KissMeData/033100/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191300	2234264340	19160	19160	19160	19160	4213
3	20231208	191200	2234264340	19160	19160	19160	19160	0
4	20231208	191100	2234264340	19160	19160	19160	19160	0
5	20231208	191000	2234264340	19160	19160	19160	19160	0
6	20231208	190900	2234264340	19160	19160	19160	19160	0
7	20231208	190800	2234264340	19160	19160	19160	19160	0
8	20231208	190700	2234264340	19160	19160	19160	19160	0
9	20231208	190600	2234264340	19160	19160	19160	19160	0
10	20231208	190500	2234264340	19160	19160	19160	19160	0
11	20231208	190400	2234264340	19160	19160	19160	19160	0
12	20231208	190300	2234264340	19160	19160	19160	19160	0
13	20231208	190200	2234264340	19160	19160	19160	19160	0
14	20231208	190100	2234264340	19160	19160	19160	19160	0
15	20231208	190000	2234264340	19160	19160	19160	19160	0
16	20231208	185900	2234264340	19160	19160	19160	19160	0
17	20231208	185800	2234264340	19160	19160	19160	19160	0
18	20231208	185700	2234264340	19160	19160	19160	19160	0
19	20231208	185600	2234264340	19160	19160	19160	19160	0
20	20231208	185500	2234264340	19160	19160	19160	19160	0
21	20231208	185400	2234264340	19160	19160	19160	19160	0
22	20231208	185300	2234264340	19160	19160	19160	19160	0
23	20231208	185200	2234264340	19160	19160	19160	19160	0
24	20231208	185100	2234264340	19160	19160	19160	19160	0
25	20231208	185000	2234264340	19160	19160	19160	19160	0
26	20231208	184900	2234264340	19160	19160	19160	19160	0
27	20231208	184800	2234264340	19160	19160	19160	19160	0
28	20231208	184700	2234264340	19160	19160	19160	19160	0
29	20231208	184600	2234264340	19160	19160	19160	19160	0
30	20231208	184500	2234264340	19160	19160	19160	19160	0
31	20231208	184400	2234264340	19160	19160	19160	19160	0
32	20231208	184300	2234264340	19160	19160	19160	19160	4213
33	20231208	184200	2234264340	19160	19160	19160	19160	0
34	20231208	184100	2234264340	19160	19160	19160	19160	0
35	20231208	184000	2234264340	19160	19160	19160	19160	0
36	20231208	183900	2234264340	19160	19160	19160	19160	0
37	20231208	183800	2234264340	19160	19160	19160	19160	0
38	20231208	183700	2234264340	19160	19160	19160	19160	0
39	20231208	183600	2234264340	19160	19160	19160	19160	0
40	20231208	183500	2234264340	19160	19160	19160	19160	0
41	20231208	183400	2234264340	19160	19160	19160	19160	0
42	20231208	183300	2234264340	19160	19160	19160	19160	0
43	20231208	183200	2234264340	19160	19160	19160	19160	0
44	20231208	183100	2234264340	19160	19160	19160	19160	0
45	20231208	183000	2234264340	19160	19160	19160	19160	0
46	20231208	182900	2234264340	19160	19160	19160	19160	0
47	20231208	182800	2234264340	19160	19160	19160	19160	0
48	20231208	182700	2234264340	19160	19160	19160	19160	0
49	20231208	182600	2234264340	19160	19160	19160	19160	0
50	20231208	182500	2234264340	19160	19160	19160	19160	0
51	20231208	182400	2234264340	19160	19160	19160	19160	0
52	20231208	182300	2234264340	19160	19160	19160	19160	0
53	20231208	182200	2234264340	19160	19160	19160	19160	0
54	20231208	182100	2234264340	19160	19160	19160	19160	0
55	20231208	182000	2234264340	19160	19160	19160	19160	0
56	20231208	181900	2234264340	19160	19160	19160	19160	0
57	20231208	181800	2234264340	19160	19160	19160	19160	0
58	20231208	181700	2234264340	19160	19160	19160	19160	0
59	20231208	181600	2234264340	19160	19160	19160	19160	0
60	20231208	181500	2234264340	19160	19160	19160	19160	0
61	20231208	181400	2234264340	19160	19160	19160	19160	0
62	20231208	181300	2234264340	19160	19160	19160	19160	4213
63	20231208	181200	2234264340	19160	19160	19160	19160	0
64	20231208	181100	2234264340	19160	19160	19160	19160	0
65	20231208	181000	2234264340	19160	19160	19160	19160	0
66	20231208	180900	2234264340	19160	19160	19160	19160	0
67	20231208	180800	2234264340	19160	19160	19160	19160	0
68	20231208	180700	2234264340	19160	19160	19160	19160	0
69	20231208	180600	2234264340	19160	19160	19160	19160	0
70	20231208	180500	2234264340	19160	19160	19160	19160	0
71	20231208	180400	2234264340	19160	19160	19160	19160	0
72	20231208	180300	2234264340	19160	19160	19160	19160	0
73	20231208	180200	2234264340	19160	19160	19160	19160	0
74	20231208	180100	2234264340	19160	19160	19160	19160	0
75	20231208	180000	2234264340	19160	19160	19160	19160	0
76	20231208	175900	2234264340	19160	19160	19160	19160	0
77	20231208	175800	2234264340	19160	19160	19160	19160	0
78	20231208	175700	2234264340	19160	19160	19160	19160	0
79	20231208	175600	2234264340	19160	19160	19160	19160	0
