5570	0
48	20231207	174900	1746031920	5570	5570	5570	5570	0
49	20231207	174800	1746031920	5570	5570	5570	5570	0
50	20231207	174700	1746031920	5570	5570	5570	5570	0
51	20231207	174600	1746031920	5570	5570	5570	5570	0
52	20231207	174500	1746031920	5570	5570	5570	5570	0
53	20231207	174400	1746031920	5570	5570	5570	5570	0
54	20231207	174300	1746031920	5570	5570	5570	5570	0
55	20231207	174200	1746031920	5570	5570	5570	5570	0
56	20231207	174100	1746031920	5570	5570	5570	5570	0
57	20231207	174000	1746031920	5570	5570	5570	5570	0
58	20231207	173900	1746031920	5570	5570	5570	5570	0
59	20231207	173800	1746031920	5570	5570	5570	5570	0
60	20231207	173700	1746031920	5570	5570	5570	5570	0
61	20231207	173600	1746031920	5570	5570	5570	5570	0
62	20231207	173500	1746031920	5570	5570	5570	5570	12434
63	20231207	173400	1746031920	5570	5570	5570	5570	0
64	20231207	173300	1746031920	5570	5570	5570	5570	0
65	20231207	173200	1746031920	5570	5570	5570	5570	0
66	20231207	173100	1746031920	5570	5570	5570	5570	0
67	20231207	173000	1746031920	5570	5570	5570	5570	0
68	20231207	172900	1746031920	5570	5570	5570	5570	0
69	20231207	172800	1746031920	5570	5570	5570	5570	0
70	20231207	172700	1746031920	5570	5570	5570	5570	0
71	20231207	172600	1746031920	5570	5570	5570	5570	0
72	20231207	172500	1746031920	5570	5570	5570	5570	0
73	20231207	172400	1746031920	5570	5570	5570	5570	0
74	20231207	172300	1746031920	5570	5570	5570	5570	0
75	20231207	172200	1746031920	5570	5570	5570	5570	0
76	20231207	172100	1746031920	5570	5570	5570	5570	0
77	20231207	172000	1746031920	5570	5570	5570	5570	0
78	20231207	171900	1746031920	5570	5570	5570	5570	0
79	20231207	171800	1746031920	5570	5570	5570	5570	0
80	20231207	171700	1746031920	5570	5570	5570	5570	0
81	20231207	171600	1746031920	5570	5570	5570	5570	0
82	20231207	171500	1746031920	5570	5570	5570	5570	0
83	20231207	171400	1746031920	5570	5570	5570	5570	0
84	20231207	171300	1746031920	5570	5570	5570	5570	0
85	20231207	171200	1746031920	5570	5570	5570	5570	0
86	20231207	171100	1746031920	5570	5570	5570	5570	0
87	20231207	171000	1746031920	5570	5570	5570	5570	0
88	20231207	170900	1746031920	5570	5570	5570	5570	0
89	20231207	170800	1746031920	5570	5570	5570	5570	0
90	20231207	170700	1746031920	5570	5570	5570	5570	0
91	20231207	170600	1746031920	5570	5570	5570	5570	0
92	20231207	170500	1746031920	5570	5570	5570	5570	12434
93	20231207	170400	1746031920	5570	5570	5570	5570	0
94	20231207	170300	1746031920	5570	5570	5570	5570	0
95	20231207	170200	1746031920	5570	5570	5570	5570	0
96	20231207	170100	1746031920	5570	5570	5570	5570	0
97	20231207	170000	1746031920	5570	5570	5570	5570	0
98	20231207	165900	1746031920	5570	5570	5570	5570	0
99	20231207	165800	1746031920	5570	5570	5570	5570	0
100	20231207	165700	1746031920	5570	5570	5570	5570	0
101	20231207	165600	1746031920	5570	5570	5570	5570	0
102	20231207	165500	1746031920	5570	5570	5570	5570	0
103	20231207	165400	1746031920	5570	5570	5570	5570	0
104	20231207	165300	1746031920	5570	5570	5570	5570	0
105	20231207	165200	1746031920	5570	5570	5570	5570	0
106	20231207	165100	1746031920	5570	5570	5570	5570	0
107	20231207	165000	1746031920	5570	5570	5570	5570	0
108	20231207	164900	1746031920	5570	5570	5570	5570	0
109	20231207	164800	1746031920	5570	5570	5570	5570	0
110	20231207	164700	1746031920	5570	5570	5570	5570	0
111	20231207	164600	1746031920	5570	5570	5570	5570	0
112	20231207	164500	1746031920	5570	5570	5570	5570	0
113	20231207	164400	1746031920	5570	5570	5570	5570	0
114	20231207	164300	1746031920	5570	5570	5570	5570	0
115	20231207	164200	1746031920	5570	5570	5570	5570	0
