KissMeData/088280/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195500	1470455510	5090	5090	5090	5090	5565
3	20231208	195400	1470455510	5090	5090	5090	5090	0
4	20231208	195300	1470455510	5090	5090	5090	5090	0
5	20231208	195200	1470455510	5090	5090	5090	5090	0
6	20231208	195100	1470455510	5090	5090	5090	5090	0
7	20231208	195000	1470455510	5090	5090	5090	5090	0
8	20231208	194900	1470455510	5090	5090	5090	5090	0
9	20231208	194800	1470455510	5090	5090	5090	5090	0
10	20231208	194700	1470455510	5090	5090	5090	5090	0
11	20231208	194600	1470455510	5090	5090	5090	5090	0
12	20231208	194500	1470455510	5090	5090	5090	5090	0
13	20231208	194400	1470455510	5090	5090	5090	5090	0
14	20231208	194300	1470455510	5090	5090	5090	5090	0
15	20231208	194200	1470455510	5090	5090	5090	5090	0
16	20231208	194100	1470455510	5090	5090	5090	5090	0
17	20231208	194000	1470455510	5090	5090	5090	5090	0
18	20231208	193900	1470455510	5090	5090	5090	5090	0
19	20231208	193800	1470455510	5090	5090	5090	5090	0
20	20231208	193700	1470455510	5090	5090	5090	5090	0
21	20231208	193600	1470455510	5090	5090	5090	5090	0
22	20231208	193500	1470455510	5090	5090	5090	5090	0
23	20231208	193400	1470455510	5090	5090	5090	5090	0
24	20231208	193300	1470455510	5090	5090	5090	5090	0
25	20231208	193200	1470455510	5090	5090	5090	5090	0
26	20231208	193100	1470455510	5090	5090	5090	5090	0
27	20231208	193000	1470455510	5090	5090	5090	5090	0
28	20231208	192900	1470455510	5090	5090	5090	5090	0
29	20231208	192800	1470455510	5090	5090	5090	5090	0
30	20231208	192700	1470455510	5090	5090	5090	5090	0
31	20231208	192600	1470455510	5090	5090	5090	5090	0
32	20231208	192500	1470455510	5090	5090	5090	5090	5565
33	20231208	192400	1470455510	5090	5090	5090	5090	0
34	20231208	192300	1470455510	5090	5090	5090	5090	0
35	20231208	192200	1470455510	5090	5090	5090	5090	0
36	20231208	192100	1470455510	5090	5090	5090	5090	0
37	20231208	192000	1470455510	5090	5090	5090	5090	0
38	20231208	191900	1470455510	5090	5090	5090	5090	0
39	20231208	191800	1470455510	5090	5090	5090	5090	0
40	20231208	191700	1470455510	5090	5090	5090	5090	0
41	20231208	191600	1470455510	5090	5090	5090	5090	0
42	20231208	191500	1470455510	5090	5090	5090	5090	0
43	20231208	191400	1470455510	5090	5090	5090	5090	0
44	20231208	191300	1470455510	5090	5090	5090	5090	0
45	20231208	191200	1470455510	5090	5090	5090	5090	0
46	20231208	191100	1470455510	5090	5090	5090	5090	0
47	20231208	191000	1470455510	5090	5090	5090	5090	0
48	20231208	190900	1470455510	5090	5090	5090	5090	0
49	20231208	190800	1470455510	5090	5090	5090	5090	0
50	20231208	190700	1470455510	5090	5090	5090	5090	0
51	20231208	190600	1470455510	5090	5090	5090	5090	0
52	20231208	190500	1470455510	5090	5090	5090	5090	0
53	20231208	190400	1470455510	5090	5090	5090	5090	0
54	20231208	190300	1470455510	5090	5090	5090	5090	0
55	20231208	190200	1470455510	5090	5090	5090	5090	0
56	20231208	190100	1470455510	5090	5090	5090	5090	0
57	20231208	190000	1470455510	5090	5090	5090	5090	0
58	20231208	185900	1470455510	5090	5090	5090	5090	0
59	20231208	185800	1470455510	5090	5090	5090	5090	0
60	20231208	185700	1470455510	5090	5090	5090	5090	0
61	20231208	185600	1470455510	5090	5090	5090	5090	0
62	20231208	185500	1470455510	5090	5090	5090	5090	5565
63	20231208	185400	1470455510	5090	5090	5090	5090	0
64	20231208	185300	1470455510	5090	5090	5090	5090	0
65	20231208	185200	1470455510	5090	5090	5090	5090	0
66	20231208	185100	1470455510	5090	5090	5090	5090	0
67	20231208	185000	1470455510	5090	5090	5090	5090	0
68	20231208	184900	1470455510	5090	5090	5090	5090	0
69	20231208	184800	1470455510	5090	5090	5090	5090	0
70	20231208	184700	1470455510	5090	5090	5090	5090	0
71	20231208	184600	1470455510	5090	5090	5090	5090	0
72	20231208	184500	1470455510	5090	5090	5090	5090	0
73	20231208	184400	1470455510	5090	5090	5090	5090	0
74	20231208	184300	1470455510	5090	5090	5090	5090	0
75	20231208	184200	1470455510	5090	5090	5090	5090	0
76	20231208	184100	1470455510	5090	5090	5090	5090	0
77	20231208	184000	1470455510	5090	5090	5090	5090	0
78	20231208	183900	1470455510	5090	5090	5090	5090	0
79	20231208	183800	1470455510	5090	5090	5090	5090	0
80	20231208	183700	1470455510	5090	5090	5090	5090	0
81	20231208	183600	1470455510	5090	5090	5090	5090	0
82	20231208	183500	1470455510	5090	5090	5090	5090	0
83	20231208	183400	1470455510	5090	5090	5090	5090	0
84	20231208	183300	1470455510	5090	5090	5090	5090	0