80	20231208	175500	2234264340	19160	19160	19160	19160	0
81	20231208	175400	2234264340	19160	19160	19160	19160	0
82	20231208	175300	2234264340	19160	19160	19160	19160	0
83	20231208	175200	2234264340	19160	19160	19160	19160	0
84	20231208	175100	2234264340	19160	19160	19160	19160	0
85	20231208	175000	2234264340	19160	19160	19160	19160	0
86	20231208	174900	2234264340	19160	19160	19160	19160	0
87	20231208	174800	2234264340	19160	19160	19160	19160	0
88	20231208	174700	2234264340	19160	19160	19160	19160	0
89	20231208	174600	2234264340	19160	19160	19160	19160	0
90	20231208	174500	2234264340	19160	19160	19160	19160	0
91	20231208	174400	2234264340	19160	19160	19160	19160	0
92	20231208	174300	2234264340	19160	19160	19160	19160	4213
93	20231208	174200	2234264340	19160	19160	19160	19160	0
94	20231208	174100	2234264340	19160	19160	19160	19160	0
95	20231208	174000	2234264340	19160	19160	19160	19160	0
96	20231208	173900	2234264340	19160	19160	19160	19160	0
97	20231208	173800	2234264340	19160	19160	19160	19160	0
98	20231208	173700	2234264340	19160	19160	19160	19160	0
99	20231208	173600	2234264340	19160	19160	19160	19160	0
100	20231208	173500	2234264340	19160	19160	19160	19160	0
101	20231208	173400	2234264340	19160	19160	19160	19160	0
102	20231208	173300	2234264340	19160	19160	19160	19160	0
103	20231208	173200	2234264340	19160	19160	19160	19160	0
104	20231208	173100	2234264340	19160	19160	19160	19160	0
105	20231208	173000	2234264340	19160	19160	19160	19160	0
106	20231208	172900	2234264340	19160	19160	19160	19160	0
107	20231208	172800	2234264340	19160	19160	19160	19160	0
108	20231208	172700	2234264340	19160	19160	19160	19160	0
109	20231208	172600	2234264340	19160	19160	19160	19160	0
110	20231208	172500	2234264340	19160	19160	19160	19160	0
111	20231208	172400	2234264340	19160	19160	19160	19160	0
112	20231208	172300	2234264340	19160	19160	19160	19160	0
113	20231208	172200	2234264340	19160	19160	19160	19160	0
114	20231208	172100	2234264340	19160	19160	19160	19160	0
115	20231208	172000	2234264340	19160	19160	19160	19160	0
116	20231208	171900	2234264340	19160	19160	19160	19160	0
117	20231208	171800	2234264340	19160	19160	19160	19160	0
118	20231208	171700	2234264340	19160	19160	19160	19160	0
119	20231208	171600	2234264340	19160	19160	19160	19160	0
120	20231208	171500	2234264340	19160	19160	19160	19160	0
121	20231208	171400	2234264340	19160	19160	19160	19160	0
122	20231208	171300	2234264340	19160	19160	19160	19160	4213
123	20231208	171200	2234264340	19160	19160	19160	19160	0
124	20231208	171100	2234264340	19160	19160	19160	19160	0
125	20231208	171000	2234264340	19160	19160	19160	19160	0
126	20231208	170900	2234264340	19160	19160	19160	19160	0
127	20231208	170800	2234264340	19160	19160	19160	19160	0
128	20231208	170700	2234264340	19160	19160	19160	19160	0
129	20231208	170600	2234264340	19160	19160	19160	19160	0
130	20231208	170500	2234264340	19160	19160	19160	19160	0
131	20231208	170400	2234264340	19160	19160	19160	19160	0
132	20231208	170300	2234264340	19160	19160	19160	19160	0
133	20231208	170200	2234264340	19160	19160	19160	19160	0
134	20231208	170100	2234264340	19160	19160	19160	19160	0
135	20231208	170000	2234264340	19160	19160	19160	19160	0
136	20231208	165900	2234264340	19160	19160	19160	19160	0
137	20231208	165800	2234264340	19160	19160	19160	19160	0
138	20231208	165700	2234264340	19160	19160	19160	19160	0
139	20231208	165600	2234264340	19160	19160	19160	19160	0
140	20231208	165500	2234264340	19160	19160	19160	19160	0
141	20231208	165400	2234264340	19160	19160	19160	19160	0
142	20231208	165300	2234264340	19160	19160	19160	19160	0
143	20231208	165200	2234264340	19160	19160	19160	19160	0
144	20231208	165100	2234264340	19160	19160	19160	19160	0
145	20231208	165000	2234264340	19160	19160	19160	19160	0
146	20231208	164900	2234264340	19160	19160	19160	19160	0
147	20231208	164800	2234264340	19160	19160	19160	19160	0
148	20231208	164700	2234264340	19160	19160	19160	19160	0
149	20231208	164600	2234264340	19160	19160	19160	19160	0
150	20231208	164500	2234264340	19160	19160	19160	19160	0
151	20231208	164400	2234264340	19160	19160	19160	19160	0
152	20231208	164300	2234264340	19160	19160	19160	19160	4213
153	20231208	164200	2234264340	19160	19160	19160	19160	0
154	20231208	164100	2234264340	19160	19160	19160	19160	0
155	20231208	164000	2234264340	19160	19160	19160	19160	0
156	20231208	163900	2234264340	19160	19160	19160	19160	0
157	20231208	163800	2234264340	19160	19160	19160	19160	0