116	20231207	164100	1746031920	5570	5570	5570	5570	0
117	20231207	164000	1746031920	5570	5570	5570	5570	0
118	20231207	163900	1746031920	5570	5570	5570	5570	0
119	20231207	163800	1746031920	5570	5570	5570	5570	0
120	20231207	163700	1746031920	5570	5570	5570	5570	0
121	20231207	163600	1746031920	5570	5570	5570	5570	0
122	20231207	163500	1746031920	5570	5570	5570	5570	12434
123	20231207	163400	1746031920	5570	5570	5570	5570	0
124	20231207	163300	1746031920	5570	5570	5570	5570	0
125	20231207	163200	1746031920	5570	5570	5570	5570	0
126	20231207	163100	1746031920	5570	5570	5570	5570	0
127	20231207	163000	1746031920	5570	5570	5570	5570	0
128	20231207	162900	1746031920	5570	5570	5570	5570	0
129	20231207	162800	1746031920	5570	5570	5570	5570	0
130	20231207	162700	1746031920	5570	5570	5570	5570	0
131	20231207	162600	1746031920	5570	5570	5570	5570	0
132	20231207	162500	1746031920	5570	5570	5570	5570	0
133	20231207	162400	1746031920	5570	5570	5570	5570	0
134	20231207	162300	1746031920	5570	5570	5570	5570	0
135	20231207	162200	1746031920	5570	5570	5570	5570	0
136	20231207	162100	1746031920	5570	5570	5570	5570	0
137	20231207	162000	1746031920	5570	5570	5570	5570	0
138	20231207	161900	1746031920	5570	5570	5570	5570	0
139	20231207	161800	1746031920	5570	5570	5570	5570	0
140	20231207	161700	1746031920	5570	5570	5570	5570	0
141	20231207	161600	1746031920	5570	5570	5570	5570	0
142	20231207	161500	1746031920	5570	5570	5570	5570	0
143	20231207	161400	1746031920	5570	5570	5570	5570	0
144	20231207	161300	1746031920	5570	5570	5570	5570	0
145	20231207	161200	1746031920	5570	5570	5570	5570	0
146	20231207	161100	1746031920	5570	5570	5570	5570	0
147	20231207	161000	1746031920	5570	5570	5570	5570	0
148	20231207	160900	1746031920	5570	5570	5570	5570	0
149	20231207	160800	1746031920	5570	5570	5570	5570	0
150	20231207	160700	1746031920	5570	5570	5570	5570	0
151	20231207	160600	1746031920	5570	5570	5570	5570	0
152	20231207	160500	1746031920	5570	5570	5570	5570	12434
153	20231207	160400	1746031920	5570	5570	5570	5570	0
154	20231207	160300	1746031920	5570	5570	5570	5570	0
155	20231207	160200	1746031920	5570	5570	5570	5570	0
156	20231207	160100	1746031920	5570	5570	5570	5570	0
157	20231207	160000	1746031920	5570	5570	5570	5570	0
158	20231207	155900	1746031920	5570	5570	5570	5570	0
159	20231207	155800	1746031920	5570	5570	5570	5570	0
160	20231207	155700	1746031920	5570	5570	5570	5570	0
161	20231207	155600	1746031920	5570	5570	5570	5570	0
162	20231207	155500	1746031920	5570	5570	5570	5570	0
163	20231207	155400	1746031920	5570	5570	5570	5570	0
164	20231207	155300	1746031920	5570	5570	5570	5570	0
165	20231207	155200	1746031920	5570	5570	5570	5570	0
166	20231207	155100	1746031920	5570	5570	5570	5570	0
167	20231207	155000	1746031920	5570	5570	5570	5570	0
168	20231207	154900	1746031920	5570	5570	5570	5570	0
169	20231207	154800	1746031920	5570	5570	5570	5570	0
170	20231207	154700	1746031920	5570	5570	5570	5570	0
171	20231207	154600	1746031920	5570	5570	5570	5570	0
172	20231207	154500	1746031920	5570	5570	5570	5570	0
173	20231207	154400	1746031920	5570	5570	5570	5570	0
174	20231207	154300	1746031920	5570	5570	5570	5570	0
175	20231207	154200	1746031920	5570	5570	5570	5570	0
176	20231207	154100	1746031920	5570	5570	5570	5570	0
177	20231207	154000	1746031920	5570	5570	5570	5570	0
178	20231207	153900	1746031920	5570	5570	5570	5570	0
179	20231207	153800	1746031920	5570	5570	5570	5570	0
180	20231207	153700	1746031920	5570	5570	5570	5570	0
181	20231207	153600	1746031920	5570	5570	5570	5570	0
182	20231207	153500	1746031920	5570	5570	5570	5570	12434
