KissMeData/094170/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200000	4510153780	17660	17660	17660	17660	20038
3	20231206	195900	4510153780	17660	17660	17660	17660	0
4	20231206	195800	4510153780	17660	17660	17660	17660	0
5	20231206	195700	4510153780	17660	17660	17660	17660	0
6	20231206	195600	4510153780	17660	17660	17660	17660	0
7	20231206	195500	4510153780	17660	17660	17660	17660	0
8	20231206	195400	4510153780	17660	17660	17660	17660	0
9	20231206	195300	4510153780	17660	17660	17660	17660	0
10	20231206	195200	4510153780	17660	17660	17660	17660	0
11	20231206	195100	4510153780	17660	17660	17660	17660	0
12	20231206	195000	4510153780	17660	17660	17660	17660	0
13	20231206	194900	4510153780	17660	17660	17660	17660	0
14	20231206	194800	4510153780	17660	17660	17660	17660	0
15	20231206	194700	4510153780	17660	17660	17660	17660	0
16	20231206	194600	4510153780	17660	17660	17660	17660	0
17	20231206	194500	4510153780	17660	17660	17660	17660	0
18	20231206	194400	4510153780	17660	17660	17660	17660	0
19	20231206	194300	4510153780	17660	17660	17660	17660	0
20	20231206	194200	4510153780	17660	17660	17660	17660	0
21	20231206	194100	4510153780	17660	17660	17660	17660	0
22	20231206	194000	4510153780	17660	17660	17660	17660	0
23	20231206	193900	4510153780	17660	17660	17660	17660	0
24	20231206	193800	4510153780	17660	17660	17660	17660	0
25	20231206	193700	4510153780	17660	17660	17660	17660	0
26	20231206	193600	4510153780	17660	17660	17660	17660	0
27	20231206	193500	4510153780	17660	17660	17660	17660	0
28	20231206	193400	4510153780	17660	17660	17660	17660	0
29	20231206	193300	4510153780	17660	17660	17660	17660	0
30	20231206	193200	4510153780	17660	17660	17660	17660	0
31	20231206	193100	4510153780	17660	17660	17660	17660	0
32	20231206	193000	4510153780	17660	17660	17660	17660	20038
33	20231206	192900	4510153780	17660	17660	17660	17660	0
34	20231206	192800	4510153780	17660	17660	17660	17660	0
35	20231206	192700	4510153780	17660	17660	17660	17660	0
36	20231206	192600	4510153780	17660	17660	17660	17660	0
37	20231206	192500	4510153780	17660	17660	17660	17660	0
38	20231206	192400	4510153780	17660	17660	17660	17660	0
39	20231206	192300	4510153780	17660	17660	17660	17660	0
40	20231206	192200	4510153780	17660	17660	17660	17660	0
41	20231206	192100	4510153780	17660	17660	17660	17660	0
42	20231206	192000	4510153780	17660	17660	17660	17660	0
43	20231206	191900	4510153780	17660	17660	17660	17660	0
44	20231206	191800	4510153780	17660	17660	17660	17660	0
45	20231206	191700	4510153780	17660	17660	17660	17660	0
46	20231206	191600	4510153780	17660	17660	17660	17660	0
47	20231206	191500	4510153780	17660	17660	17660	17660	0
48	20231206	191400	4510153780	17660	17660	17660	17660	0
49	20231206	191300	4510153780	17660	17660	17660	17660	0
50	20231206	191200	4510153780	17660	17660	17660	17660	0
51	20231206	191100	4510153780	17660	17660	17660	17660	0
52	20231206	191000	4510153780	17660	17660	17660	17660	0
53	20231206	190900	4510153780	17660	17660	17660	17660	0
54	20231206	190800	4510153780	17660	17660	17660	17660	0
55	20231206	190700	4510153780	17660	17660	17660	17660	0
56	20231206	190600	4510153780	17660	17660	17660	17660	0
57	20231206	190500	4510153780	17660	17660	17660	17660	0
58	20231206	190400	4510153780	17660	17660	17660	17660	0
59	20231206	190300	4510153780	17660	17660	17660	17660	0
60	20231206	190200	4510153780	17660	17660	17660	17660	0
61	20231206	190100	4510153780	17660	17660	17660	17660	0
62	20231206	190000	4510153780	17660	17660	17660	17660	20038
63	20231206	185900	4510153780	17660	17660	17660	17660	0
64	20231206	185800	4510153780	17660	17660	17660	17660	0
65	20231206	185700	4510153780	17660	17660	17660	17660	0
66	20231206	185600	4510153780	17660	17660	17660	17660	0
67	20231206	185500	4510153780	17660	17660	17660	17660	0
68	20231206	185400	4510153780	17660	17660	17660	17660	0
69	20231206	185300	4510153780	17660	17660	17660	17660	0
70	20231206	185200	4510153780	17660	17660	17660	17660	0
71	20231206	185100	4510153780	17660	17660	17660	17660	0
72	20231206	185000	4510153780	17660	17660	17660	17660	0
73	20231206	184900	4510153780	17660	17660	17660	17660	0
74	20231206	184800	4510153780	17660	17660	17660	17660	0
75	20231206	184700	4510153780	17660	17660	17660	17660	0
76	20231206	184600	4510153780	17660	17660	17660	17660	0
