KissMeData/059090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193700	2924961450	8930	8930	8930	8930	7578
3	20231212	193600	2924961450	8930	8930	8930	8930	0
4	20231212	193500	2924961450	8930	8930	8930	8930	0
5	20231212	193400	2924961450	8930	8930	8930	8930	0
6	20231212	193300	2924961450	8930	8930	8930	8930	0
7	20231212	193200	2924961450	8930	8930	8930	8930	0
8	20231212	193100	2924961450	8930	8930	8930	8930	0
9	20231212	193000	2924961450	8930	8930	8930	8930	0
10	20231212	192900	2924961450	8930	8930	8930	8930	0
11	20231212	192800	2924961450	8930	8930	8930	8930	0
12	20231212	192700	2924961450	8930	8930	8930	8930	0
13	20231212	192600	2924961450	8930	8930	8930	8930	0
14	20231212	192500	2924961450	8930	8930	8930	8930	0
15	20231212	192400	2924961450	8930	8930	8930	8930	0
16	20231212	192300	2924961450	8930	8930	8930	8930	0
17	20231212	192200	2924961450	8930	8930	8930	8930	0
18	20231212	192100	2924961450	8930	8930	8930	8930	0
19	20231212	192000	2924961450	8930	8930	8930	8930	0
20	20231212	191900	2924961450	8930	8930	8930	8930	0
21	20231212	191800	2924961450	8930	8930	8930	8930	0
22	20231212	191700	2924961450	8930	8930	8930	8930	0
23	20231212	191600	2924961450	8930	8930	8930	8930	0
24	20231212	191500	2924961450	8930	8930	8930	8930	0
25	20231212	191400	2924961450	8930	8930	8930	8930	0
26	20231212	191300	2924961450	8930	8930	8930	8930	0
27	20231212	191200	2924961450	8930	8930	8930	8930	0
28	20231212	191100	2924961450	8930	8930	8930	8930	0
29	20231212	191000	2924961450	8930	8930	8930	8930	0
30	20231212	190900	2924961450	8930	8930	8930	8930	0
31	20231212	190800	2924961450	8930	8930	8930	8930	0
32	20231212	190700	2924961450	8930	8930	8930	8930	7578
33	20231212	190600	2924961450	8930	8930	8930	8930	0
34	20231212	190500	2924961450	8930	8930	8930	8930	0
35	20231212	190400	2924961450	8930	8930	8930	8930	0
36	20231212	190300	2924961450	8930	8930	8930	8930	0
37	20231212	190200	2924961450	8930	8930	8930	8930	0
38	20231212	190100	2924961450	8930	8930	8930	8930	0
39	20231212	190000	2924961450	8930	8930	8930	8930	0
40	20231212	185900	2924961450	8930	8930	8930	8930	0
41	20231212	185800	2924961450	8930	8930	8930	8930	0
42	20231212	185700	2924961450	8930	8930	8930	8930	0
43	20231212	185600	2924961450	8930	8930	8930	8930	0
44	20231212	185500	2924961450	8930	8930	8930	8930	0
45	20231212	185400	2924961450	8930	8930	8930	8930	0
46	20231212	185300	2924961450	8930	8930	8930	8930	0
47	20231212	185200	2924961450	8930	8930	8930	8930	0
48	20231212	185100	2924961450	8930	8930	8930	8930	0
49	20231212	185000	2924961450	8930	8930	8930	8930	0
50	20231212	184900	2924961450	8930	8930	8930	8930	0
51	20231212	184800	2924961450	8930	8930	8930	8930	0
52	20231212	184700	2924961450	8930	8930	8930	8930	0
53	20231212	184600	2924961450	8930	8930	8930	8930	0
54	20231212	184500	2924961450	8930	8930	8930	8930	0
55	20231212	184400	2924961450	8930	8930	8930	8930	0
56	20231212	184300	2924961450	8930	8930	8930	8930	0
57	20231212	184200	2924961450	8930	8930	8930	8930	0
58	20231212	184100	2924961450	8930	8930	8930	8930	0
59	20231212	184000	2924961450	8930	8930	8930	8930	0
60	20231212	183900	2924961450	8930	8930	8930	8930	0
61	20231212	183800	2924961450	8930	8930	8930	8930	0
62	20231212	183700	2924961450	8930	8930	8930	8930	7578
63	20231212	183600	2924961450	8930	8930	8930	8930	0
64	20231212	183500	2924961450	8930	8930	8930	8930	0
65	20231212	183400	2924961450	8930	8930	8930	8930	0
66	20231212	183300	2924961450	8930	8930	8930	8930	0
67	20231212	183200	2924961450	8930	8930	8930	8930	0
68	20231212	183100	2924961450	8930	8930	8930	8930	0
69	20231212	183000	2924961450	8930	8930	8930	8930	0
70	20231212	182900	2924961450	8930	8930	8930	8930	0
71	20231212	182800	2924961450	8930	8930	8930	8930	0
72	20231212	182700	2924961450	8930	8930	8930	8930	0
73	20231212	182600	2924961450	8930	8930	8930	8930	0
74	20231212	182500	2924961450	8930	8930	8930	8930	0
75	20231212	182400	2924961450	8930	8930	8930	8930	0
76	20231212	182300	2924961450	8930	8930	8930	8930	0
77	20231212	182200	2924961450	8930	8930	8930	8930	0
78	20231212	182100	2924961450	8930	8930	8930	8930	0
79	20231212	182000	2924961450	8930	8930	8930	8930	0
80	20231212	181900	2924961450	8930	8930	8930	8930	0
81	20231212	181800	2924961450	8930	8930	8930	8930	0
82	20231212	181700	2924961450	8930	8930	8930	8930	0
83	20231212	181600	2924961450	8930	8930	8930	8930	0