183	20231207	153400	1746031920	5570	5570	5570	5570	0
184	20231207	153300	1746031920	5570	5570	5570	5570	0
185	20231207	153200	1746031920	5570	5570	5570	5570	0
186	20231207	153100	1746031920	5570	5570	5570	5570	0
187	20231207	153000	1746031920	5570	5570	5570	5570	12434
188	20231207	152900	1676774540	5590	5590	5590	5590	0
189	20231207	152800	1676774540	5590	5590	5590	5590	0
190	20231207	152700	1676774540	5590	5590	5590	5590	0
191	20231207	152600	1676774540	5590	5590	5590	5590	0
192	20231207	152500	1676774540	5590	5590	5590	5590	0
193	20231207	152400	1676774540	5590	5590	5590	5590	0
194	20231207	152300	1676774540	5590	5590	5590	5590	0
195	20231207	152200	1676774540	5590	5590	5590	5590	0
196	20231207	152100	1676774540	5590	5590	5590	5590	0
197	20231207	152000	1676774540	5590	5590	5590	5590	0
198	20231207	151900	1676774540	5590	5580	5590	5580	877
199	20231207	151800	1671878810	5580	5580	5580	5580	18
200	20231207	151700	1671778370	5580	5590	5590	5580	224
201	20231207	151600	1670526430	5590	5590	5590	5590	0
202	20231207	151500	1670526430	5590	5570	5590	5570	1345
203	20231207	151400	1663020430	5570	5570	5570	5570	103
204	20231207	151300	1662446720	5580	5570	5580	5570	242
205	20231207	151200	1661098770	5570	5580	5580	5570	73
206	20231207	151100	1660691550	5570	5570	5570	5570	43
207	20231207	151000	1660452040	5580	5570	5580	5570	103
208	20231207	150900	1659878300	5580	5570	5580	5570	122
209	20231207	150800	1659198750	5570	5570	5570	5570	56
210	20231207	150700	1658886830	5570	5590	5590	5570	7
211	20231207	150600	1658847810	5590	5570	5590	5560	951
212	20231207	150500	1653552210	5580	5570	5580	5570	265
213	20231207	150400	1652076110	5560	5570	5570	5560	7
214	20231207	150300	1652037180	5570	5570	5570	5560	62
215	20231207	150200	1651692320	5570	5570	5570	5560	16
216	20231207	150100	1651603230	5560	5570	5570	5560	1053
217	20231207	150000	1645748070	5570	5570	5570	5560	199
218	20231207	145900	1644639660	5570	5580	5580	5570	7
219	20231207	145800	1644600620	5570	5580	5580	5570	731
220	20231207	145700	1640521790	5590	5590	5590	5580	565
221	20231207	145600	1637368990	5590	5570	5590	5570	901
222	20231207	145500	1632341390	5580	5560	5580	5560	2670
223	20231207	145400	1617496070	5570	5570	5580	5570	103
224	20231207	145300	1616922310	5580	5570	5580	5570	11
225	20231207	145200	1616860990	5580	5570	5580	5570	10
226	20231207	145100	1616805240	5570	5570	5580	5570	55
227	20231207	145000	1616498790	5570	5570	5580	5570	321
228	20231207	144900	1614710770	5570	5570	5580	5570	10
229	20231207	144800	1614655020	5570	5580	5580	5570	8
230	20231207	144700	1614610410	5570	5580	5580	5570	1072
231	20231207	144600	1608639310	5580	5570	5580	5570	274
232	20231207	144500	1607113070	5570	5570	5580	5570	11
233	20231207	144400	1607051740	5570	5580	5580	5570	44
234	20231207	144300	1606806610	5590	5590	5590	5570	65
235	20231207	144200	1606443850	5580	5580	5590	5580	722
236	20231207	144100	1602415010	5590	5570	5590	5570	2367
237	20231207	144000	1589220180	5570	5580	5580	5570	47
238	20231207	143900	1588958340	5570	5580	5580	5570	76
239	20231207	143800	1588534870	5570	5570	5580	5570	6
240	20231207	143700	1588501440	5580	5580	5580	5570	370
241	20231207	143600	1586437440	5580	5570	5580	5570	595
242	20231207	143500	1583123240	5570	5570	5580	5570	81
243	20231207	143400	1582672020	5570	5570	5580	5570	14
244	20231207	143300	1582593960	5570	5570	5580	5570	190
245	20231207	143200	1581535610	5570	5570	5580	5570	421
246	20231207	143100	1579190590	5570	5580	5580	5570	5628
247	20231207	143000	1547786400	5580	5580	5590	5580	85
248	20231207	142900	1547312050	5590	5590	5590	5590	199