85	20231208	183200	1470455510	5090	5090	5090	5090	0
86	20231208	183100	1470455510	5090	5090	5090	5090	0
87	20231208	183000	1470455510	5090	5090	5090	5090	0
88	20231208	182900	1470455510	5090	5090	5090	5090	0
89	20231208	182800	1470455510	5090	5090	5090	5090	0
90	20231208	182700	1470455510	5090	5090	5090	5090	0
91	20231208	182600	1470455510	5090	5090	5090	5090	0
92	20231208	182500	1470455510	5090	5090	5090	5090	5565
93	20231208	182400	1470455510	5090	5090	5090	5090	0
94	20231208	182300	1470455510	5090	5090	5090	5090	0
95	20231208	182200	1470455510	5090	5090	5090	5090	0
96	20231208	182100	1470455510	5090	5090	5090	5090	0
97	20231208	182000	1470455510	5090	5090	5090	5090	0
98	20231208	181900	1470455510	5090	5090	5090	5090	0
99	20231208	181800	1470455510	5090	5090	5090	5090	0
100	20231208	181700	1470455510	5090	5090	5090	5090	0
101	20231208	181600	1470455510	5090	5090	5090	5090	0
102	20231208	181500	1470455510	5090	5090	5090	5090	0
103	20231208	181400	1470455510	5090	5090	5090	5090	0
104	20231208	181300	1470455510	5090	5090	5090	5090	0
105	20231208	181200	1470455510	5090	5090	5090	5090	0
106	20231208	181100	1470455510	5090	5090	5090	5090	0
107	20231208	181000	1470455510	5090	5090	5090	5090	0
108	20231208	180900	1470455510	5090	5090	5090	5090	0
109	20231208	180800	1470455510	5090	5090	5090	5090	0
110	20231208	180700	1470455510	5090	5090	5090	5090	0
111	20231208	180600	1470455510	5090	5090	5090	5090	0
112	20231208	180500	1470455510	5090	5090	5090	5090	0
113	20231208	180400	1470455510	5090	5090	5090	5090	0
114	20231208	180300	1470455510	5090	5090	5090	5090	0
115	20231208	180200	1470455510	5090	5090	5090	5090	0
116	20231208	180100	1470455510	5090	5090	5090	5090	0
117	20231208	180000	1470455510	5090	5090	5090	5090	0
118	20231208	175900	1470455510	5090	5090	5090	5090	0
119	20231208	175800	1470455510	5090	5090	5090	5090	0
120	20231208	175700	1470455510	5090	5090	5090	5090	0
121	20231208	175600	1470455510	5090	5090	5090	5090	0
122	20231208	175500	1470455510	5090	5090	5090	5090	5565
123	20231208	175400	1470455510	5090	5090	5090	5090	0
124	20231208	175300	1470455510	5090	5090	5090	5090	0
125	20231208	175200	1470455510	5090	5090	5090	5090	0
126	20231208	175100	1470455510	5090	5090	5090	5090	0
127	20231208	175000	1470455510	5090	5090	5090	5090	0
128	20231208	174900	1470455510	5090	5090	5090	5090	0
129	20231208	174800	1470455510	5090	5090	5090	5090	0
130	20231208	174700	1470455510	5090	5090	5090	5090	0
131	20231208	174600	1470455510	5090	5090	5090	5090	0
132	20231208	174500	1470455510	5090	5090	5090	5090	0
133	20231208	174400	1470455510	5090	5090	5090	5090	0
134	20231208	174300	1470455510	5090	5090	5090	5090	0
135	20231208	174200	1470455510	5090	5090	5090	5090	0
136	20231208	174100	1470455510	5090	5090	5090	5090	0
137	20231208	174000	1470455510	5090	5090	5090	5090	0
138	20231208	173900	1470455510	5090	5090	5090	5090	0
139	20231208	173800	1470455510	5090	5090	5090	5090	0
140	20231208	173700	1470455510	5090	5090	5090	5090	0
141	20231208	173600	1470455510	5090	5090	5090	5090	0
142	20231208	173500	1470455510	5090	5090	5090	5090	0
143	20231208	173400	1470455510	5090	5090	5090	5090	0
144	20231208	173300	1470455510	5090	5090	5090	5090	0
145	20231208	173200	1470455510	5090	5090	5090	5090	0
146	20231208	173100	1470455510	5090	5090	5090	5090	0
147	20231208	173000	1470455510	5090	5090	5090	5090	0
148	20231208	172900	1470455510	5090	5090	5090	5090	0
149	20231208	172800	1470455510	5090	5090	5090	5090	0
150	20231208	172700	1470455510	5090	5090	5090	5090	0
151	20231208	172600	1470455510	5090	5090	5090	5090	0
152	20231208	172500	1470455510	5090	5090	5090	5090	5565
153	20231208	172400	1470455510	5090	5090	5090	5090	0
154	20231208	172300	1470455510	5090	5090	5090	5090	0
155	20231208	172200	1470455510	5090	5090	5090	5090	0
156	20231208	172100	1470455510	5090	5090	5090	5090	0
157	20231208	172000	1470455510	5090	5090	5090	5090	0
158	20231208	171900	1470455510	5090	5090	5090	5090	0
159	20231208	171800	1470455510	5090	5090	5090	5090	0
160	20231208	171700	1470455510	5090	5090	5090	5090	0
161	20231208	171600	1470455510	5090	5090	5090	5090	0
162	20231208	171500	1470455510	5090	5090	5090	5090	0
163	20231208	171400	1470455510	5090	5090	5090	5090	0
164	20231208	171300	1470455510	5090	5090	5090	5090	0
165	20231208	171200	1470455510	5090	5090	5090	5090	0
166	20231208	171100	1470455510	5090	5090	5090	5090	0
167	20231208	171000	1470455510	5090	5090	5090	5090	0
168	20231208	170900	1470455510	5090	5090	5090	5090	0