84	20231212	181500	2924961450	8930	8930	8930	8930	0
85	20231212	181400	2924961450	8930	8930	8930	8930	0
86	20231212	181300	2924961450	8930	8930	8930	8930	0
87	20231212	181200	2924961450	8930	8930	8930	8930	0
88	20231212	181100	2924961450	8930	8930	8930	8930	0
89	20231212	181000	2924961450	8930	8930	8930	8930	0
90	20231212	180900	2924961450	8930	8930	8930	8930	0
91	20231212	180800	2924961450	8930	8930	8930	8930	0
92	20231212	180700	2924961450	8930	8930	8930	8930	7578
93	20231212	180600	2924961450	8930	8930	8930	8930	0
94	20231212	180500	2924961450	8930	8930	8930	8930	0
95	20231212	180400	2924961450	8930	8930	8930	8930	0
96	20231212	180300	2924961450	8930	8930	8930	8930	0
97	20231212	180200	2924961450	8930	8930	8930	8930	0
98	20231212	180100	2924961450	8930	8930	8930	8930	0
99	20231212	180000	2924961450	8930	8930	8930	8930	0
100	20231212	175900	2924961450	8930	8930	8930	8930	0
101	20231212	175800	2924961450	8930	8930	8930	8930	0
102	20231212	175700	2924961450	8930	8930	8930	8930	0
103	20231212	175600	2924961450	8930	8930	8930	8930	0
104	20231212	175500	2924961450	8930	8930	8930	8930	0
105	20231212	175400	2924961450	8930	8930	8930	8930	0
106	20231212	175300	2924961450	8930	8930	8930	8930	0
107	20231212	175200	2924961450	8930	8930	8930	8930	0
108	20231212	175100	2924961450	8930	8930	8930	8930	0
109	20231212	175000	2924961450	8930	8930	8930	8930	0
110	20231212	174900	2924961450	8930	8930	8930	8930	0
111	20231212	174800	2924961450	8930	8930	8930	8930	0
112	20231212	174700	2924961450	8930	8930	8930	8930	0
113	20231212	174600	2924961450	8930	8930	8930	8930	0
114	20231212	174500	2924961450	8930	8930	8930	8930	0
115	20231212	174400	2924961450	8930	8930	8930	8930	0
116	20231212	174300	2924961450	8930	8930	8930	8930	0
117	20231212	174200	2924961450	8930	8930	8930	8930	0
118	20231212	174100	2924961450	8930	8930	8930	8930	0
119	20231212	174000	2924961450	8930	8930	8930	8930	0
120	20231212	173900	2924961450	8930	8930	8930	8930	0
121	20231212	173800	2924961450	8930	8930	8930	8930	0
122	20231212	173700	2924961450	8930	8930	8930	8930	7578
123	20231212	173600	2924961450	8930	8930	8930	8930	0
124	20231212	173500	2924961450	8930	8930	8930	8930	0
125	20231212	173400	2924961450	8930	8930	8930	8930	0
126	20231212	173300	2924961450	8930	8930	8930	8930	0
127	20231212	173200	2924961450	8930	8930	8930	8930	0
128	20231212	173100	2924961450	8930	8930	8930	8930	0
129	20231212	173000	2924961450	8930	8930	8930	8930	0
130	20231212	172900	2924961450	8930	8930	8930	8930	0
131	20231212	172800	2924961450	8930	8930	8930	8930	0
132	20231212	172700	2924961450	8930	8930	8930	8930	0
133	20231212	172600	2924961450	8930	8930	8930	8930	0
134	20231212	172500	2924961450	8930	8930	8930	8930	0
135	20231212	172400	2924961450	8930	8930	8930	8930	0
136	20231212	172300	2924961450	8930	8930	8930	8930	0
137	20231212	172200	2924961450	8930	8930	8930	8930	0
138	20231212	172100	2924961450	8930	8930	8930	8930	0
139	20231212	172000	2924961450	8930	8930	8930	8930	0
140	20231212	171900	2924961450	8930	8930	8930	8930	0
141	20231212	171800	2924961450	8930	8930	8930	8930	0
142	20231212	171700	2924961450	8930	8930	8930	8930	0
143	20231212	171600	2924961450	8930	8930	8930	8930	0
144	20231212	171500	2924961450	8930	8930	8930	8930	0
145	20231212	171400	2924961450	8930	8930	8930	8930	0
146	20231212	171300	2924961450	8930	8930	8930	8930	0
147	20231212	171200	2924961450	8930	8930	8930	8930	0
148	20231212	171100	2924961450	8930	8930	8930	8930	0
149	20231212	171000	2924961450	8930	8930	8930	8930	0
150	20231212	170900	2924961450	8930	8930	8930	8930	0
151	20231212	170800	2924961450	8930	8930	8930	8930	0
152	20231212	170700	2924961450	8930	8930	8930	8930	7578
153	20231212	170600	2924961450	8930	8930	8930	8930	0
154	20231212	170500	2924961450	8930	8930	8930	8930	0
155	20231212	170400	2924961450	8930	8930	8930	8930	0
156	20231212	170300	2924961450	8930	8930	8930	8930	0
157	20231212	170200	2924961450	8930	8930	8930	8930	0
158	20231212	170100	2924961450	8930	8930	8930	8930	0
159	20231212	170000	2924961450	8930	8930	8930	8930	0
160	20231212	165900	2924961450	8930	8930	8930	8930	0
161	20231212	165800	2924961450	8930	8930	8930	8930	0
162	20231212	165700	2924961450	8930	8930	8930	8930	0
163	20231212	165600	2924961450	8930	8930	8930	8930	0
164	20231212	165500	2924961450	8930	8930	8930	8930	0