249	20231207	142800	1546199640	5590	5590	5590	5590	94
250	20231207	142700	1545674180	5580	5580	5590	5580	271
251	20231207	142600	1544159820	5590	5590	5590	5590	5
252	20231207	142500	1544131870	5590	5590	5590	5590	2284
253	20231207	142400	1531364310	5590	5590	5590	5590	5
254	20231207	142300	1531336360	5580	5580	5590	5580	208
255	20231207	142200	1530175670	5590	5590	5590	5590	5
256	20231207	142100	1530147720	5590	5590	5590	5590	5
257	20231207	142000	1530119770	5580	5590	5590	5580	76
258	20231207	141900	1529695640	5580	5590	5590	5580	89
259	20231207	141800	1529198950	5580	5580	5580	5580	1
260	20231207	141700	1529193370	5590	5580	5590	5580	9
261	20231207	141600	1529143080	5590	5590	5590	5590	5
262	20231207	141500	1529115130	5590	5580	5590	5580	25
263	20231207	141400	1528975580	5590	5590	5590	5580	1016
264	20231207	141300	1523306140	5590	5590	5590	5590	114
265	20231207	141200	1522668880	5590	5590	5590	5580	208
266	20231207	141100	1521506460	5580	5590	5590	5580	145
267	20231207	141000	1520696110	5590	5590	5590	5590	262
268	20231207	140900	1519231530	5590	5590	5590	5590	6
269	20231207	140800	1519197990	5590	5580	5590	5580	27
270	20231207	140700	1519047260	5580	5580	5590	5580	19
271	20231207	140600	1518941190	5590	5580	5590	5580	135
272	20231207	140500	1518186840	5580	5590	5590	5580	329
273	20231207	140400	1516347830	5600	5590	5600	5580	216
274	20231207	140300	1515140200	5590	5580	5590	5580	6703
275	20231207	140200	1477675720	5580	5590	5590	5580	880
276	20231207	140100	1472765260	5590	5590	5590	5590	34
277	20231207	140000	1472575200	5580	5590	5590	5580	13
278	20231207	135900	1472502590	5590	5590	5590	5590	6
279	20231207	135800	1472469050	5580	5580	5580	5580	135
280	20231207	135700	1471715750	5590	5590	5590	5590	6
281	20231207	135600	1471682210	5590	5590	5590	5580	1514
282	20231207	135500	1463233980	5590	5580	5590	5580	7
283	20231207	135400	1463194860	5590	5590	5590	5590	6
284	20231207	135300	1463161320	5590	5590	5590	5590	6
285	20231207	135200	1463127780	5580	5590	5590	5580	31
286	20231207	135100	1462954740	5590	5580	5590	5580	10
287	20231207	135000	1462898880	5590	5580	5590	5580	45
288	20231207	134900	1462647720	5590	5580	5590	5580	66
289	20231207	134800	1462279380	5590	5590	5590	5590	9
290	20231207	134700	1462229070	5590	5580	5590	5580	4568
291	20231207	134600	1436739570	5580	5580	5580	5580	6
292	20231207	134500	1436706090	5580	5580	5580	5580	106
293	20231207	134400	1436114610	5580	5580	5580	5580	27
294	20231207	134300	1435963950	5580	5570	5580	5570	294
295	20231207	134200	1434324830	5570	5580	5580	5570	7
296	20231207	134100	1434285780	5580	5580	5580	5580	153
297	20231207	134000	1433432040	5580	5580	5580	5580	3323
298	20231207	133900	1414889700	5580	5570	5580	5570	5610
299	20231207	133800	1383586330	5580	5570	5580	5570	90
300	20231207	133700	1383084970	5580	5570	5580	5570	25
301	20231207	133600	1382945660	5580	5580	5580	5580	19
302	20231207	133500	1382839640	5580	5580	5580	5580	6
303	20231207	133400	1382806160	5580	5580	5580	5580	6
304	20231207	133300	1382772680	5570	5570	5580	5570	211
305	20231207	133200	1381597350	5570	5570	5580	5570	885
306	20231207	133100	1376667840	5580	5570	5580	5570	55
307	20231207	133000	1376361430	5580	5570	5580	5570	33
308	20231207	132900	1376177560	5580	5570	5580	5570	26
309	20231207	132800	1376032680	5570	5580	5580	5570	7
310	20231207	132700	1375993630	5580	5580	5580	5580	1006
311	20231207	132600	1370380150	5580	5580	5580	5570	64
312	20231207	132500	1370023600	5570	5580	5580	5570	56
313	20231207	132400	1369711620	5570	5580	5580	5570	198
314	20231207	132300	1368608640	5570	5580	5580	5570	49