77	20231206	184500	4510153780	17660	17660	17660	17660	0
78	20231206	184400	4510153780	17660	17660	17660	17660	0
79	20231206	184300	4510153780	17660	17660	17660	17660	0
80	20231206	184200	4510153780	17660	17660	17660	17660	0
81	20231206	184100	4510153780	17660	17660	17660	17660	0
82	20231206	184000	4510153780	17660	17660	17660	17660	0
83	20231206	183900	4510153780	17660	17660	17660	17660	0
84	20231206	183800	4510153780	17660	17660	17660	17660	0
85	20231206	183700	4510153780	17660	17660	17660	17660	0
86	20231206	183600	4510153780	17660	17660	17660	17660	0
87	20231206	183500	4510153780	17660	17660	17660	17660	0
88	20231206	183400	4510153780	17660	17660	17660	17660	0
89	20231206	183300	4510153780	17660	17660	17660	17660	0
90	20231206	183200	4510153780	17660	17660	17660	17660	0
91	20231206	183100	4510153780	17660	17660	17660	17660	0
92	20231206	183000	4510153780	17660	17660	17660	17660	20038
93	20231206	182900	4510153780	17660	17660	17660	17660	0
94	20231206	182800	4510153780	17660	17660	17660	17660	0
95	20231206	182700	4510153780	17660	17660	17660	17660	0
96	20231206	182600	4510153780	17660	17660	17660	17660	0
97	20231206	182500	4510153780	17660	17660	17660	17660	0
98	20231206	182400	4510153780	17660	17660	17660	17660	0
99	20231206	182300	4510153780	17660	17660	17660	17660	0
100	20231206	182200	4510153780	17660	17660	17660	17660	0
101	20231206	182100	4510153780	17660	17660	17660	17660	0
102	20231206	182000	4510153780	17660	17660	17660	17660	0
103	20231206	181900	4510153780	17660	17660	17660	17660	0
104	20231206	181800	4510153780	17660	17660	17660	17660	0
105	20231206	181700	4510153780	17660	17660	17660	17660	0
106	20231206	181600	4510153780	17660	17660	17660	17660	0
107	20231206	181500	4510153780	17660	17660	17660	17660	0
108	20231206	181400	4510153780	17660	17660	17660	17660	0
109	20231206	181300	4510153780	17660	17660	17660	17660	0
110	20231206	181200	4510153780	17660	17660	17660	17660	0
111	20231206	181100	4510153780	17660	17660	17660	17660	0
112	20231206	181000	4510153780	17660	17660	17660	17660	0
113	20231206	180900	4510153780	17660	17660	17660	17660	0
114	20231206	180800	4510153780	17660	17660	17660	17660	0
115	20231206	180700	4510153780	17660	17660	17660	17660	0
116	20231206	180600	4510153780	17660	17660	17660	17660	0
117	20231206	180500	4510153780	17660	17660	17660	17660	0
118	20231206	180400	4510153780	17660	17660	17660	17660	0
119	20231206	180300	4510153780	17660	17660	17660	17660	0
120	20231206	180200	4510153780	17660	17660	17660	17660	0
121	20231206	180100	4510153780	17660	17660	17660	17660	0
122	20231206	180000	4510153780	17660	17660	17660	17660	20038
123	20231206	175900	4510153780	17660	17660	17660	17660	0
124	20231206	175800	4510153780	17660	17660	17660	17660	0
125	20231206	175700	4510153780	17660	17660	17660	17660	0
126	20231206	175600	4510153780	17660	17660	17660	17660	0
127	20231206	175500	4510153780	17660	17660	17660	17660	0
128	20231206	175400	4510153780	17660	17660	17660	17660	0
129	20231206	175300	4510153780	17660	17660	17660	17660	0
130	20231206	175200	4510153780	17660	17660	17660	17660	0
131	20231206	175100	4510153780	17660	17660	17660	17660	0
132	20231206	175000	4510153780	17660	17660	17660	17660	0
133	20231206	174900	4510153780	17660	17660	17660	17660	0
134	20231206	174800	4510153780	17660	17660	17660	17660	0
135	20231206	174700	4510153780	17660	17660	17660	17660	0
136	20231206	174600	4510153780	17660	17660	17660	17660	0
137	20231206	174500	4510153780	17660	17660	17660	17660	0
138	20231206	174400	4510153780	17660	17660	17660	17660	0
139	20231206	174300	4510153780	17660	17660	17660	17660	0
140	20231206	174200	4510153780	17660	17660	17660	17660	0
141	20231206	174100	4510153780	17660	17660	17660	17660	0
142	20231206	174000	4510153780	17660	17660	17660	17660	0
143	20231206	173900	4510153780	17660	17660	17660	17660	0
144	20231206	173800	4510153780	17660	17660	17660	17660	0
145	20231206	173700	4510153780	17660	17660	17660	17660	0
146	20231206	173600	4510153780	17660	17660	17660	17660	0
147	20231206	173500	4510153780	17660	17660	17660	17660	0
148	20231206	173400	4510153780	17660	17660	17660	17660	0
149	20231206	173300	4510153780	17660	17660	17660	17660	0
150	20231206	173200	4510153780	17660	17660	17660	17660	0
151	20231206	173100	4510153780	17660	17660	17660	17660	0