165	20231212	165400	2924961450	8930	8930	8930	8930	0
166	20231212	165300	2924961450	8930	8930	8930	8930	0
167	20231212	165200	2924961450	8930	8930	8930	8930	0
168	20231212	165100	2924961450	8930	8930	8930	8930	0
169	20231212	165000	2924961450	8930	8930	8930	8930	0
170	20231212	164900	2924961450	8930	8930	8930	8930	0
171	20231212	164800	2924961450	8930	8930	8930	8930	0
172	20231212	164700	2924961450	8930	8930	8930	8930	0
173	20231212	164600	2924961450	8930	8930	8930	8930	0
174	20231212	164500	2924961450	8930	8930	8930	8930	0
175	20231212	164400	2924961450	8930	8930	8930	8930	0
176	20231212	164300	2924961450	8930	8930	8930	8930	0
177	20231212	164200	2924961450	8930	8930	8930	8930	0
178	20231212	164100	2924961450	8930	8930	8930	8930	0
179	20231212	164000	2924961450	8930	8930	8930	8930	0
180	20231212	163900	2924961450	8930	8930	8930	8930	0
181	20231212	163800	2924961450	8930	8930	8930	8930	0
182	20231212	163700	2924961450	8930	8930	8930	8930	7578
183	20231212	163600	2924961450	8930	8930	8930	8930	0
184	20231212	163500	2924961450	8930	8930	8930	8930	0
185	20231212	163400	2924961450	8930	8930	8930	8930	0
186	20231212	163300	2924961450	8930	8930	8930	8930	0
187	20231212	163200	2924961450	8930	8930	8930	8930	0
188	20231212	163100	2924961450	8930	8930	8930	8930	0
189	20231212	163000	2924961450	8930	8930	8930	8930	0
190	20231212	162900	2924961450	8930	8930	8930	8930	0
191	20231212	162800	2924961450	8930	8930	8930	8930	0
192	20231212	162700	2924961450	8930	8930	8930	8930	0
193	20231212	162600	2924961450	8930	8930	8930	8930	0
194	20231212	162500	2924961450	8930	8930	8930	8930	0
195	20231212	162400	2924961450	8930	8930	8930	8930	0
196	20231212	162300	2924961450	8930	8930	8930	8930	0
197	20231212	162200	2924961450	8930	8930	8930	8930	0
198	20231212	162100	2924961450	8930	8930	8930	8930	0
199	20231212	162000	2924961450	8930	8930	8930	8930	0
200	20231212	161900	2924961450	8930	8930	8930	8930	0
201	20231212	161800	2924961450	8930	8930	8930	8930	0
202	20231212	161700	2924961450	8930	8930	8930	8930	0
203	20231212	161600	2924961450	8930	8930	8930	8930	0
204	20231212	161500	2924961450	8930	8930	8930	8930	0
205	20231212	161400	2924961450	8930	8930	8930	8930	0
206	20231212	161300	2924961450	8930	8930	8930	8930	0
207	20231212	161200	2924961450	8930	8930	8930	8930	0
208	20231212	161100	2924961450	8930	8930	8930	8930	0
209	20231212	161000	2924961450	8930	8930	8930	8930	0
210	20231212	160900	2924961450	8930	8930	8930	8930	0
211	20231212	160800	2924961450	8930	8930	8930	8930	0
212	20231212	160700	2924961450	8930	8930	8930	8930	7578
213	20231212	160600	2924961450	8930	8930	8930	8930	0
214	20231212	160500	2924961450	8930	8930	8930	8930	0
215	20231212	160400	2924961450	8930	8930	8930	8930	0
216	20231212	160300	2924961450	8930	8930	8930	8930	0
217	20231212	160200	2924961450	8930	8930	8930	8930	0
218	20231212	160100	2924961450	8930	8930	8930	8930	0
219	20231212	160000	2924961450	8930	8930	8930	8930	0
220	20231212	155900	2924961450	8930	8930	8930	8930	0
221	20231212	155800	2924961450	8930	8930	8930	8930	0
222	20231212	155700	2924961450	8930	8930	8930	8930	0
223	20231212	155600	2924961450	8930	8930	8930	8930	0
224	20231212	155500	2924961450	8930	8930	8930	8930	0
225	20231212	155400	2924961450	8930	8930	8930	8930	0
226	20231212	155300	2924961450	8930	8930	8930	8930	0
227	20231212	155200	2924961450	8930	8930	8930	8930	0
228	20231212	155100	2924961450	8930	8930	8930	8930	0
229	20231212	155000	2924961450	8930	8930	8930	8930	0
230	20231212	154900	2924961450	8930	8930	8930	8930	0
231	20231212	154800	2924961450	8930	8930	8930	8930	0
232	20231212	154700	2924961450	8930	8930	8930	8930	0
233	20231212	154600	2924961450	8930	8930	8930	8930	0
234	20231212	154500	2924961450	8930	8930	8930	8930	0
235	20231212	154400	2924961450	8930	8930	8930	8930	0
236	20231212	154300	2924961450	8930	8930	8930	8930	0
237	20231212	154200	2924961450	8930	8930	8930	8930	0
238	20231212	154100	2924961450	8930	8930	8930	8930	0
239	20231212	154000	2924961450	8930	8930	8930	8930	0
240	20231212	153900	2924961450	8930	8930	8930	8930	0
241	20231212	153800	2924961450	8930	8930	8930	8930	0
242	20231212	153700	2924961450	8930	8930	8930	8930	7578
243	20231212	153600	2924961450	8930	8930	8930	8930	0
244	20231212	153500	2924961450	8930	8930	8930	8930	0
245	20231212	153400	2924961450	8930	8930	8930	8930	0