315	20231207	132200	1368335650	5580	5570	5580	5570	1955
316	20231207	132100	1357446290	5570	5580	5580	5570	2106
317	20231207	132000	1345715810	5580	5580	5580	5580	60
318	20231207	131900	1345381010	5580	5580	5580	5580	0
319	20231207	131800	1345381010	5580	5580	5580	5580	6
320	20231207	131700	1345347530	5580	5580	5590	5580	1070
321	20231207	131600	1339376870	5590	5590	5590	5580	111
322	20231207	131500	1338757420	5590	5580	5590	5580	231
323	20231207	131400	1337468380	5580	5580	5590	5580	172
324	20231207	131300	1336508560	5590	5590	5590	5590	7
325	20231207	131200	1336469430	5590	5590	5590	5590	6
326	20231207	131100	1336435890	5590	5590	5590	5590	7
327	20231207	131000	1336396760	5580	5590	5590	5580	89
328	20231207	130900	1335900060	5580	5590	5590	5580	7
329	20231207	130800	1335860940	5590	5590	5590	5590	6
330	20231207	130700	1335827400	5590	5580	5590	5580	28
331	20231207	130600	1335671070	5590	5590	5590	5590	6
332	20231207	130500	1335637530	5590	5580	5590	5580	8
333	20231207	130400	1335592820	5580	5580	5590	5580	1849
334	20231207	130300	1325273650	5570	5570	5580	5570	208
335	20231207	130200	1324115030	5570	5580	5580	5570	206
336	20231207	130100	1322967550	5580	5580	5580	5580	116
337	20231207	130000	1322320270	5580	5580	5580	5580	24
338	20231207	125900	1322186350	5570	5570	5570	5570	27
339	20231207	125800	1322035960	5580	5580	5580	5580	6
340	20231207	125700	1322002480	5580	5570	5580	5570	49
341	20231207	125600	1321729490	5580	5580	5580	5570	511
342	20231207	125500	1318883110	5580	5580	5580	5570	480
343	20231207	125400	1316205110	5580	5580	5580	5580	6
344	20231207	125300	1316171630	5580	5580	5580	5580	6
345	20231207	125200	1316138150	5570	5580	5580	5570	19
346	20231207	125100	1316032160	5570	5580	5580	5570	126
347	20231207	125000	1315330230	5580	5580	5580	5580	6
348	20231207	124900	1315296750	5580	5580	5580	5580	8
349	20231207	124800	1315252110	5580	5580	5580	5580	12
350	20231207	124700	1315185150	5580	5580	5580	5580	88
351	20231207	124600	1314694110	5580	5580	5580	5580	7
352	20231207	124500	1314655050	5570	5580	5580	5570	149
353	20231207	124400	1313824820	5570	5580	5580	5570	54
354	20231207	124300	1313523930	5570	5580	5580	5570	67
355	20231207	124200	1313150570	5570	5580	5580	5570	134
356	20231207	124100	1312403850	5580	5580	5580	5570	1137
357	20231207	124000	1306069690	5580	5590	5590	5580	458
358	20231207	123900	1303512990	5580	5580	5580	5580	388
359	20231207	123800	1301347950	5590	5590	5590	5590	6
360	20231207	123700	1301314410	5590	5590	5590	5580	107
361	20231207	123600	1300717280	5590	5580	5590	5580	66
362	20231207	123500	1300348940	5590	5590	5590	5580	107
363	20231207	123400	1299751810	5590	5590	5590	5590	6
364	20231207	123300	1299718270	5590	5590	5590	5590	21
365	20231207	123200	1299600880	5580	5590	5590	5580	62
366	20231207	123100	1299254800	5590	5580	5590	5580	320
367	20231207	123000	1297469140	5590	5590	5590	5590	1
368	20231207	122900	1297463550	5580	5580	5590	5580	270
369	20231207	122800	1295955790	5590	5590	5590	5590	6
370	20231207	122700	1295922250	5590	5590	5590	5590	76
371	20231207	122600	1295497410	5590	5590	5590	5590	6
372	20231207	122500	1295463870	5580	5580	5590	5580	304
373	20231207	122400	1293767490	5590	5580	5590	5580	44
374	20231207	122300	1293521820	5580	5580	5580	5580	143
375	20231207	122200	1292723880	5580	5580	5580	5580	109
376	20231207	122100	1292115660	5590	5580	5590	5580	107
377	20231207	122000	1291518580	5580	5580	5580	5580	267
378	20231207	121900	1290028720	5590	5580	5590	5580	180
379	20231207	121800	1289024260	5590	5590	5590	5580	58
380	20231207	121700	1288700350	5590	5590	5600	5590	202