169	20231208	170800	1470455510	5090	5090	5090	5090	0
170	20231208	170700	1470455510	5090	5090	5090	5090	0
171	20231208	170600	1470455510	5090	5090	5090	5090	0
172	20231208	170500	1470455510	5090	5090	5090	5090	0
173	20231208	170400	1470455510	5090	5090	5090	5090	0
174	20231208	170300	1470455510	5090	5090	5090	5090	0
175	20231208	170200	1470455510	5090	5090	5090	5090	0
176	20231208	170100	1470455510	5090	5090	5090	5090	0
177	20231208	170000	1470455510	5090	5090	5090	5090	0
178	20231208	165900	1470455510	5090	5090	5090	5090	0
179	20231208	165800	1470455510	5090	5090	5090	5090	0
180	20231208	165700	1470455510	5090	5090	5090	5090	0
181	20231208	165600	1470455510	5090	5090	5090	5090	0
182	20231208	165500	1470455510	5090	5090	5090	5090	5565
183	20231208	165400	1470455510	5090	5090	5090	5090	0
184	20231208	165300	1470455510	5090	5090	5090	5090	0
185	20231208	165200	1470455510	5090	5090	5090	5090	0
186	20231208	165100	1470455510	5090	5090	5090	5090	0
187	20231208	165000	1470455510	5090	5090	5090	5090	0
188	20231208	164900	1470455510	5090	5090	5090	5090	0
189	20231208	164800	1470455510	5090	5090	5090	5090	0
190	20231208	164700	1470455510	5090	5090	5090	5090	0
191	20231208	164600	1470455510	5090	5090	5090	5090	0
192	20231208	164500	1470455510	5090	5090	5090	5090	0
193	20231208	164400	1470455510	5090	5090	5090	5090	0
194	20231208	164300	1470455510	5090	5090	5090	5090	0
195	20231208	164200	1470455510	5090	5090	5090	5090	0
196	20231208	164100	1470455510	5090	5090	5090	5090	0
197	20231208	164000	1470455510	5090	5090	5090	5090	0
198	20231208	163900	1470455510	5090	5090	5090	5090	0
199	20231208	163800	1470455510	5090	5090	5090	5090	0
200	20231208	163700	1470455510	5090	5090	5090	5090	0
201	20231208	163600	1470455510	5090	5090	5090	5090	0
202	20231208	163500	1470455510	5090	5090	5090	5090	0
203	20231208	163400	1470455510	5090	5090	5090	5090	0
204	20231208	163300	1470455510	5090	5090	5090	5090	0
205	20231208	163200	1470455510	5090	5090	5090	5090	0
206	20231208	163100	1470455510	5090	5090	5090	5090	0
207	20231208	163000	1470455510	5090	5090	5090	5090	0
208	20231208	162900	1470455510	5090	5090	5090	5090	0
209	20231208	162800	1470455510	5090	5090	5090	5090	0
210	20231208	162700	1470455510	5090	5090	5090	5090	0
211	20231208	162600	1470455510	5090	5090	5090	5090	0
212	20231208	162500	1470455510	5090	5090	5090	5090	5565
213	20231208	162400	1470455510	5090	5090	5090	5090	0
214	20231208	162300	1470455510	5090	5090	5090	5090	0
215	20231208	162200	1470455510	5090	5090	5090	5090	0
216	20231208	162100	1470455510	5090	5090	5090	5090	0
217	20231208	162000	1470455510	5090	5090	5090	5090	0
218	20231208	161900	1470455510	5090	5090	5090	5090	0
219	20231208	161800	1470455510	5090	5090	5090	5090	0
220	20231208	161700	1470455510	5090	5090	5090	5090	0
221	20231208	161600	1470455510	5090	5090	5090	5090	0
222	20231208	161500	1470455510	5090	5090	5090	5090	0
223	20231208	161400	1470455510	5090	5090	5090	5090	0
224	20231208	161300	1470455510	5090	5090	5090	5090	0
225	20231208	161200	1470455510	5090	5090	5090	5090	0
226	20231208	161100	1470455510	5090	5090	5090	5090	0
227	20231208	161000	1470455510	5090	5090	5090	5090	0
228	20231208	160900	1470455510	5090	5090	5090	5090	0
229	20231208	160800	1470455510	5090	5090	5090	5090	0
230	20231208	160700	1470455510	5090	5090	5090	5090	0
231	20231208	160600	1470455510	5090	5090	5090	5090	0
232	20231208	160500	1470455510	5090	5090	5090	5090	0
233	20231208	160400	1470455510	5090	5090	5090	5090	0
234	20231208	160300	1470455510	5090	5090	5090	5090	0
235	20231208	160200	1470455510	5090	5090	5090	5090	0
236	20231208	160100	1470455510	5090	5090	5090	5090	0
237	20231208	160000	1470455510	5090	5090	5090	5090	0
238	20231208	155900	1470455510	5090	5090	5090	5090	0
239	20231208	155800	1470455510	5090	5090	5090	5090	0
240	20231208	155700	1470455510	5090	5090	5090	5090	0
241	20231208	155600	1470455510	5090	5090	5090	5090	0
242	20231208	155500	1470455510	5090	5090	5090	5090	5565
243	20231208	155400	1470455510	5090	5090	5090	5090	0
244	20231208	155300	1470455510	5090	5090	5090	5090	0
245	20231208	155200	1470455510	5090	5090	5090	5090	0
246	20231208	155100	1470455510	5090	5090	5090	5090	0
247	20231208	155000	1470455510	5090	5090	5090	5090	0
248	20231208	154900	1470455510	5090	5090	5090	5090	0
249	20231208	154800	1470455510	5090	5090	5090	5090	0
250	20231208	154700	1470455510	5090	5090	5090	5090	0
251	20231208	154600	1470455510	5090	5090	5090	5090	0
