KissMeData/032350/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191200	3168675580	9760	9760	9760	9760	67728
3	20231214	191100	3168675580	9760	9760	9760	9760	0
4	20231214	191000	3168675580	9760	9760	9760	9760	0
5	20231214	190900	3168675580	9760	9760	9760	9760	0
6	20231214	190800	3168675580	9760	9760	9760	9760	0
7	20231214	190700	3168675580	9760	9760	9760	9760	0
8	20231214	190600	3168675580	9760	9760	9760	9760	0
9	20231214	190500	3168675580	9760	9760	9760	9760	0
10	20231214	190400	3168675580	9760	9760	9760	9760	0
11	20231214	190300	3168675580	9760	9760	9760	9760	0
12	20231214	190200	3168675580	9760	9760	9760	9760	0
13	20231214	190100	3168675580	9760	9760	9760	9760	0
14	20231214	190000	3168675580	9760	9760	9760	9760	0
15	20231214	185900	3168675580	9760	9760	9760	9760	0
16	20231214	185800	3168675580	9760	9760	9760	9760	0
17	20231214	185700	3168675580	9760	9760	9760	9760	0
18	20231214	185600	3168675580	9760	9760	9760	9760	0
19	20231214	185500	3168675580	9760	9760	9760	9760	0
20	20231214	185400	3168675580	9760	9760	9760	9760	0
21	20231214	185300	3168675580	9760	9760	9760	9760	0
22	20231214	185200	3168675580	9760	9760	9760	9760	0
23	20231214	185100	3168675580	9760	9760	9760	9760	0
24	20231214	185000	3168675580	9760	9760	9760	9760	0
25	20231214	184900	3168675580	9760	9760	9760	9760	0
26	20231214	184800	3168675580	9760	9760	9760	9760	0
27	20231214	184700	3168675580	9760	9760	9760	9760	0
28	20231214	184600	3168675580	9760	9760	9760	9760	0
29	20231214	184500	3168675580	9760	9760	9760	9760	0
30	20231214	184400	3168675580	9760	9760	9760	9760	0
31	20231214	184300	3168675580	9760	9760	9760	9760	0
32	20231214	184200	3168675580	9760	9760	9760	9760	67728
33	20231214	184100	3168675580	9760	9760	9760	9760	0
34	20231214	184000	3168675580	9760	9760	9760	9760	0
35	20231214	183900	3168675580	9760	9760	9760	9760	0
36	20231214	183800	3168675580	9760	9760	9760	9760	0
37	20231214	183700	3168675580	9760	9760	9760	9760	0
38	20231214	183600	3168675580	9760	9760	9760	9760	0
39	20231214	183500	3168675580	9760	9760	9760	9760	0
40	20231214	183400	3168675580	9760	9760	9760	9760	0
41	20231214	183300	3168675580	9760	9760	9760	9760	0
42	20231214	183200	3168675580	9760	9760	9760	9760	0
43	20231214	183100	3168675580	9760	9760	9760	9760	0
44	20231214	183000	3168675580	9760	9760	9760	9760	0
45	20231214	182900	3168675580	9760	9760	9760	9760	0
46	20231214	182800	3168675580	9760	9760	9760	9760	0
47	20231214	182700	3168675580	9760	9760	9760	9760	0
48	20231214	182600	3168675580	9760	9760	9760	9760	0
49	20231214	182500	3168675580	9760	9760	9760	9760	0
50	20231214	182400	3168675580	9760	9760	9760	9760	0
51	20231214	182300	3168675580	9760	9760	9760	9760	0
52	20231214	182200	3168675580	9760	9760	9760	9760	0
53	20231214	182100	3168675580	9760	9760	9760	9760	0
54	20231214	182000	3168675580	9760	9760	9760	9760	0
55	20231214	181900	3168675580	9760	9760	9760	9760	0
56	20231214	181800	3168675580	9760	9760	9760	9760	0
57	20231214	181700	3168675580	9760	9760	9760	9760	0
58	20231214	181600	3168675580	9760	9760	9760	9760	0
59	20231214	181500	3168675580	9760	9760	9760	9760	0
60	20231214	181400	3168675580	9760	9760	9760	9760	0
61	20231214	181300	3168675580	9760	9760	9760	9760	0
62	20231214	181200	3168675580	9760	9760	9760	9760	67728
63	20231214	181100	3168675580	9760	9760	9760	9760	0
64	20231214	181000	3168675580	9760	9760	9760	9760	0
65	20231214	180900	3168675580	9760	9760	9760	9760	0
66	20231214	180800	3168675580	9760	9760	9760	9760	0
67	20231214	180700	3168675580	9760	9760	9760	9760	0
68	20231214	180600	3168675580	9760	9760	9760	9760	0
69	20231214	180500	3168675580	9760	9760	9760	9760	0
70	20231214	180400	3168675580	9760	9760	9760	9760	0
71	20231214	180300	3168675580	9760	9760	9760	9760	0
72	20231214	180200	3168675580	9760	9760	9760	9760	0
73	20231214	180100	3168675580	9760	9760	9760	9760	0
74	20231214	180000	3168675580	9760	9760	9760	9760	0
75	20231214	175900	3168675580	9760	9760	9760	9760	0
76	20231214	175800	3168675580	9760	9760	9760	9760	0
77	20231214	175700	3168675580	9760	9760	9760	9760	0
78	20231214	175600	3168675580	9760	9760	9760	9760	0
79	20231214	175500	3168675580	9760	9760	9760	9760	0