158	20231208	163700	2234264340	19160	19160	19160	19160	0
159	20231208	163600	2234264340	19160	19160	19160	19160	0
160	20231208	163500	2234264340	19160	19160	19160	19160	0
161	20231208	163400	2234264340	19160	19160	19160	19160	0
162	20231208	163300	2234264340	19160	19160	19160	19160	0
163	20231208	163200	2234264340	19160	19160	19160	19160	0
164	20231208	163100	2234264340	19160	19160	19160	19160	0
165	20231208	163000	2234264340	19160	19160	19160	19160	0
166	20231208	162900	2234264340	19160	19160	19160	19160	0
167	20231208	162800	2234264340	19160	19160	19160	19160	0
168	20231208	162700	2234264340	19160	19160	19160	19160	0
169	20231208	162600	2234264340	19160	19160	19160	19160	0
170	20231208	162500	2234264340	19160	19160	19160	19160	0
171	20231208	162400	2234264340	19160	19160	19160	19160	0
172	20231208	162300	2234264340	19160	19160	19160	19160	0
173	20231208	162200	2234264340	19160	19160	19160	19160	0
174	20231208	162100	2234264340	19160	19160	19160	19160	0
175	20231208	162000	2234264340	19160	19160	19160	19160	0
176	20231208	161900	2234264340	19160	19160	19160	19160	0
177	20231208	161800	2234264340	19160	19160	19160	19160	0
178	20231208	161700	2234264340	19160	19160	19160	19160	0
179	20231208	161600	2234264340	19160	19160	19160	19160	0
180	20231208	161500	2234264340	19160	19160	19160	19160	0
181	20231208	161400	2234264340	19160	19160	19160	19160	0
182	20231208	161300	2234264340	19160	19160	19160	19160	4213
183	20231208	161200	2234264340	19160	19160	19160	19160	0
184	20231208	161100	2234264340	19160	19160	19160	19160	0
185	20231208	161000	2234264340	19160	19160	19160	19160	0
186	20231208	160900	2234264340	19160	19160	19160	19160	0
187	20231208	160800	2234264340	19160	19160	19160	19160	0
188	20231208	160700	2234264340	19160	19160	19160	19160	0
189	20231208	160600	2234264340	19160	19160	19160	19160	0
190	20231208	160500	2234264340	19160	19160	19160	19160	0
191	20231208	160400	2234264340	19160	19160	19160	19160	0
192	20231208	160300	2234264340	19160	19160	19160	19160	0
193	20231208	160200	2234264340	19160	19160	19160	19160	0
194	20231208	160100	2234264340	19160	19160	19160	19160	0
195	20231208	160000	2234264340	19160	19160	19160	19160	0
196	20231208	155900	2234264340	19160	19160	19160	19160	0
197	20231208	155800	2234264340	19160	19160	19160	19160	0
198	20231208	155700	2234264340	19160	19160	19160	19160	0
199	20231208	155600	2234264340	19160	19160	19160	19160	0
200	20231208	155500	2234264340	19160	19160	19160	19160	0
201	20231208	155400	2234264340	19160	19160	19160	19160	0
202	20231208	155300	2234264340	19160	19160	19160	19160	0
203	20231208	155200	2234264340	19160	19160	19160	19160	0
204	20231208	155100	2234264340	19160	19160	19160	19160	0
205	20231208	155000	2234264340	19160	19160	19160	19160	0
206	20231208	154900	2234264340	19160	19160	19160	19160	0
207	20231208	154800	2234264340	19160	19160	19160	19160	0
208	20231208	154700	2234264340	19160	19160	19160	19160	0
209	20231208	154600	2234264340	19160	19160	19160	19160	0
210	20231208	154500	2234264340	19160	19160	19160	19160	0
211	20231208	154400	2234264340	19160	19160	19160	19160	0
212	20231208	154300	2234264340	19160	19160	19160	19160	4213
213	20231208	154200	2234264340	19160	19160	19160	19160	0
214	20231208	154100	2234264340	19160	19160	19160	19160	0
215	20231208	154000	2234264340	19160	19160	19160	19160	0
216	20231208	153900	2234264340	19160	19160	19160	19160	0
217	20231208	153800	2234264340	19160	19160	19160	19160	0
218	20231208	153700	2234264340	19160	19160	19160	19160	0
219	20231208	153600	2234264340	19160	19160	19160	19160	0
220	20231208	153500	2234264340	19160	19160	19160	19160	0
221	20231208	153400	2234264340	19160	19160	19160	19160	0
222	20231208	153300	2234264340	19160	19160	19160	19160	0
223	20231208	153200	2234264340	19160	19160	19160	19160	0
224	20231208	153100	2234264340	19160	19160	19160	19160	0
225	20231208	153000	2234264340	19160	19160	19160	19160	4213
226	20231208	152900	2153543260	19160	19160	19160	19160	0
227	20231208	152800	2153543260	19160	19160	19160	19160	0
228	20231208	152700	2153543260	19160	19160	19160	19160	0
229	20231208	152600	2153543260	19160	19160	19160	19160	0
230	20231208	152500	2153543260	19160	19160	19160	19160	0
231	20231208	152400	2153543260	19160	19160	19160	19160	0
232	20231208	152300	2153543260	19160	19160	19160	19160	0
233	20231208	152200	2153543260	19160	19160	19160	19160	0
234	20231208	152100	2153543260	19160	19160	19160	19160	0