152	20231206	173000	4510153780	17660	17660	17660	17660	20038
153	20231206	172900	4510153780	17660	17660	17660	17660	0
154	20231206	172800	4510153780	17660	17660	17660	17660	0
155	20231206	172700	4510153780	17660	17660	17660	17660	0
156	20231206	172600	4510153780	17660	17660	17660	17660	0
157	20231206	172500	4510153780	17660	17660	17660	17660	0
158	20231206	172400	4510153780	17660	17660	17660	17660	0
159	20231206	172300	4510153780	17660	17660	17660	17660	0
160	20231206	172200	4510153780	17660	17660	17660	17660	0
161	20231206	172100	4510153780	17660	17660	17660	17660	0
162	20231206	172000	4510153780	17660	17660	17660	17660	0
163	20231206	171900	4510153780	17660	17660	17660	17660	0
164	20231206	171800	4510153780	17660	17660	17660	17660	0
165	20231206	171700	4510153780	17660	17660	17660	17660	0
166	20231206	171600	4510153780	17660	17660	17660	17660	0
167	20231206	171500	4510153780	17660	17660	17660	17660	0
168	20231206	171400	4510153780	17660	17660	17660	17660	0
169	20231206	171300	4510153780	17660	17660	17660	17660	0
170	20231206	171200	4510153780	17660	17660	17660	17660	0
171	20231206	171100	4510153780	17660	17660	17660	17660	0
172	20231206	171000	4510153780	17660	17660	17660	17660	0
173	20231206	170900	4510153780	17660	17660	17660	17660	0
174	20231206	170800	4510153780	17660	17660	17660	17660	0
175	20231206	170700	4510153780	17660	17660	17660	17660	0
176	20231206	170600	4510153780	17660	17660	17660	17660	0
177	20231206	170500	4510153780	17660	17660	17660	17660	0
178	20231206	170400	4510153780	17660	17660	17660	17660	0
179	20231206	170300	4510153780	17660	17660	17660	17660	0
180	20231206	170200	4510153780	17660	17660	17660	17660	0
181	20231206	170100	4510153780	17660	17660	17660	17660	0
182	20231206	170000	4510153780	17660	17660	17660	17660	20038
183	20231206	165900	4510153780	17660	17660	17660	17660	0
184	20231206	165800	4510153780	17660	17660	17660	17660	0
185	20231206	165700	4510153780	17660	17660	17660	17660	0
186	20231206	165600	4510153780	17660	17660	17660	17660	0
187	20231206	165500	4510153780	17660	17660	17660	17660	0
188	20231206	165400	4510153780	17660	17660	17660	17660	0
189	20231206	165300	4510153780	17660	17660	17660	17660	0
190	20231206	165200	4510153780	17660	17660	17660	17660	0
191	20231206	165100	4510153780	17660	17660	17660	17660	0
192	20231206	165000	4510153780	17660	17660	17660	17660	0
193	20231206	164900	4510153780	17660	17660	17660	17660	0
194	20231206	164800	4510153780	17660	17660	17660	17660	0
195	20231206	164700	4510153780	17660	17660	17660	17660	0
196	20231206	164600	4510153780	17660	17660	17660	17660	0
197	20231206	164500	4510153780	17660	17660	17660	17660	0
198	20231206	164400	4510153780	17660	17660	17660	17660	0
199	20231206	164300	4510153780	17660	17660	17660	17660	0
200	20231206	164200	4510153780	17660	17660	17660	17660	0
201	20231206	164100	4510153780	17660	17660	17660	17660	0
202	20231206	164000	4510153780	17660	17660	17660	17660	0
203	20231206	163900	4510153780	17660	17660	17660	17660	0
204	20231206	163800	4510153780	17660	17660	17660	17660	0
205	20231206	163700	4510153780	17660	17660	17660	17660	0
206	20231206	163600	4510153780	17660	17660	17660	17660	0
207	20231206	163500	4510153780	17660	17660	17660	17660	0
208	20231206	163400	4510153780	17660	17660	17660	17660	0
209	20231206	163300	4510153780	17660	17660	17660	17660	0
210	20231206	163200	4510153780	17660	17660	17660	17660	0
211	20231206	163100	4510153780	17660	17660	17660	17660	0
212	20231206	163000	4510153780	17660	17660	17660	17660	20038
213	20231206	162900	4510153780	17660	17660	17660	17660	0
214	20231206	162800	4510153780	17660	17660	17660	17660	0
215	20231206	162700	4510153780	17660	17660	17660	17660	0
216	20231206	162600	4510153780	17660	17660	17660	17660	0
217	20231206	162500	4510153780	17660	17660	17660	17660	0
218	20231206	162400	4510153780	17660	17660	17660	17660	0
219	20231206	162300	4510153780	17660	17660	17660	17660	0
220	20231206	162200	4510153780	17660	17660	17660	17660	0
221	20231206	162100	4510153780	17660	17660	17660	17660	0
222	20231206	162000	4510153780	17660	17660	17660	17660	0
223	20231206	161900	4510153780	17660	17660	17660	17660	0
224	20231206	161800	4510153780	17660	17660	17660	17660	0
225	20231206	161700	4510153780	17660	17660	17660	17660	0