246	20231212	153300	2924961450	8930	8930	8930	8930	0
247	20231212	153200	2924961450	8930	8930	8930	8930	0
248	20231212	153100	2924961450	8930	8930	8930	8930	0
249	20231212	153000	2924961450	8930	8930	8930	8930	7578
250	20231212	152900	2857289910	8910	8910	8910	8910	0
251	20231212	152800	2857289910	8910	8910	8910	8910	0
252	20231212	152700	2857289910	8910	8910	8910	8910	0
253	20231212	152600	2857289910	8910	8910	8910	8910	0
254	20231212	152500	2857289910	8910	8910	8910	8910	0
255	20231212	152400	2857289910	8910	8910	8910	8910	0
256	20231212	152300	2857289910	8910	8910	8910	8910	0
257	20231212	152200	2857289910	8910	8910	8910	8910	0
258	20231212	152100	2857289910	8910	8910	8910	8910	0
259	20231212	152000	2857289910	8910	8910	8910	8910	0
260	20231212	151900	2857289910	8910	8920	8930	8910	178
261	20231212	151800	2855701010	8910	8910	8920	8910	132
262	20231212	151700	2854524820	8910	8920	8920	8910	25
263	20231212	151600	2854302040	8920	8920	8920	8920	10
264	20231212	151500	2854212840	8920	8920	8920	8920	25
265	20231212	151400	2853989840	8920	8910	8920	8910	1011
266	20231212	151300	2844974550	8910	8920	8920	8900	383
267	20231212	151200	2841561220	8920	8920	8920	8920	16
268	20231212	151100	2841418500	8910	8910	8920	8910	956
269	20231212	151000	2832898540	8910	8910	8910	8910	100
270	20231212	150900	2832007540	8900	8900	8900	8900	5
271	20231212	150800	2831963040	8910	8890	8910	8890	659
272	20231212	150700	2826095480	8890	8900	8900	8890	339
273	20231212	150600	2823080080	8890	8890	8890	8890	55
274	20231212	150500	2822591130	8890	8900	8900	8890	208
275	20231212	150400	2820740230	8900	8910	8910	8900	86
276	20231212	150300	2819974240	8910	8910	8910	8910	222
277	20231212	150200	2817996220	8900	8900	8900	8900	43
278	20231212	150100	2817613520	8920	8910	8920	8900	334
279	20231212	150000	2814634330	8920	8900	8920	8900	1051
280	20231212	145900	2805269750	8900	8910	8910	8900	75
281	20231212	145800	2804601750	8900	8900	8900	8900	37
282	20231212	145700	2804272450	8900	8900	8900	8890	619
283	20231212	145600	2798764000	8900	8900	8900	8900	751
284	20231212	145500	2792080100	8900	8910	8920	8900	126
285	20231212	145400	2790957450	8910	8900	8910	8900	73
286	20231212	145300	2790307070	8900	8910	8910	8900	358
287	20231212	145200	2787120490	8900	8910	8910	8890	1919
288	20231212	145100	2770038580	8920	8920	8920	8920	169
289	20231212	145000	2768531100	8910	8920	8920	8910	10
290	20231212	144900	2768441950	8920	8930	8930	8910	548
291	20231212	144800	2763551400	8930	8930	8940	8930	452
292	20231212	144700	2759512830	8930	8930	8930	8930	5
293	20231212	144600	2759468180	8940	8930	8940	8930	12
294	20231212	144500	2759361010	8930	8930	8930	8930	94
295	20231212	144400	2758521590	8940	8950	8950	8940	103
296	20231212	144300	2757600740	8940	8940	8940	8940	227
297	20231212	144200	2755571360	8940	8950	8950	8930	186
298	20231212	144100	2753910010	8940	8940	8940	8930	570
299	20231212	144000	2748815600	8940	8940	8950	8940	63
300	20231212	143900	2748251830	8950	8960	8960	8950	762
301	20231212	143800	2741431750	8960	8970	8970	8960	143
302	20231212	143700	2740150300	8970	8970	8970	8970	10
303	20231212	143600	2740060600	8970	8960	8970	8950	1637
304	20231212	143500	2725385310	8960	8960	8960	8960	1035
305	20231212	143400	2716111710	8960	8960	8960	8960	5
306	20231212	143300	2716066910	8970	8970	8980	8970	586
307	20231212	143200	2710810480	8970	8960	8970	8960	202
308	20231212	143100	2708999390	8960	8960	8960	8950	561
309	20231212	143000	2703977880	8950	8950	8950	8950	161
310	20231212	142900	2702536930	8960	8960	8960	8950	38
311	20231212	142800	2702196500	8960	8960	8960	8960	0
312	20231212	142700	2702196500	8960	8960	8970	8960	1612
313	20231212	142600	2687742460	8950	8940	8950	8940	143
314	20231212	142500	2686462720	8940	8940	8940	8940	14
315	20231212	142400	2686337560	8960	8940	8960	8940	294
316	20231212	142300	2683705240	8950	8950	8950	8950	78
317	20231212	142200	2683007140	8950	8960	8960	8950	521
318	20231212	142100	2678344040	8960	8960	8960	8960	29
319	20231212	142000	2678084200	8960	8970	8970	8960	146
320	20231212	141900	2676774630	8970	8960	8970	8960	105
321	20231212	141800	2675832830	8970	8960	8970	8950	1841
322	20231212	141700	2659325060	8940	8960	8960	8940	1339
323	20231212	141600	2647347660	8960	8980	8980	8960	456
324	20231212	141500	2643256400	8990	8990	8990	8980	852