252	20231208	154500	1470455510	5090	5090	5090	5090	0
253	20231208	154400	1470455510	5090	5090	5090	5090	0
254	20231208	154300	1470455510	5090	5090	5090	5090	0
255	20231208	154200	1470455510	5090	5090	5090	5090	0
256	20231208	154100	1470455510	5090	5090	5090	5090	0
257	20231208	154000	1470455510	5090	5090	5090	5090	0
258	20231208	153900	1470455510	5090	5090	5090	5090	0
259	20231208	153800	1470455510	5090	5090	5090	5090	0
260	20231208	153700	1470455510	5090	5090	5090	5090	0
261	20231208	153600	1470455510	5090	5090	5090	5090	0
262	20231208	153500	1470455510	5090	5090	5090	5090	0
263	20231208	153400	1470455510	5090	5090	5090	5090	0
264	20231208	153300	1470455510	5090	5090	5090	5090	0
265	20231208	153200	1470455510	5090	5090	5090	5090	0
266	20231208	153100	1470455510	5090	5090	5090	5090	0
267	20231208	153000	1470455510	5090	5090	5090	5090	5565
268	20231208	152900	1442129660	5090	5090	5090	5090	0
269	20231208	152800	1442129660	5090	5090	5090	5090	0
270	20231208	152700	1442129660	5090	5090	5090	5090	0
271	20231208	152600	1442129660	5090	5090	5090	5090	0
272	20231208	152500	1442129660	5090	5090	5090	5090	0
273	20231208	152400	1442129660	5090	5090	5090	5090	0
274	20231208	152300	1442129660	5090	5090	5090	5090	0
275	20231208	152200	1442129660	5090	5090	5090	5090	0
276	20231208	152100	1442129660	5090	5090	5090	5090	0
277	20231208	152000	1442129660	5090	5090	5090	5090	0
278	20231208	151900	1442129660	5090	5100	5100	5090	2032
279	20231208	151800	1431768660	5100	5100	5110	5090	3509
280	20231208	151700	1413877430	5100	5110	5110	5100	6451
281	20231208	151600	1380962930	5100	5100	5100	5100	1743
282	20231208	151500	1372073630	5090	5090	5090	5090	2175
283	20231208	151400	1361002880	5090	5080	5090	5080	500
284	20231208	151300	1358460760	5080	5090	5090	5070	1550
285	20231208	151200	1350591700	5090	5090	5090	5080	3446
286	20231208	151100	1333066060	5090	5090	5090	5080	1391
287	20231208	151000	1325997260	5090	5080	5090	5060	2957
288	20231208	150900	1310979470	5060	5060	5060	5060	4386
289	20231208	150800	1288786310	5060	5070	5090	5060	1778
290	20231208	150700	1279774870	5090	5090	5090	5080	131
291	20231208	150600	1279109080	5090	5080	5090	5080	684
292	20231208	150500	1275634240	5090	5090	5090	5080	360
293	20231208	150400	1273803570	5090	5090	5090	5080	100
294	20231208	150300	1273295270	5090	5090	5090	5090	59
295	20231208	150200	1272994960	5090	5090	5090	5090	217
296	20231208	150100	1271890430	5090	5090	5090	5090	333
297	20231208	150000	1270195460	5090	5090	5090	5080	2283
298	20231208	145900	1258577910	5090	5080	5090	5080	638
299	20231208	145800	1255336850	5080	5070	5080	5070	2363
300	20231208	145700	1243352950	5080	5080	5080	5080	19
301	20231208	145600	1243256430	5080	5080	5080	5070	201
302	20231208	145500	1242235750	5080	5070	5090	5070	142
303	20231208	145400	1241514330	5070	5090	5090	5070	1227
304	20231208	145300	1235288900	5090	5090	5090	5070	979
305	20231208	145200	1230324930	5090	5090	5090	5080	136
306	20231208	145100	1229633920	5090	5090	5090	5070	1115
307	20231208	145000	1223975270	5090	5080	5090	5080	120
308	20231208	144900	1223365470	5080	5090	5090	5080	23
309	20231208	144800	1223248500	5090	5090	5090	5080	73
310	20231208	144700	1222876940	5090	5090	5090	5090	123
311	20231208	144600	1222250870	5090	5090	5090	5080	41
312	20231208	144500	1222042470	5090	5090	5090	5080	71
313	20231208	144400	1221681280	5090	5070	5090	5070	79
314	20231208	144300	1221279620	5070	5080	5080	5070	191
315	20231208	144200	1220311040	5090	5090	5090	5070	1023
316	20231208	144100	1215117130	5090	5090	5090	5090	553
317	20231208	144000	1212302360	5090	5080	5090	5080	196
318	20231208	143900	1211306540	5080	5090	5090	5080	262
319	20231208	143800	1209975470	5090	5090	5090	5090	59
320	20231208	143700	1209675160	5090	5090	5090	5090	12
321	20231208	143600	1209614080	5090	5080	5090	5080	1353
322	20231208	143500	1202740810	5090	5090	5090	5080	241
323	20231208	143400	1201514380	5090	5090	5090	5090	14
324	20231208	143300	1201443120	5090	5090	5090	5080	349
325	20231208	143200	1199670020	5090	5090	5090	5080	49
326	20231208	143100	1199420940	5090	5090	5090	5090	25
327	20231208	143000	1199293690	5090	5090	5090	5080	233
328	20231208	142900	1198109930	5090	5090	5090	5090	116
329	20231208	142800	1197519490	5090	5090	5090	5090	15
330	20231208	142700	1197443140	5090	5080	5090	5080	134
331	20231208	142600	1196762280	5090	5090	5090	5090	40