226	20231206	161600	4510153780	17660	17660	17660	17660	0
227	20231206	161500	4510153780	17660	17660	17660	17660	0
228	20231206	161400	4510153780	17660	17660	17660	17660	0
229	20231206	161300	4510153780	17660	17660	17660	17660	0
230	20231206	161200	4510153780	17660	17660	17660	17660	0
231	20231206	161100	4510153780	17660	17660	17660	17660	0
232	20231206	161000	4510153780	17660	17660	17660	17660	0
233	20231206	160900	4510153780	17660	17660	17660	17660	0
234	20231206	160800	4510153780	17660	17660	17660	17660	0
235	20231206	160700	4510153780	17660	17660	17660	17660	0
236	20231206	160600	4510153780	17660	17660	17660	17660	0
237	20231206	160500	4510153780	17660	17660	17660	17660	0
238	20231206	160400	4510153780	17660	17660	17660	17660	0
239	20231206	160300	4510153780	17660	17660	17660	17660	0
240	20231206	160200	4510153780	17660	17660	17660	17660	0
241	20231206	160100	4510153780	17660	17660	17660	17660	0
242	20231206	160000	4510153780	17660	17660	17660	17660	20038
243	20231206	155900	4510153780	17660	17660	17660	17660	0
244	20231206	155800	4510153780	17660	17660	17660	17660	0
245	20231206	155700	4510153780	17660	17660	17660	17660	0
246	20231206	155600	4510153780	17660	17660	17660	17660	0
247	20231206	155500	4510153780	17660	17660	17660	17660	0
248	20231206	155400	4510153780	17660	17660	17660	17660	0
249	20231206	155300	4510153780	17660	17660	17660	17660	0
250	20231206	155200	4510153780	17660	17660	17660	17660	0
251	20231206	155100	4510153780	17660	17660	17660	17660	0
252	20231206	155000	4510153780	17660	17660	17660	17660	0
253	20231206	154900	4510153780	17660	17660	17660	17660	0
254	20231206	154800	4510153780	17660	17660	17660	17660	0
255	20231206	154700	4510153780	17660	17660	17660	17660	0
256	20231206	154600	4510153780	17660	17660	17660	17660	0
257	20231206	154500	4510153780	17660	17660	17660	17660	0
258	20231206	154400	4510153780	17660	17660	17660	17660	0
259	20231206	154300	4510153780	17660	17660	17660	17660	0
260	20231206	154200	4510153780	17660	17660	17660	17660	0
261	20231206	154100	4510153780	17660	17660	17660	17660	0
262	20231206	154000	4510153780	17660	17660	17660	17660	0
263	20231206	153900	4510153780	17660	17660	17660	17660	0
264	20231206	153800	4510153780	17660	17660	17660	17660	0
265	20231206	153700	4510153780	17660	17660	17660	17660	0
266	20231206	153600	4510153780	17660	17660	17660	17660	0
267	20231206	153500	4510153780	17660	17660	17660	17660	0
268	20231206	153400	4510153780	17660	17660	17660	17660	0
269	20231206	153300	4510153780	17660	17660	17660	17660	0
270	20231206	153200	4510153780	17660	17660	17660	17660	0
271	20231206	153100	4510153780	17660	17660	17660	17660	0
272	20231206	153000	4510153780	17660	17660	17660	17660	40076
273	20231206	152900	4156282700	17710	17710	17710	17710	0
274	20231206	152800	4156282700	17710	17710	17710	17710	0
275	20231206	152700	4156282700	17710	17710	17710	17710	0
276	20231206	152600	4156282700	17710	17710	17710	17710	0
277	20231206	152500	4156282700	17710	17710	17710	17710	0
278	20231206	152400	4156282700	17710	17710	17710	17710	0
279	20231206	152300	4156282700	17710	17710	17710	17710	0
280	20231206	152200	4156282700	17710	17710	17710	17710	0
281	20231206	152100	4156282700	17710	17710	17710	17710	0
282	20231206	152000	4156282700	17710	17710	17710	17710	0
283	20231206	151900	4156282700	17710	17710	17750	17700	4602
284	20231206	151800	4074771640	17710	17710	17730	17710	1444
285	20231206	151700	4049191160	17720	17720	17720	17710	414
286	20231206	151600	4041856030	17720	17720	17720	17710	354
287	20231206	151500	4035585230	17710	17720	17720	17710	920
288	20231206	151400	4019290330	17720	17710	17730	17710	243
289	20231206	151300	4014986170	17710	17730	17730	17710	1568
290	20231206	151200	3987211110	17730	17730	17730	17710	308
291	20231206	151100	3981750610	17710	17730	17730	17700	1937
292	20231206	151000	3947448500	17720	17720	17730	17720	943
293	20231206	150900	3930738150	17710	17750	17750	17710	1550
294	20231206	150800	3903283820	17720	17710	17740	17710	1579
295	20231206	150700	3875292620	17710	17720	17720	17710	1225
296	20231206	150600	3853596040	17720	17730	17740	17710	3022
297	20231206	150500	3800036850	17740	17730	17750	17730	572
298	20231206	150400	3789891480	17740	17750	17750	17730	689
299	20231206	150300	3777671360	17730	17750	17780	17730	1836