235	20231208	152000	2153543260	19160	19160	19160	19160	0
236	20231208	151900	2153543260	19160	19170	19170	19150	653
237	20231208	151800	2141034250	19170	19170	19170	19160	518
238	20231208	151700	2131109190	19170	19170	19180	19160	684
239	20231208	151600	2117999810	19170	19190	19190	19170	818
240	20231208	151500	2102314780	19180	19180	19190	19180	367
241	20231208	151400	2095275030	19190	19180	19190	19180	266
242	20231208	151300	2090172380	19180	19190	19190	19180	418
243	20231208	151200	2082151440	19190	19180	19190	19180	148
244	20231208	151100	2079311800	19190	19180	19190	19180	274
245	20231208	151000	2074055170	19190	19180	19190	19170	98
246	20231208	150900	2072175480	19160	19190	19190	19160	1271
247	20231208	150800	2047817450	19190	19190	19190	19180	271
248	20231208	150700	2042619110	19180	19180	19190	19180	316
249	20231208	150600	2036557550	19180	19180	19180	19170	225
250	20231208	150500	2032243280	19190	19190	19190	19180	340
251	20231208	150400	2025720300	19180	19200	19200	19180	105
252	20231208	150300	2023705480	19190	19190	19200	19190	171
253	20231208	150200	2020423490	19200	19190	19200	19180	242
254	20231208	150100	2015780450	19190	19190	19200	19190	255
255	20231208	150000	2010886580	19200	19200	19200	19180	423
256	20231208	145900	2002768270	19200	19190	19200	19190	234
257	20231208	145800	1998276790	19180	19200	19200	19180	190
258	20231208	145700	1994630740	19200	19190	19200	19190	95
259	20231208	145600	1992807320	19200	19190	19200	19190	87
260	20231208	145500	1991137400	19200	19180	19200	19180	92
261	20231208	145400	1989371520	19200	19200	19200	19190	237
262	20231208	145300	1984821600	19200	19200	19210	19200	137
263	20231208	145200	1982191150	19200	19200	19200	19190	175
264	20231208	145100	1978831710	19210	19200	19210	19200	13
265	20231208	145000	1978582010	19200	19190	19210	19190	260
266	20231208	144900	1973590030	19200	19200	19200	19190	423
267	20231208	144800	1965469200	19200	19210	19210	19200	307
268	20231208	144700	1959573480	19210	19210	19220	19210	178
269	20231208	144600	1956153280	19210	19200	19210	19200	66
270	20231208	144500	1954885580	19200	19210	19210	19190	386
271	20231208	144400	1947474660	19210	19210	19210	19200	115
272	20231208	144300	1945265990	19210	19200	19210	19200	279
273	20231208	144200	1939908890	19200	19210	19210	19200	162
274	20231208	144100	1936798240	19220	19220	19230	19200	100
275	20231208	144000	1934876180	19230	19230	19230	19230	4
276	20231208	143900	1934799260	19230	19210	19230	19210	130
277	20231208	143800	1932301050	19210	19220	19220	19210	255
278	20231208	143700	1927401980	19220	19220	19230	19210	692
279	20231208	143600	1914096310	19230	19230	19230	19230	188
280	20231208	143500	1910481070	19200	19160	19200	19160	1776
281	20231208	143400	1876400870	19150	19150	19150	19140	198
282	20231208	143300	1872609870	19150	19140	19150	19140	363
283	20231208	143200	1865659100	19150	19140	19150	19130	1344
284	20231208	143100	1839936260	19140	19140	19140	19140	58
285	20231208	143000	1838826140	19140	19140	19140	19140	55
286	20231208	142900	1837773440	19140	19130	19140	19130	865
287	20231208	142800	1821224920	19130	19150	19150	19130	620
288	20231208	142700	1809363380	19150	19140	19150	19140	250
289	20231208	142600	1804577880	19150	19150	19150	19150	122
290	20231208	142500	1802241580	19150	19140	19150	19140	186
291	20231208	142400	1798679980	19140	19130	19140	19130	199
292	20231208	142300	1794872100	19130	19130	19130	19130	229
293	20231208	142200	1790491330	19130	19140	19140	19130	97
294	20231208	142100	1788635710	19130	19130	19130	19130	63
295	20231208	142000	1787430520	19140	19140	19140	19140	42
296	20231208	141900	1786626640	19150	19150	19150	19150	571
297	20231208	141800	1775691990	19150	19150	19150	19150	351
298	20231208	141700	1768970340	19150	19160	19160	19150	694
299	20231208	141600	1755677210	19160	19160	19160	19150	140
300	20231208	141500	1752995110	19170	19150	19170	19150	314
301	20231208	141400	1746979100	19160	19170	19170	19160	46
302	20231208	141300	1746097600	19150	19160	19160	19150	670
303	20231208	141200	1733266600	19170	19130	19180	19130	176
304	20231208	141100	1729895760	19130	19120	19130	19110	174
305	20231208	141000	1726568750	19120	19110	19120	19110	97
306	20231208	140900	1724715020	19100	19120	19120	19100	265
307	20231208	140800	1719652110	19110	19110	19110	19110	119
308	20231208	140700	1717378020	19110	19110	19120	19110	81
309	20231208	140600	1715830020	19110	19100	19120	19100	328