80	20231214	175400	3168675580	9760	9760	9760	9760	0
81	20231214	175300	3168675580	9760	9760	9760	9760	0
82	20231214	175200	3168675580	9760	9760	9760	9760	0
83	20231214	175100	3168675580	9760	9760	9760	9760	0
84	20231214	175000	3168675580	9760	9760	9760	9760	0
85	20231214	174900	3168675580	9760	9760	9760	9760	0
86	20231214	174800	3168675580	9760	9760	9760	9760	0
87	20231214	174700	3168675580	9760	9760	9760	9760	0
88	20231214	174600	3168675580	9760	9760	9760	9760	0
89	20231214	174500	3168675580	9760	9760	9760	9760	0
90	20231214	174400	3168675580	9760	9760	9760	9760	0
91	20231214	174300	3168675580	9760	9760	9760	9760	0
92	20231214	174200	3168675580	9760	9760	9760	9760	67728
93	20231214	174100	3168675580	9760	9760	9760	9760	0
94	20231214	174000	3168675580	9760	9760	9760	9760	0
95	20231214	173900	3168675580	9760	9760	9760	9760	0
96	20231214	173800	3168675580	9760	9760	9760	9760	0
97	20231214	173700	3168675580	9760	9760	9760	9760	0
98	20231214	173600	3168675580	9760	9760	9760	9760	0
99	20231214	173500	3168675580	9760	9760	9760	9760	0
100	20231214	173400	3168675580	9760	9760	9760	9760	0
101	20231214	173300	3168675580	9760	9760	9760	9760	0
102	20231214	173200	3168675580	9760	9760	9760	9760	0
103	20231214	173100	3168675580	9760	9760	9760	9760	0
104	20231214	173000	3168675580	9760	9760	9760	9760	0
105	20231214	172900	3168675580	9760	9760	9760	9760	0
106	20231214	172800	3168675580	9760	9760	9760	9760	0
107	20231214	172700	3168675580	9760	9760	9760	9760	0
108	20231214	172600	3168675580	9760	9760	9760	9760	0
109	20231214	172500	3168675580	9760	9760	9760	9760	0
110	20231214	172400	3168675580	9760	9760	9760	9760	0
111	20231214	172300	3168675580	9760	9760	9760	9760	0
112	20231214	172200	3168675580	9760	9760	9760	9760	0
113	20231214	172100	3168675580	9760	9760	9760	9760	0
114	20231214	172000	3168675580	9760	9760	9760	9760	0
115	20231214	171900	3168675580	9760	9760	9760	9760	0
116	20231214	171800	3168675580	9760	9760	9760	9760	0
117	20231214	171700	3168675580	9760	9760	9760	9760	0
118	20231214	171600	3168675580	9760	9760	9760	9760	0
119	20231214	171500	3168675580	9760	9760	9760	9760	0
120	20231214	171400	3168675580	9760	9760	9760	9760	0
121	20231214	171300	3168675580	9760	9760	9760	9760	0
122	20231214	171200	3168675580	9760	9760	9760	9760	67728
123	20231214	171100	3168675580	9760	9760	9760	9760	0
124	20231214	171000	3168675580	9760	9760	9760	9760	0
125	20231214	170900	3168675580	9760	9760	9760	9760	0
126	20231214	170800	3168675580	9760	9760	9760	9760	0
127	20231214	170700	3168675580	9760	9760	9760	9760	0
128	20231214	170600	3168675580	9760	9760	9760	9760	0
129	20231214	170500	3168675580	9760	9760	9760	9760	0
130	20231214	170400	3168675580	9760	9760	9760	9760	0
131	20231214	170300	3168675580	9760	9760	9760	9760	0
132	20231214	170200	3168675580	9760	9760	9760	9760	0
133	20231214	170100	3168675580	9760	9760	9760	9760	0
134	20231214	170000	3168675580	9760	9760	9760	9760	0
135	20231214	165900	3168675580	9760	9760	9760	9760	0
136	20231214	165800	3168675580	9760	9760	9760	9760	0
137	20231214	165700	3168675580	9760	9760	9760	9760	0
138	20231214	165600	3168675580	9760	9760	9760	9760	0
139	20231214	165500	3168675580	9760	9760	9760	9760	0
140	20231214	165400	3168675580	9760	9760	9760	9760	0
141	20231214	165300	3168675580	9760	9760	9760	9760	0
142	20231214	165200	3168675580	9760	9760	9760	9760	0
143	20231214	165100	3168675580	9760	9760	9760	9760	0
144	20231214	165000	3168675580	9760	9760	9760	9760	0
145	20231214	164900	3168675580	9760	9760	9760	9760	0
146	20231214	164800	3168675580	9760	9760	9760	9760	0
147	20231214	164700	3168675580	9760	9760	9760	9760	0
148	20231214	164600	3168675580	9760	9760	9760	9760	0
149	20231214	164500	3168675580	9760	9760	9760	9760	0
150	20231214	164400	3168675580	9760	9760	9760	9760	0
151	20231214	164300	3168675580	9760	9760	9760	9760	0
152	20231214	164200	3168675580	9760	9760	9760	9760	67728
153	20231214	164100	3168675580	9760	9760	9760	9760	0
154	20231214	164000	3168675580	9760	9760	9760	9760	0
155	20231214	163900	3168675580	9760	9760	9760	9760	0
156	20231214	163800	3168675580	9760	9760	9760	9760	0
157	20231214	163700	3168675580	9760	9760	9760	9760	0
158	20231214	163600	3168675580	9760	9760	9760	9760	0