300	20231206	150200	3745086430	17740	17750	17760	17740	1466
301	20231206	150100	3719075400	17760	17750	17770	17740	808
302	20231206	150000	3704731720	17750	17760	17760	17740	464
303	20231206	145900	3696497840	17770	17770	17770	17750	2346
304	20231206	145800	3654832900	17750	17780	17780	17750	1189
305	20231206	145700	3633710830	17790	17770	17790	17770	31
306	20231206	145600	3633159940	17760	17790	17790	17760	663
307	20231206	145500	3621377440	17770	17790	17790	17770	278
308	20231206	145400	3616437360	17790	17760	17790	17760	78
309	20231206	145300	3615050300	17760	17760	17760	17760	506
310	20231206	145200	3606063740	17760	17760	17760	17750	362
311	20231206	145100	3599635430	17760	17750	17760	17750	2943
312	20231206	145000	3547396530	17760	17770	17770	17760	821
313	20231206	144900	3532815490	17770	17770	17790	17770	140
314	20231206	144800	3530327670	17760	17770	17770	17760	1088
315	20231206	144700	3511004710	17770	17790	17790	17770	2248
316	20231206	144600	3471047430	17790	17790	17790	17790	111
317	20231206	144500	3469072740	17790	17780	17790	17780	930
318	20231206	144400	3452533540	17780	17790	17790	17780	196
319	20231206	144300	3449048310	17790	17790	17800	17780	664
320	20231206	144200	3437235600	17800	17800	17800	17800	255
321	20231206	144100	3432696600	17790	17800	17800	17790	484
322	20231206	144000	3424085240	17800	17790	17800	17780	138
323	20231206	143900	3421630370	17780	17800	17800	17780	440
324	20231206	143800	3413803150	17800	17790	17800	17790	51
325	20231206	143700	3412895410	17790	17800	17800	17780	387
326	20231206	143600	3406012470	17780	17780	17800	17780	393
327	20231206	143500	3399022930	17780	17790	17790	17780	298
328	20231206	143400	3393723360	17810	17780	17810	17780	192
329	20231206	143300	3390306450	17780	17810	17810	17780	360
330	20231206	143200	3383896620	17760	17780	17780	17760	1011
331	20231206	143100	3365933470	17780	17790	17810	17780	493
332	20231206	143000	3357166900	17790	17830	17830	17790	57
333	20231206	142900	3356151860	17830	17810	17830	17810	390
334	20231206	142800	3349199390	17810	17790	17810	17770	1071
335	20231206	142700	3330161700	17780	17830	17830	17780	2
336	20231206	142600	3330126090	17780	17830	17830	17780	2730
337	20231206	142500	3281547870	17830	17840	17840	17830	12
338	20231206	142400	3281333810	17840	17850	17850	17820	1180
339	20231206	142300	3260296240	17840	17840	17840	17840	155
340	20231206	142200	3257531040	17830	17840	17840	17830	300
341	20231206	142100	3252181820	17830	17830	17830	17830	30
342	20231206	142000	3251646920	17860	17830	17860	17830	80
343	20231206	141900	3250218150	17830	17860	17860	17830	397
344	20231206	141800	3243133010	17860	17860	17860	17860	3
345	20231206	141700	3243079430	17850	17850	17850	17850	50
346	20231206	141600	3242186930	17840	17840	17840	17840	242
347	20231206	141500	3237869650	17890	17840	17890	17840	225
348	20231206	141400	3233845020	17840	17840	17850	17840	236
349	20231206	141300	3229633780	17850	17850	17850	17850	156
350	20231206	141200	3226849180	17850	17850	17850	17840	720
351	20231206	141100	3213998590	17850	17870	17880	17850	70
352	20231206	141000	3212747080	17890	17890	17900	17840	400
353	20231206	140900	3205593950	17890	17830	17890	17830	229
354	20231206	140800	3201506980	17900	17830	17900	17830	904
355	20231206	140700	3185351810	17820	17820	17820	17820	411
356	20231206	140600	3178027790	17820	17820	17820	17820	55
357	20231206	140500	3177047690	17820	17810	17820	17810	638
358	20231206	140400	3165683130	17810	17810	17810	17810	229
359	20231206	140300	3161604640	17800	17810	17810	17800	94
360	20231206	140200	3159930660	17810	17810	17810	17800	484
361	20231206	140100	3151313570	17810	17810	17810	17810	394
362	20231206	140000	3144296430	17800	17800	17800	17800	0
363	20231206	135900	3144296430	17800	17800	17800	17800	10
364	20231206	135800	3144118430	17810	17800	17810	17800	253
365	20231206	135700	3139613910	17800	17800	17800	17790	157
366	20231206	135600	3136820210	17800	17800	17800	17790	49
367	20231206	135500	3135948340	17800	17790	17800	17790	1013
368	20231206	135400	3117926940	17790	17800	17800	17790	357
369	20231206	135300	3111573970	17790	17790	17800	17790	156
370	20231206	135200	3108798640	17790	17800	17800	17790	874
371	20231206	135100	3093242460	17810	17820	17820	17810	565