310	20231208	140500	1709564190	19110	19110	19110	19110	117
311	20231208	140400	1707328320	19110	19100	19110	19100	32
312	20231208	140300	1706716900	19100	19100	19100	19100	0
313	20231208	140200	1706716900	19100	19100	19100	19100	198
314	20231208	140100	1702935100	19110	19110	19110	19110	20
315	20231208	140000	1702552900	19110	19110	19110	19100	120
316	20231208	135900	1700260200	19110	19110	19110	19100	195
317	20231208	135800	1696535600	19110	19110	19110	19110	33
318	20231208	135700	1695904970	19110	19110	19110	19110	5
319	20231208	135600	1695809420	19100	19120	19120	19100	11
320	20231208	135500	1695599120	19120	19120	19120	19120	30
321	20231208	135400	1695025520	19120	19120	19120	19120	0
322	20231208	135300	1695025520	19120	19090	19120	19090	101
323	20231208	135200	1693094430	19130	19100	19130	19100	62
324	20231208	135100	1691910200	19100	19100	19100	19100	31
325	20231208	135000	1691318100	19100	19100	19100	19100	6
326	20231208	134900	1691203500	19130	19120	19140	19120	105
327	20231208	134800	1689194650	19140	19130	19170	19080	168
328	20231208	134700	1685987440	19090	19120	19120	19080	1443
329	20231208	134600	1658435650	19120	19110	19120	19110	868
330	20231208	134500	1641840620	19090	19090	19090	19090	0
331	20231208	134400	1641840620	19090	19090	19090	19090	210
332	20231208	134300	1637831720	19110	19120	19120	19110	31
333	20231208	134200	1637239010	19120	19100	19120	19100	63
334	20231208	134100	1636035180	19100	19100	19100	19100	202
335	20231208	134000	1632176980	19090	19100	19100	19090	285
336	20231208	133900	1626734020	19100	19100	19100	19090	126
337	20231208	133800	1624328560	19100	19100	19100	19100	0
338	20231208	133700	1624328560	19100	19100	19100	19100	35
339	20231208	133600	1623660060	19100	19100	19100	19100	102
340	20231208	133500	1621711860	19100	19110	19110	19100	70
341	20231208	133400	1620374460	19110	19110	19110	19100	5
342	20231208	133300	1620278920	19110	19120	19120	19110	43
343	20231208	133200	1619457180	19110	19110	19110	19100	400
344	20231208	133100	1611813580	19110	19090	19110	19090	123
345	20231208	133000	1609464610	19090	19090	19090	19090	116
346	20231208	132900	1607250170	19100	19100	19100	19100	0
347	20231208	132800	1607250170	19100	19100	19100	19100	377
348	20231208	132700	1600049470	19100	19100	19100	19100	51
349	20231208	132600	1599075370	19090	19090	19090	19090	332
350	20231208	132500	1592737490	19100	19100	19100	19100	2
351	20231208	132400	1592699290	19100	19110	19110	19100	141
352	20231208	132300	1590006160	19100	19100	19100	19100	108
353	20231208	132200	1587943360	19110	19100	19110	19100	77
354	20231208	132100	1586472610	19100	19100	19100	19100	100
355	20231208	132000	1584562610	19100	19090	19100	19090	119
356	20231208	131900	1582290800	19090	19090	19090	19090	180
357	20231208	131800	1578854600	19080	19080	19080	19080	719
358	20231208	131700	1565136080	19090	19090	19090	19090	203
359	20231208	131600	1561260810	19100	19100	19100	19100	36
360	20231208	131500	1560573210	19110	19110	19110	19110	1
361	20231208	131400	1560554100	19110	19110	19110	19110	46
362	20231208	131300	1559675040	19090	19090	19090	19090	36
363	20231208	131200	1558987800	19080	19120	19120	19080	4180
364	20231208	131100	1479214190	19110	19110	19110	19110	139
365	20231208	131000	1476557900	19120	19120	19120	19120	0
366	20231208	130900	1476557900	19120	19120	19120	19120	10
367	20231208	130800	1476366700	19120	19100	19120	19100	1399
368	20231208	130700	1449630780	19100	19090	19100	19090	396
369	20231208	130600	1442068500	19090	19090	19090	19090	18
370	20231208	130500	1441724880	19090	19090	19090	19090	735
371	20231208	130400	1427693730	19080	19080	19080	19080	296
372	20231208	130300	1422046050	19080	19090	19090	19080	198
373	20231208	130200	1418267110	19090	19090	19090	19090	0
374	20231208	130100	1418267110	19090	19080	19090	19080	60
375	20231208	130000	1417122260	19080	19080	19090	19080	746
376	20231208	125900	1402888570	19090	19090	19090	19090	24
377	20231208	125800	1402430410	19090	19080	19090	19080	64
378	20231208	125700	1401209050	19080	19100	19100	19080	403
379	20231208	125600	1393517680	19090	19100	19100	19090	48
380	20231208	125500	1392601230	19100	19090	19100	19090	72
381	20231208	125400	1391226530	19090	19090	19090	19090	1
382	20231208	125300	1391207440	19090	19100	19100	19090	107
383	20231208	125200	1389164630	19090	19100	19100	19090	156
384	20231208	125100	1386186080	19100	19090	19100	19090	67
385	20231208	125000	1384907040	19080	19090	19090	19080	318