159	20231214	163500	3168675580	9760	9760	9760	9760	0
160	20231214	163400	3168675580	9760	9760	9760	9760	0
161	20231214	163300	3168675580	9760	9760	9760	9760	0
162	20231214	163200	3168675580	9760	9760	9760	9760	0
163	20231214	163100	3168675580	9760	9760	9760	9760	0
164	20231214	163000	3168675580	9760	9760	9760	9760	0
165	20231214	162900	3168675580	9760	9760	9760	9760	0
166	20231214	162800	3168675580	9760	9760	9760	9760	0
167	20231214	162700	3168675580	9760	9760	9760	9760	0
168	20231214	162600	3168675580	9760	9760	9760	9760	0
169	20231214	162500	3168675580	9760	9760	9760	9760	0
170	20231214	162400	3168675580	9760	9760	9760	9760	0
171	20231214	162300	3168675580	9760	9760	9760	9760	0
172	20231214	162200	3168675580	9760	9760	9760	9760	0
173	20231214	162100	3168675580	9760	9760	9760	9760	0
174	20231214	162000	3168675580	9760	9760	9760	9760	0
175	20231214	161900	3168675580	9760	9760	9760	9760	0
176	20231214	161800	3168675580	9760	9760	9760	9760	0
177	20231214	161700	3168675580	9760	9760	9760	9760	0
178	20231214	161600	3168675580	9760	9760	9760	9760	0
179	20231214	161500	3168675580	9760	9760	9760	9760	0
180	20231214	161400	3168675580	9760	9760	9760	9760	0
181	20231214	161300	3168675580	9760	9760	9760	9760	0
182	20231214	161200	3168675580	9760	9760	9760	9760	67728
183	20231214	161100	3168675580	9760	9760	9760	9760	0
184	20231214	161000	3168675580	9760	9760	9760	9760	0
185	20231214	160900	3168675580	9760	9760	9760	9760	0
186	20231214	160800	3168675580	9760	9760	9760	9760	0
187	20231214	160700	3168675580	9760	9760	9760	9760	0
188	20231214	160600	3168675580	9760	9760	9760	9760	0
189	20231214	160500	3168675580	9760	9760	9760	9760	0
190	20231214	160400	3168675580	9760	9760	9760	9760	0
191	20231214	160300	3168675580	9760	9760	9760	9760	0
192	20231214	160200	3168675580	9760	9760	9760	9760	0
193	20231214	160100	3168675580	9760	9760	9760	9760	0
194	20231214	160000	3168675580	9760	9760	9760	9760	0
195	20231214	155900	3168675580	9760	9760	9760	9760	0
196	20231214	155800	3168675580	9760	9760	9760	9760	0
197	20231214	155700	3168675580	9760	9760	9760	9760	0
198	20231214	155600	3168675580	9760	9760	9760	9760	0
199	20231214	155500	3168675580	9760	9760	9760	9760	0
200	20231214	155400	3168675580	9760	9760	9760	9760	0
201	20231214	155300	3168675580	9760	9760	9760	9760	0
202	20231214	155200	3168675580	9760	9760	9760	9760	0
203	20231214	155100	3168675580	9760	9760	9760	9760	0
204	20231214	155000	3168675580	9760	9760	9760	9760	0
205	20231214	154900	3168675580	9760	9760	9760	9760	0
206	20231214	154800	3168675580	9760	9760	9760	9760	0
207	20231214	154700	3168675580	9760	9760	9760	9760	0
208	20231214	154600	3168675580	9760	9760	9760	9760	0
209	20231214	154500	3168675580	9760	9760	9760	9760	0
210	20231214	154400	3168675580	9760	9760	9760	9760	0
211	20231214	154300	3168675580	9760	9760	9760	9760	0
212	20231214	154200	3168675580	9760	9760	9760	9760	67728
213	20231214	154100	3168675580	9760	9760	9760	9760	0
214	20231214	154000	3168675580	9760	9760	9760	9760	0
215	20231214	153900	3168675580	9760	9760	9760	9760	0
216	20231214	153800	3168675580	9760	9760	9760	9760	0
217	20231214	153700	3168675580	9760	9760	9760	9760	0
218	20231214	153600	3168675580	9760	9760	9760	9760	0
219	20231214	153500	3168675580	9760	9760	9760	9760	0
220	20231214	153400	3168675580	9760	9760	9760	9760	0
221	20231214	153300	3168675580	9760	9760	9760	9760	0
222	20231214	153200	3168675580	9760	9760	9760	9760	0
223	20231214	153100	3168675580	9760	9760	9760	9760	0
224	20231214	153000	3168675580	9760	9760	9760	9760	67728
225	20231214	152900	2507650300	9720	9720	9720	9720	0
226	20231214	152800	2507650300	9720	9720	9720	9720	0
227	20231214	152700	2507650300	9720	9720	9720	9720	0
228	20231214	152600	2507650300	9720	9720	9720	9720	0
229	20231214	152500	2507650300	9720	9720	9720	9720	0
230	20231214	152400	2507650300	9720	9720	9720	9720	0
231	20231214	152300	2507650300	9720	9720	9720	9720	0
232	20231214	152200	2507650300	9720	9720	9720	9720	0
233	20231214	152100	2507650300	9720	9720	9720	9720	0
234	20231214	152000	2507650300	9720	9720	9720	9720	0
235	20231214	151900	2507650300	9720	9710	9720	9710	625
236	20231214	151800	2501581380	9710	9700	9710	9700	602