381	20231207	121600	1287571110	5600	5600	5600	5600	56
382	20231207	121500	1287257510	5600	5600	5600	5600	6
383	20231207	121400	1287223910	5600	5590	5600	5590	1033
384	20231207	121300	1281444370	5590	5600	5600	5590	45
385	20231207	121200	1281192760	5600	5590	5600	5590	306
386	20231207	121100	1279482190	5590	5590	5590	5590	1627
387	20231207	121000	1270387260	5590	5590	5590	5590	6
388	20231207	120900	1270353720	5590	5590	5590	5590	6
389	20231207	120800	1270320180	5590	5580	5590	5580	39
390	20231207	120700	1270102500	5580	5580	5580	5580	107
391	20231207	120600	1269505440	5580	5570	5580	5570	367
392	20231207	120500	1267457980	5580	5580	5580	5580	16
393	20231207	120400	1267368700	5570	5570	5580	5570	290
394	20231207	120300	1265751470	5570	5570	5570	5570	5703
395	20231207	120200	1233985760	5570	5570	5570	5570	6
396	20231207	120100	1233952340	5570	5570	5570	5570	206
397	20231207	120000	1232804920	5560	5560	5560	5560	12
398	20231207	115900	1232738200	5570	5560	5570	5560	7
399	20231207	115800	1232699220	5570	5580	5580	5560	363
400	20231207	115700	1230678360	5580	5570	5580	5570	16
401	20231207	115600	1230589180	5580	5580	5580	5580	506
402	20231207	115500	1227765700	5580	5570	5580	5570	34
403	20231207	115400	1227576260	5560	5580	5580	5560	52
404	20231207	115300	1227286630	5570	5570	5570	5570	120
405	20231207	115200	1226618230	5570	5570	5570	5570	165
406	20231207	115100	1225699180	5570	5560	5570	5550	205
407	20231207	115000	1224559280	5560	5570	5570	5560	36
408	20231207	114900	1224359060	5560	5570	5570	5560	16
409	20231207	114800	1224270040	5570	5550	5570	5550	42
410	20231207	114700	1224036300	5550	5560	5580	5550	2027
411	20231207	114600	1212760260	5560	5560	5570	5560	63
412	20231207	114500	1212409670	5560	5560	5560	5560	10
413	20231207	114400	1212354070	5550	5570	5570	5550	36
414	20231207	114300	1212153950	5560	5550	5560	5550	250
415	20231207	114200	1210764350	5550	5560	5560	5550	86
416	20231207	114100	1210286990	5560	5560	5560	5560	6
417	20231207	114000	1210253630	5560	5560	5560	5560	0
418	20231207	113900	1210253630	5560	5550	5560	5550	66
419	20231207	113800	1209887270	5560	5550	5560	5550	46
420	20231207	113700	1209631910	5560	5560	5560	5550	445
421	20231207	113600	1207158310	5560	5560	5570	5560	396
422	20231207	113500	1204956490	5560	5560	5570	5560	146
423	20231207	113400	1204144670	5570	5560	5570	5560	173
424	20231207	113300	1203182710	5560	5560	5560	5550	1686
425	20231207	113200	1193808650	5570	5560	5570	5560	7
426	20231207	113100	1193769670	5570	5570	5570	5570	737
427	20231207	113000	1189664580	5570	5570	5570	5570	1006
428	20231207	112900	1184061160	5560	5560	5560	5560	454
429	20231207	112800	1181536920	5560	5560	5560	5560	87
430	20231207	112700	1181053200	5550	5550	5550	5550	0
431	20231207	112600	1181053200	5550	5560	5560	5550	198
432	20231207	112500	1179952750	5560	5560	5560	5550	41
433	20231207	112400	1179725090	5550	5550	5550	5550	153
434	20231207	112300	1178875940	5550	5550	5550	5550	40
435	20231207	112200	1178653940	5560	5560	5560	5560	51
436	20231207	112100	1178370380	5560	5560	5560	5560	0
437	20231207	112000	1178370380	5560	5560	5560	5550	102
438	20231207	111900	1177804260	5550	5550	5550	5550	0
439	20231207	111800	1177804260	5550	5570	5570	5550	70
440	20231207	111700	1177415440	5570	5540	5570	5540	44
441	20231207	111600	1177171420	5540	5550	5560	5540	1106
442	20231207	111500	1171028720	5540	5540	5540	5540	0
443	20231207	111400	1171028720	5540	5540	5540	5540	500
444	20231207	111300	1168258720	5550	5550	5550	5550	2
445	20231207	111200	1168247620	5540	5540	5540	5540	1400