372	20231206	135000	3083178660	17820	17820	17820	17820	65
373	20231206	134900	3082020360	17820	17820	17820	17820	153
374	20231206	134800	3079293900	17820	17820	17820	17820	123
375	20231206	134700	3077102040	17820	17820	17820	17820	105
376	20231206	134600	3075230940	17810	17810	17810	17810	0
377	20231206	134500	3075230940	17810	17810	17810	17810	102
378	20231206	134400	3073414320	17810	17820	17820	17810	280
379	20231206	134300	3068424750	17820	17830	17830	17820	86
380	20231206	134200	3066891710	17830	17820	17830	17820	39
381	20231206	134100	3066196710	17820	17820	17820	17820	2
382	20231206	134000	3066161070	17810	17810	17810	17800	239
383	20231206	133900	3061904500	17810	17820	17820	17810	106
384	20231206	133800	3060015870	17820	17820	17820	17820	10
385	20231206	133700	3059837670	17820	17800	17820	17800	226
386	20231206	133600	3055813350	17820	17790	17820	17790	130
387	20231206	133500	3053500590	17790	17790	17790	17790	3
388	20231206	133400	3053447220	17780	17780	17780	17780	460
389	20231206	133300	3045268420	17780	17790	17790	17780	844
390	20231206	133200	3030260790	17790	17790	17790	17790	235
391	20231206	133100	3026080140	17790	17790	17790	17790	280
392	20231206	133000	3021098940	17790	17790	17790	17790	258
393	20231206	132900	3016509120	17790	17790	17790	17790	525
394	20231206	132800	3007169370	17790	17780	17790	17780	391
395	20231206	132700	3000214130	17790	17790	17790	17780	103
396	20231206	132600	2998381870	17790	17800	17800	17790	359
397	20231206	132500	2991995230	17790	17800	17800	17790	105
398	20231206	132400	2990126830	17800	17810	17830	17800	211
399	20231206	132300	2986367670	17830	17830	17850	17830	225
400	20231206	132200	2982355900	17830	17830	17830	17830	154
401	20231206	132100	2979610080	17830	17830	17830	17830	36
402	20231206	132000	2978968200	17830	17850	17850	17830	258
403	20231206	131900	2974367040	17800	17850	17850	17800	585
404	20231206	131800	2963925290	17820	17800	17820	17800	1240
405	20231206	131700	2941849650	17790	17800	17800	17790	41
406	20231206	131600	2941120050	17780	17780	17780	17780	114
407	20231206	131500	2939093130	17780	17770	17800	17770	255
408	20231206	131400	2934556740	17770	17770	17770	17760	366
409	20231206	131300	2928053920	17770	17770	17770	17770	26
410	20231206	131200	2927591900	17770	17760	17770	17760	1073
411	20231206	131100	2908533360	17770	17770	17770	17760	1118
412	20231206	131000	2888667500	17770	17790	17790	17770	1298
413	20231206	130900	2865589040	17790	17800	17800	17790	115
414	20231206	130800	2863543140	17800	17800	17810	17800	267
415	20231206	130700	2858790510	17800	17810	17810	17800	237
416	20231206	130600	2854571350	17810	17810	17820	17810	66
417	20231206	130500	2853395880	17810	17790	17810	17780	219
418	20231206	130400	2849500480	17780	17780	17780	17780	114
419	20231206	130300	2847473560	17780	17780	17780	17780	661
420	20231206	130200	2835720980	17770	17780	17780	17770	604
421	20231206	130100	2824985310	17790	17800	17810	17790	183
422	20231206	130000	2821729290	17810	17810	17810	17810	148
423	20231206	125900	2819093410	17810	17810	17810	17790	119
424	20231206	125800	2816975790	17800	17820	17820	17800	42
425	20231206	125700	2816227590	17820	17830	17830	17820	272
426	20231206	125600	2811379750	17870	17840	17870	17840	1733
427	20231206	125500	2780436180	17830	17830	17830	17830	35
428	20231206	125400	2779812130	17830	17830	17830	17820	378
429	20231206	125300	2773072990	17820	17820	17820	17820	216
430	20231206	125200	2769223870	17810	17810	17810	17810	553
431	20231206	125100	2759374940	17800	17800	17800	17800	288
432	20231206	125000	2754248540	17800	17790	17800	17790	192
433	20231206	124900	2750831040	17790	17790	17790	17790	219
434	20231206	124800	2746935030	17780	17780	17780	17780	328
435	20231206	124700	2741103190	17770	17770	17770	17770	233
436	20231206	124600	2736962780	17770	17770	17770	17770	49
437	20231206	124500	2736092050	17770	17760	17770	17760	181
438	20231206	124400	2732876180	17770	17770	17770	17770	644
439	20231206	124300	2721432300	17770	17780	17780	17760	1336
440	20231206	124200	2697696380	17770	17790	17790	17770	1064
441	20231206	124100	2678777520	17790	17800	17800	17790	62
442	20231206	124000	2677674220	17800	17800	17800	17800	207
443	20231206	123900	2673989620	17810	17800	17810	17800	130