237	20231214	151700	2495737170	9700	9720	9720	9700	422
238	20231214	151600	2491639500	9710	9710	9710	9700	744
239	20231214	151500	2484415850	9710	9720	9720	9700	4621
240	20231214	151400	2439546170	9710	9710	9720	9710	302
241	20231214	151300	2436613170	9710	9710	9720	9710	356
242	20231214	151200	2433153890	9720	9710	9720	9710	268
243	20231214	151100	2430550740	9720	9710	9720	9710	160
244	20231214	151000	2428996570	9710	9710	9720	9710	581
245	20231214	150900	2423353990	9720	9710	9720	9710	172
246	20231214	150800	2421683250	9720	9710	9730	9710	706
247	20231214	150700	2414821540	9720	9710	9730	9710	1074
248	20231214	150600	2404378700	9720	9720	9730	9710	555
249	20231214	150500	2398984980	9730	9720	9730	9710	161
250	20231214	150400	2397420420	9720	9720	9730	9710	2689
251	20231214	150300	2371283470	9730	9720	9730	9720	836
252	20231214	150200	2363155620	9730	9720	9730	9720	687
253	20231214	150100	2356476100	9730	9720	9730	9720	181
254	20231214	150000	2354716060	9730	9720	9730	9720	696
255	20231214	145900	2347949860	9730	9720	9730	9710	220
256	20231214	145800	2345810900	9720	9720	9730	9710	986
257	20231214	145700	2336227510	9720	9710	9730	9710	843
258	20231214	145600	2328033850	9710	9710	9730	9710	250
259	20231214	145500	2325604580	9730	9710	9730	9710	222
260	20231214	145400	2323446420	9710	9710	9720	9710	877
261	20231214	145300	2314926650	9710	9720	9730	9710	387
262	20231214	145200	2311165820	9740	9720	9740	9710	678
263	20231214	145100	2304574970	9720	9720	9740	9710	4671
264	20231214	145000	2259173490	9720	9720	9730	9710	1328
265	20231214	144900	2246264970	9730	9710	9740	9710	544
266	20231214	144800	2240976970	9720	9710	9740	9710	217
267	20231214	144700	2238867730	9710	9710	9720	9710	139
268	20231214	144600	2237517530	9710	9720	9730	9710	356
269	20231214	144500	2234057390	9730	9720	9730	9720	243
270	20231214	144400	2231695070	9720	9720	9730	9720	249
271	20231214	144300	2229274300	9720	9720	9730	9720	56
272	20231214	144200	2228729680	9730	9730	9740	9720	3299
273	20231214	144100	2196650810	9730	9730	9740	9730	120
274	20231214	144000	2195482420	9740	9740	9740	9730	101
275	20231214	143900	2194498970	9740	9720	9740	9720	382
276	20231214	143800	2190781780	9730	9730	9740	9720	1223
277	20231214	143700	2178881240	9740	9730	9740	9730	283
278	20231214	143600	2176125520	9740	9730	9740	9730	223
279	20231214	143500	2173954480	9730	9730	9740	9730	1310
280	20231214	143400	2161205950	9730	9740	9750	9730	1428
281	20231214	143300	2147297980	9740	9740	9750	9740	386
282	20231214	143200	2143536650	9740	9740	9750	9740	117
283	20231214	143100	2142396060	9740	9740	9750	9740	369
284	20231214	143000	2138798500	9740	9740	9750	9740	117
285	20231214	142900	2137657990	9750	9750	9760	9740	935
286	20231214	142800	2128542370	9750	9740	9750	9740	841
287	20231214	142700	2120348650	9740	9740	9750	9730	2455
288	20231214	142600	2096438850	9740	9750	9750	9740	271
289	20231214	142500	2093798140	9740	9750	9750	9740	254
290	20231214	142400	2091322300	9750	9740	9750	9740	263
291	20231214	142300	2088759830	9750	9750	9750	9740	378
292	20231214	142200	2085076510	9750	9750	9750	9740	115
293	20231214	142100	2083955340	9750	9750	9750	9740	266
294	20231214	142000	2081362880	9750	9750	9750	9740	146
295	20231214	141900	2079939430	9750	9750	9750	9740	111
296	20231214	141800	2078857380	9740	9750	9750	9740	243
297	20231214	141700	2076488750	9740	9750	9750	9740	200
298	20231214	141600	2074539290	9750	9750	9750	9740	247
299	20231214	141500	2072131710	9750	9750	9750	9740	201
300	20231214	141400	2070172170	9750	9750	9760	9740	265
301	20231214	141300	2067588220	9750	9750	9750	9740	1184
302	20231214	141200	2056044290	9750	9740	9750	9740	178
303	20231214	141100	2054308960	9750	9740	9750	9740	117
304	20231214	141000	2053168460	9750	9750	9750	9740	460
305	20231214	140900	2048686230	9750	9760	9760	9740	480
306	20231214	140800	2044005630	9760	9770	9770	9750	887
307	20231214	140700	2035342140	9770	9770	9770	9750	990
308	20231214	140600	2025678560	9770	9770	9770	9760	180
309	20231214	140500	2023920100	9760	9780	9780	9760	534
310	20231214	140400	2018702480	9770	9780	9780	9770	187
311	20231214	140300	2016873770	9780	9780	9780	9770	384