446	20231207	111100	1160491620	5540	5540	5540	5540	3
447	20231207	111000	1160475000	5540	5540	5540	5540	8
448	20231207	110900	1160430680	5540	5540	5540	5530	671
449	20231207	110800	1156719200	5540	5540	5540	5530	1320
450	20231207	110700	1149419400	5540	5540	5540	5540	0
451	20231207	110600	1149419400	5540	5540	5540	5540	21
452	20231207	110500	1149303060	5540	5530	5540	5530	73
453	20231207	110400	1148898940	5550	5550	5550	5530	475
454	20231207	110300	1146268190	5550	5540	5550	5540	1567
455	20231207	110200	1137586300	5540	5540	5540	5530	638
456	20231207	110100	1134052680	5550	5520	5550	5520	1665
457	20231207	110000	1124850170	5520	5510	5520	5510	1674
458	20231207	105900	1115611100	5510	5510	5520	5510	1085
459	20231207	105800	1109632740	5510	5510	5520	5510	1751
460	20231207	105700	1099984240	5500	5500	5510	5500	906
461	20231207	105600	1095000600	5510	5500	5520	5490	3363
462	20231207	105500	1076506970	5490	5520	5520	5490	38462
463	20231207	105400	864556260	5520	5530	5530	5520	876
464	20231207	105300	859720410	5520	5530	5530	5520	847
465	20231207	105200	855044480	5520	5520	5530	5520	1339
466	20231207	105100	847649440	5520	5520	5530	5520	2344
467	20231207	105000	834700530	5530	5530	5540	5520	2143
468	20231207	104900	822865740	5520	5530	5540	5520	10161
469	20231207	104800	766710960	5530	5530	5540	5530	1644
470	20231207	104700	757619620	5530	5530	5530	5530	937
471	20231207	104600	752438010	5540	5530	5540	5530	1182
472	20231207	104500	745891130	5530	5530	5540	5530	2125
473	20231207	104400	734129880	5530	5530	5550	5530	2458
474	20231207	104300	720516300	5530	5530	5540	5530	1781
475	20231207	104200	710656320	5530	5540	5540	5530	611
476	20231207	104100	707277440	5530	5540	5540	5530	9039
477	20231207	104000	657291570	5540	5540	5540	5540	172
478	20231207	103900	656338690	5540	5540	5540	5540	1615
479	20231207	103800	647391590	5540	5550	5550	5540	2101
480	20231207	103700	635750600	5550	5550	5550	5550	207
481	20231207	103600	634601750	5550	5550	5550	5550	240
482	20231207	103500	633269750	5550	5550	5550	5540	318
483	20231207	103400	631505720	5550	5540	5550	5540	377
484	20231207	103300	629415990	5550	5550	5550	5540	184
485	20231207	103200	628394900	5550	5550	5550	5540	188
486	20231207	103100	627352360	5550	5550	5550	5540	409
487	20231207	103000	625083550	5550	5550	5550	5540	386
488	20231207	102900	622944640	5550	5550	5550	5550	2241
489	20231207	102800	610507090	5540	5550	5550	5540	2817
490	20231207	102700	594898510	5550	5540	5550	5540	3040
491	20231207	102600	578052950	5540	5550	5550	5540	288
492	20231207	102500	576457270	5550	5560	5560	5550	2742
493	20231207	102400	561239120	5560	5560	5560	5560	40
494	20231207	102300	561016720	5550	5550	5560	5550	409
495	20231207	102200	558746720	5560	5560	5560	5550	24
496	20231207	102100	558613480	5550	5560	5560	5550	820
497	20231207	102000	554055730	5560	5540	5560	5540	844
498	20231207	101900	549371820	5550	5550	5560	5540	6607
499	20231207	101800	512705200	5550	5550	5560	5550	1376
500	20231207	101700	505066200	5560	5550	5560	5550	273
501	20231207	101600	503549050	5550	5560	5560	5550	341
502	20231207	101500	501656390	5550	5560	5560	5550	373
503	20231207	101400	499583580	5560	5560	5560	5550	1120
504	20231207	101300	493357310	5560	5560	5560	5560	3154
505	20231207	101200	475821070	5550	5560	5560	5550	208
506	20231207	101100	474665870	5560	5550	5560	5550	138
507	20231207	101000	473899690	5560	5560	5560	5550	203
508	20231207	100900	472773010	5550	5560	5560	5550	431
509	20231207	100800	470380890	5560	5560	5570	5560	8357
510	20231207	100700	423915460	5570	5570	5570	5570	1785
511	20231207	100600	413973010	5560	5570	5570	5560	211