325	20231212	141400	2635598360	8990	8990	8990	8980	690
326	20231212	141300	2629400690	8990	8990	9000	8990	1675
327	20231212	141200	2614328870	8990	9000	9000	8990	1807
328	20231212	141100	2598067670	8980	8940	9000	8940	9481
329	20231212	141000	2512863690	8940	8950	8950	8940	693
330	20231212	140900	2506661600	8950	8890	8990	8890	8856
331	20231212	140800	2427331680	8880	8880	8880	8880	0
332	20231212	140700	2427331680	8880	8900	8900	8880	5454
333	20231212	140600	2378892400	8900	8900	8910	8900	1028
334	20231212	140500	2369737220	8900	8900	8900	8900	90
335	20231212	140400	2368936220	8900	8900	8910	8900	731
336	20231212	140300	2362430300	8890	8900	8900	8890	125
337	20231212	140200	2361318850	8900	8910	8910	8900	270
338	20231212	140100	2358915840	8910	8890	8910	8880	2108
339	20231212	140000	2340159460	8890	8870	8890	8870	391
340	20231212	135900	2336684300	8870	8880	8880	8870	672
341	20231212	135800	2330716990	8880	8900	8900	8880	1706
342	20231212	135700	2315565390	8900	8890	8900	8890	127
343	20231212	135600	2314436160	8900	8900	8900	8900	45
344	20231212	135500	2314035660	8900	8890	8900	8890	685
345	20231212	135400	2307939520	8890	8890	8890	8890	106
346	20231212	135300	2306997180	8900	8900	8900	8890	345
347	20231212	135200	2303926730	8890	8900	8900	8890	45
348	20231212	135100	2303526280	8890	8890	8890	8890	0
349	20231212	135000	2303526280	8890	8900	8900	8890	115
350	20231212	134900	2302502830	8890	8900	8900	8890	1103
351	20231212	134800	2292695790	8900	8900	8900	8900	496
352	20231212	134700	2288281390	8900	8900	8900	8900	37
353	20231212	134600	2287952090	8900	8910	8910	8900	207
354	20231212	134500	2286107800	8920	8900	8920	8900	2146
355	20231212	134400	2266985280	8900	8900	8900	8900	151
356	20231212	134300	2265641380	8900	8900	8900	8900	327
357	20231212	134200	2262731080	8900	8900	8900	8900	187
358	20231212	134100	2261066780	8900	8910	8910	8900	173
359	20231212	134000	2259525870	8910	8920	8920	8900	612
360	20231212	133900	2254075630	8930	8930	8940	8910	1179
361	20231212	133800	2243558560	8950	8970	8980	8940	3071
362	20231212	133700	2216077720	8980	8970	8980	8970	4582
363	20231212	133600	2174936090	8980	8950	8980	8940	6687
364	20231212	133500	2115021550	8940	8910	8940	8910	1906
365	20231212	133400	2097991140	8910	8920	8920	8910	53
366	20231212	133300	2097518480	8920	8920	8920	8920	11
367	20231212	133200	2097420360	8940	8930	8940	8930	304
368	20231212	133100	2094705620	8930	8930	8940	8930	210
369	20231212	133000	2092829820	8930	8910	8940	8910	1877
370	20231212	132900	2076073190	8910	8900	8910	8900	669
371	20231212	132800	2070117960	8900	8910	8910	8900	357
372	20231212	132700	2066940620	8920	8920	8920	8910	544
373	20231212	132600	2062089480	8920	8910	8920	8910	38
374	20231212	132500	2061750570	8910	8900	8910	8900	146
375	20231212	132400	2060449880	8910	8910	8910	8900	29
376	20231212	132300	2060191540	8920	8900	8930	8900	1096
377	20231212	132200	2050416490	8910	8880	8910	8880	5185
378	20231212	132100	2004260800	8880	8890	8900	8880	1107
379	20231212	132000	1994413340	8890	8850	8890	8850	3426
380	20231212	131900	1963984140	8850	8850	8850	8850	27
381	20231212	131800	1963745190	8860	8860	8860	8860	438
382	20231212	131700	1959864510	8860	8860	8860	8850	141
383	20231212	131600	1958615300	8860	8860	8860	8860	0
384	20231212	131500	1958615300	8860	8870	8870	8860	1001
385	20231212	131400	1949736440	8870	8810	8870	8810	3729
386	20231212	131300	1916750790	8810	8810	8810	8810	475
387	20231212	131200	1912566040	8800	8810	8810	8800	20
388	20231212	131100	1912390010	8810	8800	8810	8800	164
389	20231212	131000	1910946710	8790	8790	8790	8790	5
390	20231212	130900	1910902760	8800	8790	8800	8790	201
391	20231212	130800	1909133970	8790	8800	8800	8790	43
392	20231212	130700	1908755950	8800	8800	8800	8800	1
393	20231212	130600	1908747150	8790	8800	8800	8790	49
394	20231212	130500	1908316000	8800	8780	8800	8780	1531
395	20231212	130400	1894858540	8790	8790	8790	8790	476
396	20231212	130300	1890674500	8790	8790	8790	8790	45
397	20231212	130200	1890278950	8790	8790	8790	8790	30
398	20231212	130100	1890015250	8790	8790	8800	8790	898
399	20231212	130000	1882117900	8790	8790	8790	8790	0
400	20231212	125900	1882117900	8790	8790	8790	8790	305
401	20231212	125800	1879436950	8790	8780	8790	8780	103
402	20231212	125700	1878531630	8780	8790	8790	8780	210