312	20231214	140200	2013119900	9780	9770	9780	9760	3564
313	20231214	140100	1978300420	9760	9760	9770	9760	359
314	20231214	140000	1974796250	9770	9760	9770	9750	191
315	20231214	135900	1972931420	9760	9760	9760	9750	304
316	20231214	135800	1969964390	9760	9770	9770	9750	131
317	20231214	135700	1968685510	9770	9760	9770	9750	307
318	20231214	135600	1965688710	9770	9770	9770	9760	122
319	20231214	135500	1964496780	9760	9770	9770	9760	291
320	20231214	135400	1961655270	9770	9760	9770	9750	1715
321	20231214	135300	1944917320	9760	9760	9760	9750	1391
322	20231214	135200	1931353250	9760	9760	9760	9750	216
323	20231214	135100	1929246050	9760	9750	9760	9740	231
324	20231214	135000	1926993100	9750	9750	9760	9740	137
325	20231214	134900	1925657030	9750	9760	9760	9740	1572
326	20231214	134800	1910329560	9760	9760	9760	9750	293
327	20231214	134700	1907471200	9760	9760	9760	9750	185
328	20231214	134600	1905666270	9760	9750	9760	9740	484
329	20231214	134500	1900947390	9760	9750	9760	9740	2238
330	20231214	134400	1879126620	9750	9750	9750	9740	133
331	20231214	134300	1877829880	9750	9750	9750	9740	156
332	20231214	134200	1876308890	9750	9750	9750	9740	77
333	20231214	134100	1875558150	9750	9740	9750	9740	503
334	20231214	134000	1870653920	9750	9760	9760	9730	1630
335	20231214	133900	1854761930	9760	9740	9760	9730	3391
336	20231214	133800	1821722320	9740	9740	9740	9730	111
337	20231214	133700	1820641200	9730	9740	9740	9730	540
338	20231214	133600	1815386460	9740	9730	9740	9720	390
339	20231214	133500	1811591750	9730	9730	9740	9730	1764
340	20231214	133400	1794426900	9740	9740	9740	9730	173
341	20231214	133300	1792742660	9740	9730	9740	9730	207
342	20231214	133200	1790726550	9740	9740	9740	9730	165
343	20231214	133100	1789119480	9740	9740	9740	9730	262
344	20231214	133000	1786569670	9730	9720	9740	9720	202
345	20231214	132900	1784602630	9720	9730	9740	9720	2284
346	20231214	132800	1762381180	9730	9730	9730	9720	247
347	20231214	132700	1759977910	9720	9730	9730	9710	255
348	20231214	132600	1757499460	9730	9730	9730	9720	95
349	20231214	132500	1756575120	9730	9730	9730	9720	113
350	20231214	132400	1755475640	9730	9730	9730	9720	873
351	20231214	132300	1746983680	9720	9720	9730	9710	969
352	20231214	132200	1737565060	9720	9710	9720	9710	546
353	20231214	132100	1732260710	9710	9710	9710	9700	45
354	20231214	132000	1731823770	9710	9710	9710	9700	310
355	20231214	131900	1728815100	9700	9710	9710	9700	127
356	20231214	131800	1727581950	9710	9710	9710	9700	106
357	20231214	131700	1726552710	9710	9700	9710	9700	63
358	20231214	131600	1725941600	9700	9700	9710	9700	265
359	20231214	131500	1723371090	9700	9700	9700	9690	129
360	20231214	131400	1722119800	9700	9670	9700	9670	213
361	20231214	131300	1720057840	9680	9680	9680	9670	237
362	20231214	131200	1717763690	9670	9680	9680	9670	212
363	20231214	131100	1715713540	9680	9680	9690	9680	180
364	20231214	131000	1713971130	9680	9680	9680	9680	385
365	20231214	130900	1710244330	9680	9680	9680	9680	10
366	20231214	130800	1710147530	9670	9680	9680	9670	1113
367	20231214	130700	1699381750	9680	9680	9680	9670	201
368	20231214	130600	1697436520	9680	9680	9680	9680	32
369	20231214	130500	1697126760	9680	9680	9680	9670	40
370	20231214	130400	1696739600	9680	9680	9680	9670	128
371	20231214	130300	1695500760	9680	9670	9680	9670	1058
372	20231214	130200	1685259860	9670	9680	9680	9670	542
373	20231214	130100	1680018700	9680	9680	9680	9680	244
374	20231214	130000	1677656780	9680	9690	9690	9680	1979
375	20231214	125900	1658498330	9700	9700	9700	9700	1
376	20231214	125800	1658488630	9690	9680	9710	9680	3192
377	20231214	125700	1627535140	9680	9690	9690	9680	246
378	20231214	125600	1625152620	9680	9680	9690	9680	165
379	20231214	125500	1623555400	9690	9690	9690	9680	208
380	20231214	125400	1621541840	9690	9680	9690	9680	191
381	20231214	125300	1619692840	9690	9680	9690	9680	32
382	20231214	125200	1619382960	9680	9680	9680	9680	132
383	20231214	125100	1618105200	9680	9680	9690	9680	96
384	20231214	125000	1617175910	9690	9690	9690	9680	9
385	20231214	124900	1617088770	9680	9680	9690	9680	288
386	20231214	124800	1614300910	9690	9690	9690	9680	182