444	20231206	123800	2671675320	17800	17800	17800	17800	81
445	20231206	123700	2670233520	17800	17810	17810	17800	150
446	20231206	123600	2667563500	17810	17820	17830	17810	294
447	20231206	123500	2662325000	17830	17850	17850	17830	637
448	20231206	123400	2650962090	17840	17850	17850	17840	124
449	20231206	123300	2648748730	17850	17850	17850	17850	143
450	20231206	123200	2646196180	17850	17880	17880	17850	212
451	20231206	123100	2642405650	17880	17890	17890	17880	19
452	20231206	123000	2642065860	17890	17840	17890	17840	221
453	20231206	122900	2638123170	17840	17860	17900	17840	101
454	20231206	122800	2636317400	17860	17840	17860	17840	323
455	20231206	122700	2630552700	17840	17850	17850	17840	88
456	20231206	122600	2628982370	17830	17840	17840	17830	468
457	20231206	122500	2620635400	17830	17830	17830	17830	139
458	20231206	122400	2618157030	17830	17790	17830	17790	667
459	20231206	122300	2606288720	17790	17780	17790	17780	476
460	20231206	122200	2597825430	17780	17800	17800	17780	602
461	20231206	122100	2587114450	17800	17790	17800	17790	191
462	20231206	122000	2583714680	17790	17780	17790	17770	884
463	20231206	121900	2567999200	17790	17800	17800	17790	234
464	20231206	121800	2563836270	17800	17800	17800	17800	424
465	20231206	121700	2556289070	17790	17820	17820	17790	2227
466	20231206	121600	2516640610	17820	17810	17820	17810	199
467	20231206	121500	2513095600	17820	17820	17820	17820	174
468	20231206	121400	2509994920	17830	17830	17830	17820	546
469	20231206	121300	2500263560	17830	17830	17830	17830	101
470	20231206	121200	2498462730	17830	17830	17830	17820	599
471	20231206	121100	2487784050	17820	17830	17830	17820	214
472	20231206	121000	2483969570	17830	17830	17830	17830	217
473	20231206	120900	2480100460	17830	17830	17830	17830	70
474	20231206	120800	2478852360	17840	17840	17840	17840	208
475	20231206	120700	2475141640	17840	17840	17840	17840	0
476	20231206	120600	2475141640	17840	17850	17850	17840	49
477	20231206	120500	2474267470	17850	17840	17850	17840	200
478	20231206	120400	2470699370	17840	17850	17850	17840	472
479	20231206	120300	2462274220	17860	17870	17870	17850	284
480	20231206	120200	2457202120	17870	17870	17870	17870	79
481	20231206	120100	2455790390	17870	17860	17870	17860	209
482	20231206	120000	2452057640	17870	17870	17870	17860	263
483	20231206	115900	2447359610	17870	17870	17870	17870	529
484	20231206	115800	2437906380	17880	17870	17880	17870	35
485	20231206	115700	2437280590	17870	17870	17870	17870	177
486	20231206	115600	2434117600	17880	17880	17880	17880	57
487	20231206	115500	2433098440	17890	17880	17890	17880	19
488	20231206	115400	2432758690	17890	17890	17890	17890	412
489	20231206	115300	2425388010	17890	17900	17900	17890	331
490	20231206	115200	2419464310	17900	17900	17900	17900	45
491	20231206	115100	2418658810	17890	17880	17890	17880	149
492	20231206	115000	2415993220	17880	17900	17900	17880	112
493	20231206	114900	2413989350	17900	17890	17900	17890	78
494	20231206	114800	2412593200	17900	17900	17900	17900	14
495	20231206	114700	2412342600	17900	17890	17900	17890	166
496	20231206	114600	2409372840	17890	17890	17890	17890	124
497	20231206	114500	2407154480	17890	17890	17890	17890	38
498	20231206	114400	2406474660	17890	17890	17890	17890	0
499	20231206	114300	2406474660	17890	17890	17890	17890	155
500	20231206	114200	2403701710	17890	17890	17890	17890	169
501	20231206	114100	2400678300	17880	17870	17880	17870	101
502	20231206	114000	2398873420	17860	17870	17870	17860	911
503	20231206	113900	2382598720	17860	17870	17890	17860	65
504	20231206	113800	2381437560	17870	17870	17880	17870	180
505	20231206	113700	2378220580	17870	17870	17870	17870	211
506	20231206	113600	2374450010	17870	17870	17880	17870	472
507	20231206	113500	2366014170	17880	17880	17880	17880	301
508	20231206	113400	2360632290	17880	17880	17880	17880	126
509	20231206	113300	2358379410	17890	17890	17890	17880	149
510	20231206	113200	2355715100	17880	17920	17920	17880	204
511	20231206	113100	2352064910	17920	17910	17920	17910	591
512	20231206	113000	2341480090	17910	17920	17920	17910	144
513	20231206	112900	2338900160	17920	17930	17930	17910	149
514	20231206	112800	2336231520	17930	17910	17930	17910	91
515	20231206	112700	2334600890	17910	17930	17930	17910	76
516	20231206	112600	2333238250	17930	17930	17930	17930	197