403	20231212	125600	1876685740	8790	8800	8800	8790	76
404	20231212	125500	1876017690	8800	8790	8800	8790	22
405	20231212	125400	1875824290	8800	8790	8800	8790	332
406	20231212	125300	1872906000	8790	8780	8790	8780	283
407	20231212	125200	1870420260	8800	8780	8800	8780	42
408	20231212	125100	1870050930	8770	8780	8780	8770	273
409	20231212	125000	1867654140	8780	8780	8780	8780	0
410	20231212	124900	1867654140	8780	8780	8780	8780	19
411	20231212	124800	1867487320	8770	8770	8770	8770	590
412	20231212	124700	1862313020	8770	8770	8770	8770	246
413	20231212	124600	1860155600	8770	8770	8770	8770	0
414	20231212	124500	1860155600	8770	8770	8770	8770	155
415	20231212	124400	1858796250	8770	8790	8790	8770	1131
416	20231212	124300	1848864270	8790	8790	8790	8790	11
417	20231212	124200	1848767580	8790	8800	8800	8790	64
418	20231212	124100	1848204930	8800	8800	8800	8800	20
419	20231212	124000	1848028930	8800	8790	8800	8790	176
420	20231212	123900	1846481690	8790	8790	8790	8790	14
421	20231212	123800	1846358630	8790	8820	8820	8790	465
422	20231212	123700	1842268870	8820	8840	8840	8820	21
423	20231212	123600	1842083630	8840	8840	8840	8840	10
424	20231212	123500	1841995230	8840	8810	8840	8810	213
425	20231212	123400	1840115820	8830	8800	8830	8800	380
426	20231212	123300	1836771520	8790	8790	8790	8790	5
427	20231212	123200	1836727570	8790	8790	8790	8790	20
428	20231212	123100	1836551770	8800	8800	8800	8790	146
429	20231212	123000	1835267330	8790	8790	8790	8790	44
430	20231212	122900	1834880570	8790	8790	8790	8790	124
431	20231212	122800	1833790610	8790	8790	8790	8790	56
432	20231212	122700	1833298370	8790	8790	8790	8790	60
433	20231212	122600	1832770970	8800	8800	8800	8790	163
434	20231212	122500	1831336670	8800	8790	8800	8790	69
435	20231212	122400	1830729720	8790	8800	8800	8790	493
436	20231212	122300	1826391370	8800	8800	8800	8800	30
437	20231212	122200	1826127370	8830	8830	8830	8830	0
438	20231212	122100	1826127370	8830	8810	8830	8810	216
439	20231212	122000	1824220300	8800	8800	8800	8800	20
440	20231212	121900	1824044300	8810	8810	8810	8800	102
441	20231212	121800	1823146300	8810	8810	8810	8810	458
442	20231212	121700	1819111320	8810	8810	8810	8810	55
443	20231212	121600	1818626770	8810	8820	8820	8810	102
444	20231212	121500	1817727320	8830	8830	8840	8830	203
445	20231212	121400	1815933680	8830	8830	8830	8820	233
446	20231212	121300	1813876450	8830	8830	8830	8830	1
447	20231212	121200	1813867620	8830	8810	8830	8810	11
448	20231212	121100	1813770690	8810	8810	8810	8810	0
449	20231212	121000	1813770690	8810	8820	8820	8810	11
450	20231212	120900	1813673770	8810	8810	8810	8810	4
451	20231212	120800	1813638530	8830	8830	8830	8830	58
452	20231212	120700	1813126390	8830	8840	8840	8830	600
453	20231212	120600	1807826560	8850	8840	8850	8840	295
454	20231212	120500	1805218060	8840	8850	8850	8840	556
455	20231212	120400	1800299010	8850	8850	8850	8850	10
456	20231212	120300	1800210510	8840	8840	8840	8840	6
457	20231212	120200	1800157470	8840	8840	8840	8840	17
458	20231212	120100	1800007190	8840	8840	8840	8840	731
459	20231212	120000	1793545150	8840	8820	8840	8820	368
460	20231212	115900	1790298740	8820	8820	8820	8820	0
461	20231212	115800	1790298740	8820	8820	8820	8820	6
462	20231212	115700	1790245820	8830	8820	8830	8820	52
463	20231212	115600	1789786670	8820	8830	8830	8820	17
464	20231212	115500	1789636720	8820	8820	8820	8820	1
465	20231212	115400	1789627900	8820	8820	8830	8820	15
466	20231212	115300	1789495510	8820	8820	8820	8820	24
467	20231212	115200	1789283830	8830	8830	8830	8830	11
468	20231212	115100	1789186700	8830	8830	8830	8830	20
469	20231212	115000	1789010100	8850	8850	8850	8850	28
470	20231212	114900	1788762300	8850	8850	8850	8840	27
471	20231212	114800	1788523400	8850	8820	8850	8820	562
472	20231212	114700	1783556440	8820	8830	8830	8820	133
473	20231212	114600	1782382100	8830	8830	8830	8830	107
474	20231212	114500	1781437290	8830	8830	8840	8830	367
475	20231212	114400	1778196670	8820	8820	8820	8820	39
476	20231212	114300	1777852690	8820	8820	8820	8820	80
477	20231212	114200	1777147090	8820	8830	8830	8820	578
478	20231212	114100	1772043400	8840	8840	8840	8840	12
479	20231212	114000	1771937320	8840	8840	8850	8840	68
480	20231212	113900	1771335600	8840	8830	8850	8830	944
481	20231212	113800	1762989020	8830	8830	8830	8830	13
482	20231212	113700	1762874230	8830	8830	8830	8820	11