332	20231208	142500	1196558680	5090	5080	5090	5080	80
333	20231208	142400	1196152010	5070	5080	5090	5070	1026
334	20231208	142300	1190947740	5090	5090	5090	5080	38
335	20231208	142200	1190754420	5090	5100	5100	5090	139
336	20231208	142100	1190046880	5100	5100	5100	5100	34
337	20231208	142000	1189873480	5100	5100	5100	5100	417
338	20231208	141900	1187746780	5100	5090	5100	5080	1473
339	20231208	141800	1180263670	5090	5090	5090	5090	9
340	20231208	141700	1180217860	5090	5090	5090	5090	4
341	20231208	141600	1180197500	5090	5100	5100	5090	351
342	20231208	141500	1178410900	5100	5100	5100	5100	13
343	20231208	141400	1178344600	5100	5090	5100	5090	96
344	20231208	141300	1177855920	5100	5090	5100	5090	1216
345	20231208	141200	1171664320	5100	5100	5100	5090	43
346	20231208	141100	1171445280	5100	5100	5100	5090	34
347	20231208	141000	1171272170	5090	5090	5090	5090	597
348	20231208	140900	1168233440	5090	5100	5100	5090	636
349	20231208	140800	1164996190	5100	5100	5100	5100	9
350	20231208	140700	1164950290	5100	5100	5100	5100	5
351	20231208	140600	1164924790	5100	5100	5100	5100	65
352	20231208	140500	1164593290	5100	5090	5100	5090	640
353	20231208	140400	1161335600	5090	5100	5100	5090	5
354	20231208	140300	1161310130	5100	5100	5100	5100	187
355	20231208	140200	1160356430	5100	5100	5100	5100	33
356	20231208	140100	1160188130	5100	5100	5100	5090	314
357	20231208	140000	1158587270	5100	5100	5100	5100	20
358	20231208	135900	1158485270	5100	5100	5100	5100	9
359	20231208	135800	1158439370	5100	5100	5100	5100	3
360	20231208	135700	1158424070	5100	5100	5100	5090	410
361	20231208	135600	1156335260	5100	5100	5100	5100	386
362	20231208	135500	1154366660	5100	5090	5100	5090	398
363	20231208	135400	1152340800	5100	5100	5100	5090	6
364	20231208	135300	1152310210	5100	5090	5100	5090	136
365	20231208	135200	1151617310	5090	5090	5090	5080	636
366	20231208	135100	1148382340	5090	5090	5090	5080	1621
367	20231208	135000	1140146450	5090	5100	5110	5090	2892
368	20231208	134900	1125413550	5110	5100	5110	5100	368
369	20231208	134800	1123536720	5110	5110	5110	5100	261
370	20231208	134700	1122203110	5110	5110	5110	5110	204
371	20231208	134600	1121160670	5110	5110	5110	5110	18
372	20231208	134500	1121068690	5110	5100	5110	5100	433
373	20231208	134400	1118860310	5110	5110	5110	5110	9
374	20231208	134300	1118814320	5110	5110	5110	5110	66
375	20231208	134200	1118477060	5110	5110	5110	5110	204
376	20231208	134100	1117434620	5110	5100	5110	5100	119
377	20231208	134000	1116826560	5110	5110	5110	5110	183
378	20231208	133900	1115891430	5110	5110	5110	5110	5
379	20231208	133800	1115865880	5110	5110	5110	5110	70
380	20231208	133700	1115508180	5110	5110	5110	5110	14
381	20231208	133600	1115436640	5110	5110	5110	5100	96
382	20231208	133500	1114946940	5100	5110	5110	5100	102
383	20231208	133400	1114426710	5110	5110	5110	5110	2
384	20231208	133300	1114416490	5110	5100	5110	5100	195
385	20231208	133200	1113421850	5100	5100	5100	5100	12
386	20231208	133100	1113360650	5100	5100	5100	5100	18
387	20231208	133000	1113268850	5100	5100	5100	5100	6
388	20231208	132900	1113238250	5100	5100	5100	5100	5
389	20231208	132800	1113212750	5090	5100	5100	5090	7
390	20231208	132700	1113177080	5090	5100	5100	5090	136
391	20231208	132600	1112484650	5090	5100	5100	5090	49
392	20231208	132500	1112234760	5110	5090	5110	5090	2294
393	20231208	132400	1100558240	5110	5100	5110	5100	158
394	20231208	132300	1099752430	5090	5090	5100	5090	328
395	20231208	132200	1098079680	5090	5110	5110	5090	20
396	20231208	132100	1097977690	5110	5110	5110	5110	9
397	20231208	132000	1097931700	5110	5110	5110	5110	3
398	20231208	131900	1097916370	5120	5080	5120	5080	199
399	20231208	131800	1096902080	5110	5110	5110	5090	1236
400	20231208	131700	1090604180	5110	5100	5110	5100	1091
401	20231208	131600	1085037650	5100	5100	5100	5090	6
402	20231208	131500	1085007060	5090	5090	5090	5090	367
403	20231208	131400	1083139030	5090	5090	5090	5090	14
404	20231208	131300	1083067770	5100	5100	5100	5080	1170
405	20231208	131200	1077122440	5100	5100	5100	5100	14
406	20231208	131100	1077051040	5080	5100	5100	5080	740
407	20231208	131000	1073291470	5100	5080	5100	5070	1936
408	20231208	130900	1063471540	5100	5100	5100	5070	1459
409	20231208	130800	1056055110	5100	5110	5110	5100	227
410	20231208	130700	1054897260	5110	5110	5110	5110	2
411	20231208	130600	1054887040	5110	5110	5110	5110	12
412	20231208	130500	1054825720	5110	5110	5110	5110	2