512	20231207	100500	412798850	5570	5560	5570	5560	91
513	20231207	100400	412292870	5570	5570	5570	5570	129
514	20231207	100300	411574340	5570	5580	5580	5560	336
515	20231207	100200	409703590	5570	5560	5580	5560	1703
516	20231207	100100	400217790	5570	5560	5570	5560	912
517	20231207	100000	395140070	5560	5570	5570	5560	143
518	20231207	095900	394344650	5570	5560	5570	5560	3067
519	20231207	095800	377269370	5560	5570	5570	5560	6141
520	20231207	095700	343064430	5570	5580	5580	5570	119
521	20231207	095600	342401480	5580	5590	5590	5570	139
522	20231207	095500	341626470	5590	5570	5590	5570	4
523	20231207	095400	341604130	5580	5590	5590	5580	217
524	20231207	095300	340392500	5580	5580	5580	5580	111
525	20231207	095200	339773120	5590	5590	5590	5590	10
526	20231207	095100	339717220	5590	5580	5590	5570	834
527	20231207	095000	335064760	5580	5580	5590	5580	643
528	20231207	094900	331476330	5590	5590	5590	5590	1046
529	20231207	094800	325629190	5580	5580	5580	5580	771
530	20231207	094700	321327010	5580	5570	5580	5570	452
531	20231207	094600	318808390	5570	5570	5570	5570	143
532	20231207	094500	318011880	5580	5580	5580	5570	236
533	20231207	094400	316696280	5570	5590	5590	5570	2624
534	20231207	094300	302068340	5580	5590	5590	5580	482
535	20231207	094200	299376180	5590	5590	5600	5590	3301
536	20231207	094100	280923550	5590	5590	5590	5590	1
537	20231207	094000	280917960	5580	5590	5590	5580	303
538	20231207	093900	279227100	5590	5590	5590	5580	189
539	20231207	093800	278171870	5590	5590	5590	5590	101
540	20231207	093700	277607280	5580	5590	5590	5580	75
541	20231207	093600	277188760	5580	5580	5580	5580	758
542	20231207	093500	272959120	5580	5580	5580	5580	0
543	20231207	093400	272959120	5580	5590	5590	5580	580
544	20231207	093300	269719680	5590	5580	5590	5570	630
545	20231207	093200	266203400	5580	5580	5580	5580	34
546	20231207	093100	266013680	5570	5590	5590	5570	106
547	20231207	093000	265423070	5580	5580	5580	5570	3420
548	20231207	092900	246340790	5580	5570	5580	5570	617
549	20231207	092800	242904090	5570	5580	5590	5570	1273
550	20231207	092700	235804430	5580	5580	5580	5570	725
551	20231207	092600	231760030	5570	5580	5580	5570	6
552	20231207	092500	231726600	5580	5580	5580	5570	1565
553	20231207	092400	222994080	5570	5570	5570	5570	3867
554	20231207	092300	201454890	5570	5570	5570	5570	0
555	20231207	092200	201454890	5570	5580	5580	5570	427
556	20231207	092100	199072940	5580	5580	5580	5580	943
557	20231207	092000	193811000	5590	5590	5590	5590	15
558	20231207	091900	193727150	5590	5590	5590	5580	762
559	20231207	091800	189472180	5590	5580	5590	5580	129
560	20231207	091700	188752350	5580	5590	5590	5570	360
561	20231207	091600	186743550	5570	5580	5590	5570	4000
562	20231207	091500	164429440	5580	5570	5590	5570	3284
563	20231207	091400	146106810	5570	5580	5580	5570	244
564	20231207	091300	144747690	5570	5580	5580	5570	475
565	20231207	091200	142099280	5580	5590	5590	5570	565
566	20231207	091100	138946830	5580	5580	5590	5580	496
567	20231207	091000	136178850	5580	5580	5590	5570	1976
568	20231207	090900	125153560	5570	5570	5570	5570	22
569	20231207	090800	125031020	5580	5580	5580	5570	3115
570	20231207	090700	107669450	5570	5570	5580	5570	1778
571	20231207	090600	97754990	5580	5570	5580	5570	1501
572	20231207	090500	89381410	5580	5570	5580	5570	1713
573	20231207	090400	79829290	5570	5580	5580	5570	2347
574	20231207	090300	66751450	5580	5590	5590	5570	2994
575	20231207	090200	50044730	5580	5580	5600	5580	2016
576	20231207	090100	38795350	5580	5560	5610	5560	2926
577	20231207	090000	22492380	5580	5580	5580	5560	4035