387	20231214	124700	1612538180	9690	9680	9690	9680	90
388	20231214	124600	1611666870	9680	9690	9690	9680	115
389	20231214	124500	1610553610	9680	9680	9690	9680	312
390	20231214	124400	1607531240	9680	9690	9690	9680	256
391	20231214	124300	1605051270	9690	9680	9690	9680	1089
392	20231214	124200	1594509740	9690	9690	9690	9680	89
393	20231214	124100	1593648090	9690	9680	9690	9680	211
394	20231214	124000	1591605330	9690	9690	9690	9690	496
395	20231214	123900	1586799090	9690	9680	9690	9680	20
396	20231214	123800	1586605350	9690	9690	9690	9680	39
397	20231214	123700	1586227700	9680	9700	9700	9680	225
398	20231214	123600	1584047360	9680	9700	9700	9680	86
399	20231214	123500	1583214520	9690	9690	9690	9690	484
400	20231214	123400	1578524560	9690	9690	9700	9690	142
401	20231214	123300	1577148560	9690	9690	9700	9690	725
402	20231214	123200	1570123300	9680	9680	9690	9680	215
403	20231214	123100	1568042070	9690	9680	9690	9680	294
404	20231214	123000	1565194090	9680	9690	9690	9680	192
405	20231214	122900	1563335510	9690	9680	9690	9680	624
406	20231214	122800	1557290330	9690	9680	9690	9680	185
407	20231214	122700	1555498530	9680	9680	9690	9680	290
408	20231214	122600	1552691320	9680	9680	9680	9680	222
409	20231214	122500	1550542360	9680	9690	9690	9680	146
410	20231214	122400	1549127920	9690	9680	9690	9680	1116
411	20231214	122300	1538320780	9690	9690	9690	9680	867
412	20231214	122200	1529925480	9690	9680	9690	9680	68
413	20231214	122100	1529266920	9680	9680	9690	9680	296
414	20231214	122000	1526400140	9680	9690	9690	9680	363
415	20231214	121900	1522883980	9690	9690	9690	9690	4434
416	20231214	121800	1479918520	9690	9690	9700	9690	121
417	20231214	121700	1478745930	9690	9700	9700	9690	102
418	20231214	121600	1477757540	9690	9690	9700	9690	98
419	20231214	121500	1476807910	9690	9690	9690	9690	180
420	20231214	121400	1475063710	9690	9710	9710	9690	1067
421	20231214	121300	1464714190	9700	9700	9710	9700	140
422	20231214	121200	1463356180	9700	9700	9700	9700	108
423	20231214	121100	1462308580	9700	9710	9710	9700	119
424	20231214	121000	1461154260	9710	9700	9710	9700	81
425	20231214	120900	1460368550	9700	9700	9700	9700	131
426	20231214	120800	1459097850	9700	9700	9700	9700	30
427	20231214	120700	1458806850	9700	9700	9700	9700	103
428	20231214	120600	1457807750	9700	9700	9700	9700	147
429	20231214	120500	1456381850	9700	9700	9710	9700	198
430	20231214	120400	1454461240	9700	9710	9710	9700	52
431	20231214	120300	1453956810	9710	9710	9720	9710	373
432	20231214	120200	1450334970	9720	9710	9720	9710	503
433	20231214	120100	1445450830	9710	9710	9720	9710	153
434	20231214	120000	1443964200	9720	9710	9720	9710	437
435	20231214	115900	1439720920	9710	9710	9710	9710	22
436	20231214	115800	1439507300	9710	9720	9720	9710	312
437	20231214	115700	1436476340	9720	9720	9720	9720	960
438	20231214	115600	1427145140	9720	9700	9720	9700	952
439	20231214	115500	1417903050	9710	9700	9710	9700	186
440	20231214	115400	1416097200	9700	9700	9700	9700	55
441	20231214	115300	1415563700	9700	9700	9710	9700	158
442	20231214	115200	1414031000	9710	9710	9710	9700	141
443	20231214	115100	1412662010	9700	9700	9710	9700	211
444	20231214	115000	1410614980	9700	9710	9710	9700	205
445	20231214	114900	1408626470	9700	9700	9700	9700	85
446	20231214	114800	1407801970	9710	9690	9710	9690	732
447	20231214	114700	1400701070	9690	9690	9690	9690	63
448	20231214	114600	1400090600	9690	9690	9690	9690	126
449	20231214	114500	1398869660	9690	9690	9700	9690	234
450	20231214	114400	1396601160	9690	9690	9690	9690	187
451	20231214	114300	1394789130	9700	9700	9700	9700	922
452	20231214	114200	1385845730	9700	9700	9710	9700	79
453	20231214	114100	1385079420	9710	9700	9710	9700	501
454	20231214	114000	1380218720	9700	9700	9700	9700	31
455	20231214	113900	1379918020	9700	9700	9700	9700	5
456	20231214	113800	1379869520	9710	9710	9710	9700	161
457	20231214	113700	1378307250	9710	9700	9710	9700	524
458	20231214	113600	1373219700	9700	9710	9710	9700	181
459	20231214	113500	1371462840	9710	9720	9720	9710	1791
460	20231214	113400	1354067730	9710	9710	9720	9710	70
461	20231214	113300	1353388020	9710	9710	9710	9710	319
462	20231214	113200	1350290530	9720	9720	9720	9710	421