413	20231208	130400	1054815500	5110	5110	5110	5110	4
414	20231208	130300	1054795060	5110	5110	5110	5110	3
415	20231208	130200	1054779730	5110	5110	5110	5090	359
416	20231208	130100	1052952200	5080	5110	5110	5080	4067
417	20231208	130000	1032247520	5110	5120	5120	5110	55
418	20231208	125900	1031966440	5120	5110	5120	5100	36
419	20231208	125800	1031782480	5110	5110	5120	5110	498
420	20231208	125700	1029237670	5120	5120	5120	5120	2
421	20231208	125600	1029227430	5120	5120	5120	5120	1
422	20231208	125500	1029222310	5120	5120	5120	5120	202
423	20231208	125400	1028188070	5120	5110	5120	5110	214
424	20231208	125300	1027094390	5110	5110	5110	5110	165
425	20231208	125200	1026251240	5120	5120	5120	5120	2
426	20231208	125100	1026241000	5130	5130	5130	5130	101
427	20231208	125000	1025722870	5100	5100	5130	5090	4697
428	20231208	124900	1001812960	5100	5120	5120	5100	6843
429	20231208	124800	966911410	5120	5120	5120	5100	2117
430	20231208	124700	956097450	5120	5130	5130	5120	300
431	20231208	124600	954558870	5140	5140	5140	5140	1
432	20231208	124500	954553730	5140	5150	5150	5140	2156
433	20231208	124400	943470970	5150	5150	5160	5150	1100
434	20231208	124300	937805860	5150	5150	5150	5150	82
435	20231208	124200	937383560	5150	5160	5160	5150	648
436	20231208	124100	934040180	5160	5180	5180	5140	3248
437	20231208	124000	917328460	5180	5180	5190	5180	3957
438	20231208	123900	896794350	5180	5180	5180	5180	131
439	20231208	123800	896115770	5190	5190	5190	5180	165
440	20231208	123700	895259430	5190	5180	5190	5180	2988
441	20231208	123600	879780920	5190	5200	5200	5190	70
442	20231208	123500	879417120	5200	5180	5200	5180	2779
443	20231208	123400	864976480	5180	5170	5180	5170	1587
444	20231208	123300	856768780	5180	5170	5180	5170	1394
445	20231208	123200	849559300	5170	5160	5170	5160	1475
446	20231208	123100	841946230	5160	5160	5170	5160	1120
447	20231208	123000	836165050	5160	5170	5170	5160	1007
448	20231208	122900	830965940	5170	5170	5190	5170	1181
449	20231208	122800	824856820	5170	5170	5170	5170	187
450	20231208	122700	823890030	5170	5170	5180	5170	817
451	20231208	122600	819664970	5170	5170	5170	5170	618
452	20231208	122500	816469910	5170	5160	5170	5160	240
453	20231208	122400	815231410	5160	5150	5160	5150	1897
454	20231208	122300	805443750	5150	5130	5150	5130	1371
455	20231208	122200	798388180	5130	5120	5130	5110	163
456	20231208	122100	797552230	5110	5120	5120	5110	145
457	20231208	122000	796811080	5120	5110	5120	5110	544
458	20231208	121900	794030500	5110	5110	5110	5100	333
459	20231208	121800	792329080	5100	5090	5100	5090	547
460	20231208	121700	789539910	5100	5100	5100	5100	110
461	20231208	121600	788978910	5100	5080	5100	5080	504
462	20231208	121500	786408550	5100	5100	5100	5100	6
463	20231208	121400	786377950	5090	5080	5090	5080	259
464	20231208	121300	785059840	5080	5090	5090	5080	251
465	20231208	121200	783784260	5090	5080	5090	5080	37
466	20231208	121100	783596290	5080	5080	5080	5070	217
467	20231208	121000	782493980	5080	5070	5080	5070	36
468	20231208	120900	782311300	5060	5070	5070	5060	204
469	20231208	120800	781278900	5070	5070	5070	5070	158
470	20231208	120700	780477840	5070	5070	5070	5070	142
471	20231208	120600	779757900	5070	5070	5070	5070	121
472	20231208	120500	779144430	5070	5070	5070	5070	379
473	20231208	120400	777222900	5070	5070	5070	5060	51
474	20231208	120300	776964430	5070	5070	5070	5070	31
475	20231208	120200	776807260	5070	5070	5070	5070	3
476	20231208	120100	776792050	5070	5070	5070	5070	13
477	20231208	120000	776726140	5070	5070	5070	5070	24
478	20231208	115900	776604460	5070	5060	5070	5050	41
479	20231208	115800	776397080	5050	5060	5060	5050	496
480	20231208	115700	773888240	5060	5060	5060	5060	0
481	20231208	115600	773888240	5060	5060	5060	5060	15
482	20231208	115500	773812340	5060	5060	5060	5060	792
483	20231208	115400	769804820	5070	5070	5070	5070	114
484	20231208	115300	769226840	5070	5060	5070	5060	786
485	20231208	115200	765241900	5060	5060	5060	5060	166
486	20231208	115100	764401940	5060	5060	5060	5060	720
487	20231208	115000	760758740	5070	5060	5070	5060	123
488	20231208	114900	760136230	5060	5060	5060	5060	111
489	20231208	114800	759574570	5060	5060	5060	5060	110
490	20231208	114700	759017970	5060	5060	5070	5060	373
491	20231208	114600	757129480	5060	5060	5060	5060	111
492	20231208	114500	756567820	5060	5070	5070	5050	757
493	20231208	114400	752735280	5070	5080	5080	5070	140
494	20231208	114300	752025230	5080	5080	5080	5070	165