483	20231212	113600	1762777150	8820	8820	8820	8820	0
484	20231212	113500	1762777150	8820	8820	8820	8820	5
485	20231212	113400	1762733050	8830	8820	8830	8820	771
486	20231212	113300	1755929320	8810	8810	8810	8810	31
487	20231212	113200	1755656210	8800	8790	8800	8790	1431
488	20231212	113100	1743063460	8800	8800	8800	8800	556
489	20231212	113000	1738170660	8800	8780	8800	8780	727
490	20231212	112900	1731780430	8780	8770	8780	8770	90
491	20231212	112800	1730990830	8770	8770	8770	8770	5
492	20231212	112700	1730946980	8780	8780	8780	8780	140
493	20231212	112600	1729717780	8780	8790	8790	8780	56
494	20231212	112500	1729225590	8790	8790	8790	8790	46
495	20231212	112400	1728821250	8790	8800	8800	8790	57
496	20231212	112300	1728319710	8800	8830	8830	8800	1765
497	20231212	112200	1712760370	8840	8840	8840	8840	35
498	20231212	112100	1712450970	8840	8840	8840	8840	55
499	20231212	112000	1711964770	8840	8850	8850	8840	24
500	20231212	111900	1711752600	8840	8840	8850	8840	19
501	20231212	111800	1711584550	8840	8830	8840	8830	1502
502	20231212	111700	1698307420	8830	8830	8830	8830	516
503	20231212	111600	1693751140	8830	8830	8830	8830	695
504	20231212	111500	1687614290	8820	8830	8830	8820	528
505	20231212	111400	1682957070	8830	8830	8830	8820	523
506	20231212	111300	1678339100	8820	8810	8830	8810	220
507	20231212	111200	1676399250	8800	8790	8800	8790	775
508	20231212	111100	1669579430	8790	8780	8790	8780	359
509	20231212	111000	1666423990	8790	8780	8790	8780	134
510	20231212	110900	1665247460	8780	8780	8780	8780	30
511	20231212	110800	1664984060	8780	8780	8780	8780	143
512	20231212	110700	1663728520	8780	8790	8790	8780	20
513	20231212	110600	1663552780	8790	8790	8790	8790	7
514	20231212	110500	1663491250	8800	8790	8800	8790	60
515	20231212	110400	1662963500	8790	8760	8790	8760	248
516	20231212	110300	1660787340	8750	8760	8760	8750	18
517	20231212	110200	1660629710	8760	8760	8760	8750	7
518	20231212	110100	1660568440	8750	8750	8760	8750	27
519	20231212	110000	1660332140	8750	8760	8760	8750	7
520	20231212	105900	1660270870	8750	8760	8760	8750	58
521	20231212	105800	1659763350	8750	8760	8760	8750	75
522	20231212	105700	1659106900	8760	8760	8760	8760	18
523	20231212	105600	1658949220	8750	8760	8760	8750	70
524	20231212	105500	1658336070	8760	8770	8770	8760	15
525	20231212	105400	1658204570	8770	8760	8770	8760	70
526	20231212	105300	1657590870	8760	8770	8770	8760	126
527	20231212	105200	1656485910	8760	8760	8760	8760	55
528	20231212	105100	1656004110	8750	8750	8750	8750	12
529	20231212	105000	1655899110	8750	8750	8750	8750	1
530	20231212	104900	1655890360	8740	8750	8750	8740	118
531	20231212	104800	1654859020	8740	8740	8770	8730	1147
532	20231212	104700	1644825920	8740	8740	8740	8740	64
533	20231212	104600	1644266560	8740	8740	8740	8730	83
534	20231212	104500	1643541190	8740	8730	8740	8730	754
535	20231212	104400	1636958040	8730	8730	8730	8730	25
536	20231212	104300	1636739790	8740	8750	8750	8740	27
537	20231212	104200	1636503740	8750	8760	8760	8750	1005
538	20231212	104100	1627708490	8790	8800	8800	8790	153
539	20231212	104000	1626363390	8800	8800	8800	8800	250
540	20231212	103900	1624163390	8820	8820	8820	8810	180
541	20231212	103800	1622577250	8820	8810	8820	8800	465
542	20231212	103700	1618479420	8810	8810	8810	8810	115
543	20231212	103600	1617466270	8810	8800	8810	8800	502
544	20231212	103500	1613048660	8800	8810	8810	8800	155
545	20231212	103400	1611683160	8800	8730	8800	8730	470
546	20231212	103300	1607548660	8730	8730	8730	8730	0
547	20231212	103200	1607548660	8730	8740	8740	8730	921
548	20231212	103100	1599500240	8780	8780	8780	8780	170
549	20231212	103000	1598007640	8780	8720	8780	8720	4411
550	20231212	102900	1559381200	8710	8700	8710	8700	411
551	20231212	102800	1555801890	8700	8700	8700	8700	462
552	20231212	102700	1551782490	8680	8700	8730	8680	3343
553	20231212	102600	1522705200	8720	8720	8720	8720	0
554	20231212	102500	1522705200	8720	8720	8720	8720	110
555	20231212	102400	1521746000	8720	8720	8720	8720	177
556	20231212	102300	1520202560	8720	8720	8720	8720	104
557	20231212	102200	1519295680	8720	8700	8730	8700	560
558	20231212	102100	1514411280	8700	8710	8710	8700	260
559	20231212	102000	1512146900	8720	8710	8720	8710	75
560	20231212	101900	1511493550	8720	8720	8720	8720	26
561	20231212	101800	1511266830	8720	8710	8720	8710	121