463	20231214	113100	1346200580	9710	9700	9710	9700	1070
464	20231214	113000	1335812490	9710	9710	9710	9710	153
465	20231214	112900	1334326860	9700	9700	9710	9700	1499
466	20231214	112800	1319773030	9700	9700	9710	9700	233
467	20231214	112700	1317512920	9700	9700	9700	9700	32
468	20231214	112600	1317202520	9700	9710	9710	9700	652
469	20231214	112500	1310878010	9710	9700	9710	9700	1009
470	20231214	112400	1301090690	9700	9690	9700	9690	2379
471	20231214	112300	1278030010	9690	9690	9690	9680	406
472	20231214	112200	1274097580	9690	9690	9690	9690	270
473	20231214	112100	1271481280	9690	9700	9700	9690	2683
474	20231214	112000	1245481010	9690	9700	9700	9690	149
475	20231214	111900	1244036980	9690	9700	9700	9690	163
476	20231214	111800	1242456890	9700	9690	9700	9690	417
477	20231214	111700	1238414960	9690	9700	9700	9690	166
478	20231214	111600	1236805190	9700	9690	9700	9690	79
479	20231214	111500	1236039660	9690	9700	9700	9690	645
480	20231214	111400	1229784720	9700	9710	9710	9700	132
481	20231214	111300	1228504280	9710	9700	9710	9700	924
482	20231214	111200	1219541450	9700	9710	9710	9700	241
483	20231214	111100	1217203650	9710	9710	9710	9710	1067
484	20231214	111000	1206843080	9700	9700	9700	9700	86
485	20231214	110900	1206008880	9720	9690	9720	9690	2325
486	20231214	110800	1183455740	9690	9690	9690	9690	145
487	20231214	110700	1182050690	9690	9690	9700	9690	158
488	20231214	110600	1180519470	9700	9700	9700	9690	958
489	20231214	110500	1171234350	9700	9690	9700	9690	365
490	20231214	110400	1167696080	9700	9690	9700	9690	210
491	20231214	110300	1165659250	9690	9700	9700	9690	308
492	20231214	110200	1162672870	9700	9700	9700	9690	649
493	20231214	110100	1156383420	9710	9710	9710	9710	23
494	20231214	110000	1156160090	9710	9700	9710	9690	1711
495	20231214	105900	1139563390	9700	9710	9710	9700	5914
496	20231214	105800	1082189910	9700	9700	9710	9700	780
497	20231214	105700	1074622860	9700	9700	9710	9700	208
498	20231214	105600	1072604520	9710	9700	9710	9700	1110
499	20231214	105500	1061836790	9710	9710	9720	9710	1468
500	20231214	105400	1047582410	9720	9720	9720	9720	1
501	20231214	105300	1047572690	9710	9710	9710	9710	234
502	20231214	105200	1045300550	9720	9710	9720	9710	149
503	20231214	105100	1043853180	9710	9720	9720	9710	69
504	20231214	105000	1043183150	9710	9710	9710	9710	44
505	20231214	104900	1042755910	9720	9720	9720	9710	335
506	20231214	104800	1039502930	9720	9720	9720	9710	154
507	20231214	104700	1038006570	9720	9710	9720	9710	295
508	20231214	104600	1035142100	9710	9710	9710	9700	282
509	20231214	104500	1032404640	9710	9710	9710	9700	425
510	20231214	104400	1028278750	9710	9710	9710	9710	15
511	20231214	104300	1028133100	9710	9700	9710	9700	714
512	20231214	104200	1021201280	9710	9710	9710	9700	169
513	20231214	104100	1019561230	9710	9710	9710	9710	101
514	20231214	104000	1018580520	9700	9700	9710	9700	832
515	20231214	103900	1010509070	9710	9700	9710	9700	379
516	20231214	103800	1006829420	9710	9710	9710	9710	2067
517	20231214	103700	986758850	9710	9720	9720	9710	683
518	20231214	103600	980126860	9710	9710	9710	9710	130
519	20231214	103500	978864560	9710	9710	9720	9710	145
520	20231214	103400	977456600	9720	9710	9720	9710	982
521	20231214	103300	967921350	9710	9710	9710	9710	76
522	20231214	103200	967183390	9720	9720	9720	9710	500
523	20231214	103100	962325560	9710	9710	9720	9710	1344
524	20231214	103000	949273970	9710	9710	9720	9710	281
525	20231214	102900	946544360	9720	9710	9720	9710	149
526	20231214	102800	945097410	9710	9720	9720	9710	203
527	20231214	102700	943124970	9710	9720	9730	9710	344
528	20231214	102600	939781800	9730	9720	9730	9720	1056
529	20231214	102500	929517230	9720	9730	9730	9720	1509
530	20231214	102400	914847130	9720	9730	9730	9720	418
531	20231214	102300	910780840	9720	9720	9730	9720	615
532	20231214	102200	904802710	9730	9720	9730	9720	92
533	20231214	102100	903907930	9720	9740	9740	9720	2695
534	20231214	102000	877694710	9730	9730	9740	9730	1094
535	20231214	101900	867049840	9730	9740	9740	9730	278
536	20231214	101800	864344390	9740	9740	9740	9740	232
537	20231214	101700	862084710	9730	9740	9750	9730	373