495	20231208	114200	751188440	5080	5080	5080	5080	0
496	20231208	114100	751188440	5080	5080	5080	5050	1549
497	20231208	114000	743342380	5080	5070	5080	5070	935
498	20231208	113900	738596080	5070	5070	5080	5070	336
499	20231208	113800	736892070	5080	5070	5080	5070	251
500	20231208	113700	735617490	5080	5080	5080	5080	112
501	20231208	113600	735048530	5070	5070	5070	5070	315
502	20231208	113500	733451480	5070	5070	5070	5070	403
503	20231208	113400	731408270	5070	5070	5070	5070	347
504	20231208	113300	729648980	5070	5070	5080	5070	305
505	20231208	113200	728101630	5080	5080	5080	5080	164
506	20231208	113100	727268510	5080	5080	5080	5060	931
507	20231208	113000	722547680	5070	5060	5070	5050	116
508	20231208	112900	721961540	5050	5050	5050	5050	142
509	20231208	112800	721244440	5040	5050	5050	5040	145
510	20231208	112700	720513530	5040	5040	5040	5030	121
511	20231208	112600	719904790	5030	5070	5070	5030	6436
512	20231208	112500	687452860	5080	5060	5080	5060	372
513	20231208	112400	685565910	5060	5060	5070	5060	738
514	20231208	112300	681830370	5070	5070	5070	5070	228
515	20231208	112200	680674410	5070	5070	5070	5070	2029
516	20231208	112100	670387380	5070	5060	5070	5060	728
517	20231208	112000	666703670	5050	5050	5050	5040	251
518	20231208	111900	665437430	5040	5080	5080	5040	5734
519	20231208	111800	636437280	5080	5090	5090	5080	611
520	20231208	111700	633333300	5090	5080	5090	5080	558
521	20231208	111600	630494670	5080	5080	5080	5080	1396
522	20231208	111500	623402990	5080	5090	5090	5080	390
523	20231208	111400	621421130	5090	5090	5090	5090	100
524	20231208	111300	620912130	5090	5090	5090	5080	350
525	20231208	111200	619133910	5090	5080	5090	5080	115
526	20231208	111100	618549690	5070	5090	5090	5070	8891
527	20231208	111000	573439870	5090	5090	5090	5090	1265
528	20231208	110900	567001020	5100	5100	5100	5100	2
529	20231208	110800	566990820	5100	5100	5100	5100	311
530	20231208	110700	565404720	5100	5080	5100	5080	837
531	20231208	110600	561141240	5080	5090	5090	5080	2319
532	20231208	110500	549338510	5100	5100	5100	5090	102
533	20231208	110400	548819270	5100	5110	5110	5100	3304
534	20231208	110300	531968550	5100	5120	5120	5100	1188
535	20231208	110200	525897950	5120	5120	5120	5120	181
536	20231208	110100	524971230	5110	5110	5120	5110	545
537	20231208	110000	522185040	5100	5110	5110	5100	891
538	20231208	105900	517632310	5110	5110	5110	5100	1096
539	20231208	105800	512038440	5110	5110	5110	5100	679
540	20231208	105700	508568770	5100	5110	5130	5100	1255
541	20231208	105600	502157890	5130	5110	5130	5110	1652
542	20231208	105500	493714170	5110	5120	5120	5110	2571
543	20231208	105400	480576130	5130	5110	5130	5110	1391
544	20231208	105300	473466890	5110	5140	5140	5110	8010
545	20231208	105200	432378000	5140	5150	5150	5140	410
546	20231208	105100	430266530	5150	5150	5150	5150	516
547	20231208	105000	427609130	5160	5160	5160	5160	1
548	20231208	104900	427603970	5160	5150	5160	5150	337
549	20231208	104800	425868370	5150	5150	5150	5140	1949
550	20231208	104700	415837420	5150	5160	5160	5150	1984
551	20231208	104600	405619730	5160	5160	5160	5160	28
552	20231208	104500	405475250	5160	5160	5160	5160	175
553	20231208	104400	404572250	5160	5160	5160	5160	79
554	20231208	104300	404164610	5160	5160	5160	5150	646
555	20231208	104200	400831600	5160	5150	5160	5150	363
556	20231208	104100	398959530	5150	5160	5160	5150	297
557	20231208	104000	397427820	5150	5160	5160	5150	85
558	20231208	103900	396989230	5160	5160	5160	5160	2
559	20231208	103800	396978910	5160	5160	5160	5160	159
560	20231208	103700	396158470	5170	5160	5170	5160	27
561	20231208	103600	396019140	5160	5160	5160	5160	302
562	20231208	103500	394460820	5160	5160	5160	5150	1310
563	20231208	103400	387708640	5160	5160	5160	5160	175
564	20231208	103300	386805640	5160	5160	5160	5160	899
565	20231208	103200	382166800	5160	5160	5160	5160	548
566	20231208	103100	379339120	5160	5150	5160	5150	2181
567	20231208	103000	368105160	5150	5180	5180	5150	1595
568	20231208	102900	359870090	5180	5180	5180	5180	0
569	20231208	102800	359870090	5180	5170	5180	5170	365
570	20231208	102700	357982970	5180	5180	5180	5180	742
571	20231208	102600	354139410	5190	5190	5190	5190	0
572	20231208	102500	354139410	5190	5190	5190	5190	0
573	20231208	102400	354139410	5190	5180	5190	5180	111
574	20231208	102300	353563480	5180	5180	5180	5180	164
575	20231208	102200	352713960	5180	5200	5200	5180	211