386	20231208	124900	1378837570	19090	19090	19090	19090	2
387	20231208	124800	1378799390	19090	19090	19090	19090	3
388	20231208	124700	1378742120	19090	19090	19090	19090	33
389	20231208	124600	1378112150	19090	19090	19090	19090	678
390	20231208	124500	1365169130	19090	19090	19090	19090	21
391	20231208	124400	1364768240	19090	19090	19090	19090	392
392	20231208	124300	1357284960	19090	19090	19090	19090	25
393	20231208	124200	1356807710	19090	19090	19090	19090	1500
394	20231208	124100	1328172710	19090	19090	19090	19090	110
395	20231208	124000	1326072810	19100	19110	19110	19100	128
396	20231208	123900	1323627860	19110	19110	19110	19110	51
397	20231208	123800	1322653250	19110	19110	19110	19110	2
398	20231208	123700	1322615030	19110	19100	19110	19100	172
399	20231208	123600	1319329330	19110	19110	19110	19110	2
400	20231208	123500	1319291110	19100	19100	19100	19100	43
401	20231208	123400	1318469810	19100	19100	19100	19100	467
402	20231208	123300	1309550110	19100	19100	19100	19100	6
403	20231208	123200	1309435510	19100	19100	19100	19100	2
404	20231208	123100	1309397310	19100	19100	19100	19100	143
405	20231208	123000	1306666010	19100	19100	19100	19100	33
406	20231208	122900	1306035710	19100	19100	19100	19100	25
407	20231208	122800	1305558210	19100	19100	19100	19100	134
408	20231208	122700	1302998810	19100	19100	19100	19100	9
409	20231208	122600	1302826910	19100	19100	19100	19100	4
410	20231208	122500	1302750510	19100	19100	19100	19100	0
411	20231208	122400	1302750510	19100	19100	19100	19090	329
412	20231208	122300	1296469200	19100	19100	19100	19100	60
413	20231208	122200	1295323200	19090	19100	19100	19090	16
414	20231208	122100	1295017750	19090	19100	19100	19090	48
415	20231208	122000	1294101100	19100	19100	19100	19100	100
416	20231208	121900	1292191100	19100	19100	19100	19100	16
417	20231208	121800	1291885500	19100	19090	19100	19090	300
418	20231208	121700	1286157080	19100	19100	19100	19100	419
419	20231208	121600	1278154180	19100	19100	19100	19100	17
420	20231208	121500	1277829480	19100	19100	19100	19100	235
421	20231208	121400	1273340980	19100	19110	19110	19100	120
422	20231208	121300	1271048880	19100	19100	19100	19100	416
423	20231208	121200	1263103280	19100	19100	19100	19100	56
424	20231208	121100	1262033680	19110	19100	19110	19100	98
425	20231208	121000	1260161870	19100	19110	19110	19100	988
426	20231208	120900	1241289640	19110	19110	19110	19110	175
427	20231208	120800	1237945390	19110	19110	19110	19110	51
428	20231208	120700	1236970780	19110	19110	19110	19110	183
429	20231208	120600	1233473650	19110	19110	19110	19110	8
430	20231208	120500	1233320770	19100	19110	19110	19100	116
431	20231208	120400	1231104110	19110	19110	19110	19110	201
432	20231208	120300	1227263000	19110	19110	19110	19110	204
433	20231208	120200	1223364560	19110	19110	19110	19100	132
434	20231208	120100	1220842180	19120	19110	19120	19110	218
435	20231208	120000	1216676190	19100	19120	19120	19100	930
436	20231208	115900	1198904670	19110	19110	19110	19110	0
437	20231208	115800	1198904670	19110	19140	19140	19110	3817
438	20231208	115700	1125911610	19140	19140	19140	19140	0
439	20231208	115600	1125911610	19140	19150	19150	19140	229
440	20231208	115500	1121528520	19160	19140	19160	19140	23
441	20231208	115400	1121087900	19140	19140	19140	19140	1
442	20231208	115300	1121068760	19140	19140	19140	19140	0
443	20231208	115200	1121068760	19140	19170	19170	19140	409
444	20231208	115100	1113236380	19180	19150	19180	19150	2
445	20231208	115000	1113198050	19150	19160	19160	19150	44
446	20231208	114900	1112355260	19150	19150	19150	19150	31
447	20231208	114800	1111761610	19180	19180	19180	19150	11
448	20231208	114700	1111550870	19190	19180	19190	19180	15
449	20231208	114600	1111263140	19170	19170	19170	19170	5
450	20231208	114500	1111167290	19170	19180	19180	19170	575
451	20231208	114400	1100138830	19190	19190	19190	19180	115
452	20231208	114300	1097933050	19190	19140	19190	19130	458
453	20231208	114200	1089153400	19140	19140	19140	19130	283
454	20231208	114100	1083737550	19140	19140	19140	19130	147
455	20231208	114000	1080925320	19140	19130	19140	19130	118
456	20231208	113900	1078667450	19130	19130	19140	19130	26
457	20231208	113800	1078170020	19130	19140	19140	19130	202
458	20231208	113700	1074305170	19140	19140	19140	19140	5
459	20231208	113600	1074209470	19140	19140	19140	19140	59
460	20231208	113500	1073080210	19140	19140	19140	19130	114
461	20231208	113400	1070899280	19140	19140	19140	19140	5