538	20231214	101600	858452370	9740	9740	9750	9740	339
539	20231214	101500	855150360	9740	9750	9750	9730	594
540	20231214	101400	849364850	9750	9760	9760	9740	779
541	20231214	101300	841765500	9750	9740	9770	9740	2192
542	20231214	101200	820381030	9740	9750	9750	9740	838
543	20231214	101100	812218540	9740	9750	9750	9740	298
544	20231214	101000	809313570	9750	9740	9750	9740	437
545	20231214	100900	805055650	9740	9750	9750	9740	353
546	20231214	100800	801616520	9740	9750	9750	9740	1309
547	20231214	100700	788864270	9750	9760	9760	9750	357
548	20231214	100600	785382950	9750	9760	9760	9750	1419
549	20231214	100500	771547390	9760	9750	9760	9750	386
550	20231214	100400	767783160	9750	9750	9760	9750	287
551	20231214	100300	764984560	9760	9760	9760	9750	301
552	20231214	100200	762046940	9760	9750	9760	9750	1377
553	20231214	100100	748620250	9760	9760	9760	9750	180
554	20231214	100000	746864900	9770	9760	9770	9760	109
555	20231214	095900	745800880	9760	9760	9760	9760	607
556	20231214	095800	739876560	9750	9760	9760	9750	284
557	20231214	095700	737104820	9760	9750	9760	9750	442
558	20231214	095600	732793380	9760	9760	9760	9760	319
559	20231214	095500	729679940	9760	9770	9770	9760	914
560	20231214	095400	720758000	9760	9770	9770	9760	152
561	20231214	095300	719273020	9760	9760	9760	9750	554
562	20231214	095200	713868980	9760	9760	9760	9760	511
563	20231214	095100	708881620	9760	9750	9770	9750	359
564	20231214	095000	705379220	9760	9770	9770	9750	1129
565	20231214	094900	694363010	9770	9770	9770	9760	710
566	20231214	094800	687433280	9760	9760	9770	9760	341
567	20231214	094700	684104620	9750	9760	9770	9750	390
568	20231214	094600	680296480	9760	9770	9770	9760	202
569	20231214	094500	678324950	9770	9770	9780	9760	3034
570	20231214	094400	648682170	9770	9770	9780	9770	312
571	20231214	094300	645633920	9770	9780	9780	9770	426
572	20231214	094200	641468390	9780	9780	9780	9780	579
573	20231214	094100	635805770	9780	9770	9780	9770	931
574	20231214	094000	626700950	9770	9780	9780	9770	413
575	20231214	093900	622664700	9770	9780	9780	9770	298
576	20231214	093800	619751330	9780	9780	9780	9780	309
577	20231214	093700	616729310	9790	9790	9800	9780	811
578	20231214	093600	608791720	9800	9780	9800	9780	350
579	20231214	093500	605365040	9790	9780	9790	9770	3609
580	20231214	093400	570053010	9780	9780	9790	9780	440
581	20231214	093300	565749080	9780	9780	9790	9770	493
582	20231214	093200	560927980	9780	9790	9800	9780	1485
583	20231214	093100	546388350	9800	9800	9800	9780	128
584	20231214	093000	545135170	9800	9770	9800	9770	7048
585	20231214	092900	476177480	9770	9760	9770	9760	666
586	20231214	092800	469671460	9760	9770	9770	9760	2471
587	20231214	092700	445530820	9740	9740	9760	9740	2517
588	20231214	092600	420986620	9760	9750	9760	9740	330
589	20231214	092500	417767730	9750	9760	9760	9750	1458
590	20231214	092400	403546010	9770	9770	9770	9760	86
591	20231214	092300	402706330	9770	9800	9800	9770	1309
592	20231214	092200	389907740	9800	9800	9800	9780	1469
593	20231214	092100	375514840	9790	9800	9800	9770	997
594	20231214	092000	365749140	9800	9790	9800	9780	7979
595	20231214	091900	287602890	9790	9750	9800	9740	8365
596	20231214	091800	205850810	9750	9750	9750	9750	530
597	20231214	091700	200683310	9750	9750	9760	9750	1438
598	20231214	091600	186660980	9750	9740	9750	9740	343
599	20231214	091500	183316810	9750	9750	9760	9740	2515
600	20231214	091400	158792770	9740	9740	9760	9740	1881
601	20231214	091300	140454110	9740	9740	9750	9740	737
602	20231214	091200	133272560	9740	9730	9740	9730	480
603	20231214	091100	128602030	9740	9740	9750	9740	1275
604	20231214	091000	116180820	9730	9730	9750	9730	3120
605	20231214	090900	85787180	9730	9730	9740	9720	1049
606	20231214	090800	75576530	9730	9730	9730	9720	575
607	20231214	090700	69981790	9720	9720	9720	9710	536
608	20231214	090600	64772370	9720	9710	9720	9710	345
609	20231214	090500	61421190	9710	9710	9710	9700	650
610	20231214	090400	55111480	9700	9720	9720	9700	1003
611	20231214	090300	45376670	9720	9710	9720	9700	1105
612	20231214	090200	34650370	9710	9720	9720	9700	471
613	20231214	090100	30078900	9700	9730	9730	9690	551
614	20231214	090000	24729000	9740	9740	9740	9730	2539