562	20231212	101700	1510212610	8710	8720	8720	8710	31
563	20231212	101600	1509942300	8720	8720	8720	8710	228
564	20231212	101500	1507954790	8720	8720	8720	8720	2
565	20231212	101400	1507937350	8710	8720	8720	8710	530
566	20231212	101300	1503316050	8710	8700	8710	8700	482
567	20231212	101200	1499117990	8700	8700	8700	8700	184
568	20231212	101100	1497517190	8700	8700	8700	8700	66
569	20231212	101000	1496942990	8700	8690	8700	8690	81
570	20231212	100900	1496238800	8690	8690	8690	8690	65
571	20231212	100800	1495673950	8690	8690	8690	8690	341
572	20231212	100700	1492710660	8690	8690	8690	8690	107
573	20231212	100600	1491780830	8690	8690	8690	8690	619
574	20231212	100500	1486401720	8690	8690	8690	8690	145
575	20231212	100400	1485141670	8680	8690	8690	8670	407
576	20231212	100300	1481608950	8700	8700	8700	8700	5
577	20231212	100200	1481565450	8700	8700	8700	8700	20
578	20231212	100100	1481391450	8710	8670	8710	8670	734
579	20231212	100000	1475016310	8670	8710	8710	8670	28
580	20231212	095900	1474773050	8670	8660	8670	8650	519
581	20231212	095800	1470275390	8660	8650	8670	8640	1082
582	20231212	095700	1460912660	8640	8710	8710	8640	5447
583	20231212	095600	1413717270	8700	8720	8720	8700	541
584	20231212	095500	1409010350	8710	8720	8720	8700	1007
585	20231212	095400	1400242530	8730	8700	8730	8700	454
586	20231212	095300	1396289410	8690	8680	8690	8660	1083
587	20231212	095200	1386886900	8680	8660	8680	8660	512
588	20231212	095100	1382448270	8660	8670	8670	8660	582
589	20231212	095000	1377408050	8660	8680	8680	8660	2076
590	20231212	094900	1359406770	8680	8700	8700	8680	1769
591	20231212	094800	1344021820	8700	8720	8720	8700	1405
592	20231212	094700	1331786450	8720	8730	8730	8720	799
593	20231212	094600	1324815030	8740	8730	8740	8730	183
594	20231212	094500	1323215960	8730	8730	8730	8730	422
595	20231212	094400	1319531900	8730	8730	8730	8730	38
596	20231212	094300	1319200160	8730	8710	8730	8710	1361
597	20231212	094200	1307325530	8710	8730	8730	8710	941
598	20231212	094100	1299120210	8730	8770	8780	8720	920
599	20231212	094000	1291069470	8770	8800	8810	8770	557
600	20231212	093900	1286179070	8820	8800	8820	8770	525
601	20231212	093800	1281566600	8790	8800	8810	8780	623
602	20231212	093700	1276081260	8800	8790	8810	8780	158
603	20231212	093600	1274692520	8800	8760	8850	8760	1073
604	20231212	093500	1265253680	8760	8740	8760	8730	992
605	20231212	093400	1256590890	8730	8790	8790	8710	3525
606	20231212	093300	1225758610	8800	8830	8830	8780	3038
607	20231212	093200	1198983770	8840	8910	8910	8840	1899
608	20231212	093100	1182181670	8880	8940	8950	8880	4578
609	20231212	093000	1141356860	8960	8950	8960	8910	4755
610	20231212	092900	1098825270	8960	8930	8970	8920	5509
611	20231212	092800	1049494730	8940	8930	8950	8890	7441
612	20231212	092700	983184800	8900	8930	8990	8870	16697
613	20231212	092600	833516750	8920	8940	8980	8880	16047
614	20231212	092500	690000060	8930	8810	8930	8800	12330
615	20231212	092400	580786100	8830	8790	8850	8750	3010
616	20231212	092300	554279820	8790	8920	8920	8790	5227
617	20231212	092200	508063840	8920	8790	8930	8790	14770
618	20231212	092100	377464190	8800	8690	8800	8690	9064
619	20231212	092000	297935350	8660	8640	8720	8640	6727
620	20231212	091900	239573950	8640	8630	8640	8600	1326
621	20231212	091800	228138370	8640	8600	8640	8600	2017
622	20231212	091700	210760730	8590	8590	8600	8590	909
623	20231212	091600	202949390	8590	8580	8590	8570	525
624	20231212	091500	198444990	8580	8570	8580	8570	298
625	20231212	091400	195890800	8570	8580	8590	8570	198
626	20231212	091300	194191180	8600	8590	8600	8570	803
627	20231212	091200	187298890	8610	8600	8610	8600	1070
628	20231212	091100	178096680	8600	8600	8600	8600	135
629	20231212	091000	176935680	8600	8590	8600	8580	477
630	20231212	090900	172838290	8590	8590	8590	8580	289
631	20231212	090800	170358200	8590	8610	8610	8590	139
632	20231212	090700	169163180	8600	8610	8610	8600	182
633	20231212	090600	167597160	8610	8600	8620	8600	775
634	20231212	090500	160924000	8600	8560	8600	8560	2924
635	20231212	090400	135831000	8580	8600	8600	8580	694
636	20231212	090300	129867170	8600	8640	8640	8600	848
637	20231212	090200	122555730	8640	8630	8660	8630	3355
638	20231212	090100	93576300	8630	8600	8630	8600	1833
639	20231212	090000	77795260	8540	8690	8690	8460	8977