462	20231208	113300	1070803580	19130	19130	19130	19130	4
463	20231208	113200	1070727060	19130	19130	19130	19130	0
464	20231208	113100	1070727060	19130	19130	19130	19130	129
465	20231208	113000	1068259290	19130	19130	19130	19130	200
466	20231208	112900	1064433290	19130	19130	19130	19130	20
467	20231208	112800	1064050690	19140	19140	19140	19130	128
468	20231208	112700	1061601900	19170	19170	19170	19170	138
469	20231208	112600	1058956440	19130	19130	19130	19130	0
470	20231208	112500	1058956440	19130	19130	19130	19130	50
471	20231208	112400	1057999940	19130	19150	19150	19130	2101
472	20231208	112300	1017806800	19140	19140	19140	19140	1877
473	20231208	112200	981881020	19140	19160	19160	19140	1020
474	20231208	112100	962353140	19160	19160	19160	19160	16
475	20231208	112000	962046580	19160	19160	19160	19160	20
476	20231208	111900	961663380	19200	19200	19200	19200	0
477	20231208	111800	961663380	19200	19200	19200	19200	0
478	20231208	111700	961663380	19200	19200	19200	19200	1
479	20231208	111600	961644180	19200	19160	19200	19160	384
480	20231208	111500	954279570	19160	19140	19160	19140	470
481	20231208	111400	945282730	19140	19140	19140	19140	50
482	20231208	111300	944325730	19140	19160	19160	19140	1157
483	20231208	111200	922170450	19160	19150	19160	19150	193
484	20231208	111100	918473980	19160	19160	19160	19160	15
485	20231208	111000	918186580	19160	19160	19160	19150	234
486	20231208	110900	913703960	19160	19160	19160	19160	127
487	20231208	110800	911270640	19170	19170	19170	19170	62
488	20231208	110700	910082100	19170	19170	19170	19170	0
489	20231208	110600	910082100	19170	19160	19170	19160	114
490	20231208	110500	907897570	19150	19160	19160	19150	98
491	20231208	110400	906020860	19160	19160	19160	19160	4
492	20231208	110300	905944220	19150	19150	19150	19150	1
493	20231208	110200	905925070	19150	19150	19150	19150	345
494	20231208	110100	899318320	19150	19150	19150	19150	0
495	20231208	110000	899318320	19150	19160	19160	19150	554
496	20231208	105900	888709180	19160	19160	19160	19160	48
497	20231208	105800	887789500	19160	19160	19160	19160	50
498	20231208	105700	886831500	19160	19170	19170	19160	72
499	20231208	105600	885451880	19170	19170	19170	19170	1
500	20231208	105500	885432710	19170	19170	19170	19170	9
501	20231208	105400	885260180	19180	19180	19180	19180	45
502	20231208	105300	884397080	19150	19160	19160	19150	837
503	20231208	105200	868368470	19160	19180	19180	19160	763
504	20231208	105100	853749090	19180	19170	19180	19170	890
505	20231208	105000	836687320	19170	19170	19180	19170	224
506	20231208	104900	832393050	19170	19170	19170	19170	130
507	20231208	104800	829900950	19170	19170	19170	19170	0
508	20231208	104700	829900950	19170	19200	19200	19170	177
509	20231208	104600	826503300	19190	19180	19190	19180	586
510	20231208	104500	815262820	19190	19200	19200	19190	405
511	20231208	104400	807490860	19200	19200	19200	19200	42
512	20231208	104300	806684460	19200	19200	19200	19200	5
513	20231208	104200	806588460	19200	19200	19200	19200	178
514	20231208	104100	803170860	19200	19200	19200	19200	1
515	20231208	104000	803151660	19200	19200	19200	19200	0
516	20231208	103900	803151660	19200	19200	19200	19200	146
517	20231208	103800	800348460	19200	19200	19210	19200	180
518	20231208	103700	796892360	19210	19210	19210	19210	97
519	20231208	103600	795028990	19210	19200	19210	19200	50
520	20231208	103500	794068890	19200	19200	19200	19200	0
521	20231208	103400	794068890	19200	19200	19200	19200	25
522	20231208	103300	793588890	19210	19200	19210	19200	189
523	20231208	103200	789959450	19200	19210	19210	19200	31
524	20231208	103100	789364050	19210	19190	19210	19190	26
525	20231208	103000	788865040	19190	19190	19190	19190	13
526	20231208	102900	788615570	19190	19180	19190	19180	140
527	20231208	102800	785929370	19180	19170	19180	19170	47
528	20231208	102700	785027960	19180	19180	19180	19180	6
529	20231208	102600	784912880	19180	19170	19180	19160	253
530	20231208	102500	780061920	19160	19160	19160	19160	1
531	20231208	102400	780042760	19200	19200	19200	19200	25
532	20231208	102300	779562760	19160	19210	19210	19160	24
533	20231208	102200	779102770	19220	19170	19220	19150	3927
534	20231208	102100	703848300	19180	19180	19180	19180	404
535	20231208	102000	696099580	19180	19180	19180	19180	218
536	20231208	101900	691918340	19180	19210	19210	19180	276
537	20231208	101800	686616410	19180	19180	19180	19180	0
538	20231208	101700	686616410	19180	19200	19200	19180	253