576	20231208	102100	351618880	5200	5190	5200	5190	616
577	20231208	102000	348415780	5200	5200	5200	5200	216
578	20231208	101900	347292580	5200	5200	5200	5200	67
579	20231208	101800	346944180	5200	5200	5200	5200	830
580	20231208	101700	342628180	5200	5170	5200	5170	1199
581	20231208	101600	336404320	5170	5170	5170	5170	734
582	20231208	101500	332609540	5180	5190	5190	5170	685
583	20231208	101400	329061150	5190	5200	5200	5190	426
584	20231208	101300	326845960	5190	5200	5200	5190	636
585	20231208	101200	323542120	5200	5200	5200	5200	0
586	20231208	101100	323542120	5200	5170	5200	5170	2384
587	20231208	101000	311175750	5170	5170	5170	5170	207
588	20231208	100900	310105560	5170	5170	5170	5170	0
589	20231208	100800	310105560	5170	5150	5170	5150	1272
590	20231208	100700	303552000	5170	5160	5170	5160	1108
591	20231208	100600	297834500	5170	5160	5170	5160	113
592	20231208	100500	297251320	5160	5170	5170	5160	2042
593	20231208	100400	286701290	5170	5170	5170	5170	394
594	20231208	100300	284664310	5180	5180	5180	5180	321
595	20231208	100200	283001530	5180	5180	5190	5180	371
596	20231208	100100	281078220	5180	5180	5180	5180	276
597	20231208	100000	279648540	5180	5180	5180	5180	381
598	20231208	095900	277674960	5170	5180	5180	5170	486
599	20231208	095800	275157490	5190	5180	5190	5180	271
600	20231208	095700	273753410	5180	5180	5190	5180	368
601	20231208	095600	271845400	5180	5180	5180	5170	101
602	20231208	095500	271322240	5180	5180	5180	5170	286
603	20231208	095400	269842180	5180	5180	5180	5180	116
604	20231208	095300	269241300	5180	5180	5180	5180	144
605	20231208	095200	268495380	5180	5180	5190	5180	401
606	20231208	095100	266416610	5190	5180	5190	5170	539
607	20231208	095000	263621250	5180	5170	5180	5170	352
608	20231208	094900	261797900	5170	5190	5190	5170	55
609	20231208	094800	261512710	5180	5160	5180	5160	3204
610	20231208	094700	244944610	5170	5160	5170	5160	274
611	20231208	094600	243530470	5160	5160	5170	5160	358
612	20231208	094500	241682890	5150	5160	5170	5150	585
613	20231208	094400	238664000	5160	5170	5170	5160	65
614	20231208	094300	238328300	5160	5160	5160	5160	242
615	20231208	094200	237079580	5160	5170	5170	5160	88
616	20231208	094100	236624700	5170	5170	5170	5170	30
617	20231208	094000	236469600	5170	5150	5170	5150	1779
618	20231208	093900	227305300	5150	5150	5170	5150	605
619	20231208	093800	224188950	5150	5170	5170	5150	3921
620	20231208	093700	203988760	5170	5170	5170	5170	6
621	20231208	093600	203957740	5170	5170	5170	5160	2109
622	20231208	093500	193069660	5170	5160	5170	5160	1100
623	20231208	093400	187383710	5160	5170	5170	5160	1681
624	20231208	093300	178709400	5170	5170	5170	5160	606
625	20231208	093200	175576410	5170	5170	5170	5170	1939
626	20231208	093100	165551780	5170	5170	5170	5160	1078
627	20231208	093000	159981880	5170	5170	5170	5170	522
628	20231208	092900	157283140	5170	5180	5180	5170	777
629	20231208	092800	153263600	5180	5180	5180	5170	1177
630	20231208	092700	147166940	5190	5190	5190	5190	47
631	20231208	092600	146923010	5180	5180	5180	5170	2204
632	20231208	092500	135521320	5180	5180	5180	5170	540
633	20231208	092400	132726140	5180	5180	5180	5180	36
634	20231208	092300	132539660	5180	5190	5190	5180	551
635	20231208	092200	129685180	5190	5190	5190	5190	32
636	20231208	092100	129519100	5190	5190	5190	5190	1
637	20231208	092000	129513910	5190	5190	5190	5190	107
638	20231208	091900	128958580	5230	5230	5230	5230	92
639	20231208	091800	128477420	5230	5190	5230	5190	341
640	20231208	091700	126706610	5190	5190	5200	5180	818
641	20231208	091600	122461980	5190	5230	5230	5190	1071
642	20231208	091500	116892890	5200	5230	5230	5200	173
643	20231208	091400	115991430	5230	5230	5230	5210	1276
644	20231208	091300	109324530	5240	5230	5240	5220	1490
645	20231208	091200	101539930	5230	5230	5230	5230	513
646	20231208	091100	98856940	5230	5240	5240	5230	922
647	20231208	091000	94034030	5240	5240	5240	5230	697
648	20231208	090900	90381770	5240	5230	5240	5230	788
649	20231208	090800	86255240	5240	5230	5250	5230	3168
650	20231208	090700	69657340	5220	5190	5220	5190	1667
651	20231208	090600	60962980	5190	5170	5190	5170	1210
652	20231208	090500	54691780	5170	5210	5210	5170	435
653	20231208	090400	52434900	5200	5220	5220	5200	1120
654	20231208	090300	46602050	5220	5220	5220	5210	488
655	20231208	090200	44055800	5220	5210	5250	5210	1730
656	20231208	090100	34992260	5210	5190	5210	5190	1545
657	20231208	090000	26973550	5160	5130	5160	5120	5257