539	20231208	101600	681761290	19200	19220	19220	19200	278
540	20231208	101500	676422290	19220	19220	19220	19210	550
541	20231208	101400	665852530	19220	19230	19230	19220	62
542	20231208	101300	664660390	19220	19220	19220	19220	0
543	20231208	101200	664660390	19220	19220	19220	19220	68
544	20231208	101100	663353430	19220	19220	19220	19220	365
545	20231208	101000	656338130	19240	19260	19270	19230	923
546	20231208	100900	638575590	19280	19280	19280	19280	0
547	20231208	100800	638575590	19280	19280	19280	19280	0
548	20231208	100700	638575590	19280	19280	19280	19280	77
549	20231208	100600	637091030	19270	19270	19270	19270	182
550	20231208	100500	633583890	19280	19290	19290	19280	27
551	20231208	100400	633063210	19290	19280	19290	19280	102
552	20231208	100300	631095830	19270	19280	19280	19270	96
553	20231208	100200	629245900	19280	19280	19280	19280	47
554	20231208	100100	628339740	19280	19270	19280	19270	167
555	20231208	100000	625120930	19270	19270	19270	19260	7
556	20231208	095900	624986060	19270	19270	19270	19270	211
557	20231208	095800	620920090	19270	19270	19270	19270	52
558	20231208	095700	619918050	19230	19250	19260	19230	413
559	20231208	095600	611966670	19230	19190	19230	19180	3805
560	20231208	095500	538887080	19200	19210	19210	19200	220
561	20231208	095400	534662780	19210	19210	19210	19200	37
562	20231208	095300	533952070	19200	19200	19200	19200	531
563	20231208	095200	523756870	19190	19190	19200	19190	394
564	20231208	095100	516195730	19200	19200	19200	19200	497
565	20231208	095000	506653330	19200	19210	19210	19200	127
566	20231208	094900	504214820	19200	19210	19210	19200	40
567	20231208	094800	503446620	19200	19200	19200	19190	159
568	20231208	094700	500393830	19200	19170	19200	19170	36
569	20231208	094600	499702660	19160	19180	19180	19160	550
570	20231208	094500	489159720	19160	19160	19160	19160	0
571	20231208	094400	489159720	19160	19150	19200	19150	406
572	20231208	094300	481377080	19130	19170	19170	19120	1622
573	20231208	094200	450319660	19160	19210	19210	19160	1081
574	20231208	094100	429594030	19210	19250	19250	19210	894
575	20231208	094000	412394440	19270	19280	19280	19250	1303
576	20231208	093900	387295870	19280	19300	19300	19280	435
577	20231208	093800	378904260	19300	19300	19300	19290	14
578	20231208	093700	378634080	19300	19290	19300	19290	214
579	20231208	093600	374504010	19290	19290	19290	19290	76
580	20231208	093500	373037970	19300	19280	19300	19280	178
581	20231208	093400	369602890	19270	19300	19300	19270	349
582	20231208	093300	362874160	19300	19340	19340	19300	1807
583	20231208	093200	327974990	19370	19370	19370	19370	6
584	20231208	093100	327858770	19370	19370	19370	19370	0
585	20231208	093000	327858770	19370	19370	19370	19370	50
586	20231208	092900	326890270	19370	19380	19400	19370	513
587	20231208	092800	316943090	19380	19380	19380	19380	1
588	20231208	092700	316923710	19370	19370	19370	19370	93
589	20231208	092600	315122300	19320	19320	19320	19310	99
590	20231208	092500	313210050	19320	19330	19370	19320	1392
591	20231208	092400	286291910	19320	19330	19330	19320	239
592	20231208	092300	281674420	19330	19350	19350	19330	1389
593	20231208	092200	254815440	19360	19370	19370	19360	338
594	20231208	092100	248271740	19380	19380	19380	19380	2
595	20231208	092000	248232980	19380	19410	19410	19380	76
596	20231208	091900	246759000	19410	19420	19420	19400	278
597	20231208	091800	241363120	19410	19390	19410	19390	578
598	20231208	091700	230147440	19340	19410	19410	19340	37
599	20231208	091600	229431510	19410	19420	19420	19410	81
600	20231208	091500	227858730	19420	19420	19430	19420	132
601	20231208	091400	225295030	19430	19400	19430	19400	225
602	20231208	091300	220929350	19400	19400	19400	19400	163
603	20231208	091200	217767150	19400	19410	19410	19400	131
604	20231208	091100	215225540	19410	19330	19420	19330	278
605	20231208	091000	209835220	19330	19330	19330	19330	10
606	20231208	090900	209641920	19310	19320	19320	19310	85
607	20231208	090800	208000320	19310	19420	19440	19310	444
608	20231208	090700	199386040	19410	19420	19460	19400	506
609	20231208	090600	189560860	19380	19370	19420	19370	1525
610	20231208	090500	159998790	19360	19170	19370	19170	676
611	20231208	090400	146980210	19170	19310	19310	19150	1597
612	20231208	090300	116234320	19320	19320	19320	19320	887
613	20231208	090200	99097480	19320	19380	19380	19320	143
614	20231208	090100	96328660	19380	19380	19380	19290	4174
615	20231208	090000	15698040	19330	19360	19370	19330	811