517	20231206	112500	2329706040	17930	17920	17940	17920	124
518	20231206	112400	2327483600	17920	17930	17930	17920	97
519	20231206	112300	2325744490	17940	17940	17940	17930	101
520	20231206	112200	2323933260	17950	17950	17950	17930	274
521	20231206	112100	2319017870	17950	17930	17950	17930	297
522	20231206	112000	2313691220	17950	17950	17950	17950	72
523	20231206	111900	2312398820	17950	17940	17950	17940	184
524	20231206	111800	2309096570	17930	17920	17940	17920	600
525	20231206	111700	2298339510	17910	17910	17920	17900	60
526	20231206	111600	2297265100	17920	17900	17920	17900	101
527	20231206	111500	2295456560	17900	17860	17900	17830	462
528	20231206	111400	2287208360	17860	17860	17860	17860	274
529	20231206	111300	2282314720	17860	17850	17860	17830	345
530	20231206	111200	2276157850	17860	17870	17870	17860	205
531	20231206	111100	2272495730	17870	17890	17900	17870	959
532	20231206	111000	2255344120	17890	17890	17890	17890	1
533	20231206	110900	2255326230	17890	17880	17890	17880	85
534	20231206	110800	2253805880	17890	17900	17900	17880	178
535	20231206	110700	2250622940	17900	17890	17900	17890	124
536	20231206	110600	2248404510	17890	17890	17900	17890	31
537	20231206	110500	2247849870	17880	17900	17900	17880	277
538	20231206	110400	2242896610	17900	17900	17910	17900	409
539	20231206	110300	2235575450	17900	17900	17900	17870	550
540	20231206	110200	2225733750	17900	17900	17910	17900	666
541	20231206	110100	2213811290	17900	17870	17900	17870	229
542	20231206	110000	2209716660	17900	17900	17900	17890	25
543	20231206	105900	2209269250	17900	17900	17900	17900	86
544	20231206	105800	2207729850	17870	17910	17910	17870	524
545	20231206	105700	2198361360	17890	17900	17910	17890	309
546	20231206	105600	2192830190	17900	17900	17900	17900	434
547	20231206	105500	2185061590	17900	17880	17900	17880	264
548	20231206	105400	2180338730	17870	17850	17870	17850	293
549	20231206	105300	2175107060	17860	17860	17860	17860	0
550	20231206	105200	2175107060	17860	17860	17860	17850	119
551	20231206	105100	2172981970	17860	17840	17860	17840	438
552	20231206	105000	2165165290	17840	17840	17850	17830	227
553	20231206	104900	2161116480	17850	17850	17850	17840	27
554	20231206	104800	2160634690	17840	17850	17850	17840	72
555	20231206	104700	2159350090	17850	17880	17880	17850	862
556	20231206	104600	2143956730	17860	17890	17890	17860	228
557	20231206	104500	2139882680	17890	17890	17900	17890	1106
558	20231206	104400	2120094900	17880	17830	17880	17830	629
559	20231206	104300	2108863420	17830	17830	17830	17800	231
560	20231206	104200	2104749490	17840	17780	17840	17780	605
561	20231206	104100	2093982000	17780	17750	17780	17750	226
562	20231206	104000	2089967770	17750	17750	17750	17740	3132
563	20231206	103900	2034400720	17750	17720	17750	17720	380
564	20231206	103800	2027664350	17720	17710	17720	17710	251
565	20231206	103700	2023216700	17710	17710	17720	17710	286
566	20231206	103600	2018151610	17710	17710	17710	17710	169
567	20231206	103500	2015158620	17720	17710	17720	17710	385
568	20231206	103400	2008336440	17700	17720	17720	17700	166
569	20231206	103300	2005397780	17700	17700	17700	17700	102
570	20231206	103200	2003592380	17700	17680	17700	17680	807
571	20231206	103100	1989316470	17690	17680	17690	17680	458
572	20231206	103000	1981217310	17680	17670	17690	17660	61
573	20231206	102900	1980139140	17660	17700	17700	17660	3150
574	20231206	102800	1924457990	17700	17700	17700	17700	264
575	20231206	102700	1919785190	17690	17710	17710	17690	551
576	20231206	102600	1910031630	17710	17710	17710	17700	125
577	20231206	102500	1907817900	17710	17710	17710	17700	1220
578	20231206	102400	1886220750	17710	17710	17710	17710	76
579	20231206	102300	1884874790	17710	17730	17730	17710	1168
580	20231206	102200	1864181830	17730	17730	17730	17730	90
581	20231206	102100	1862586130	17730	17760	17760	17730	1118
582	20231206	102000	1842753930	17750	17800	17810	17750	1733
583	20231206	101900	1811934560	17800	17800	17810	17800	309
584	20231206	101800	1806433300	17800	17820	17820	17800	3260
585	20231206	101700	1748378420	17830	17840	17840	17830	81
586	20231206	101600	1746934070	17840	17820	17840	17820	333
587	20231206	101500	1740999910	17820	17810	17830	17810	297
588	20231206	101400	1735709680	17820	17830	17830	17810	304
589	20231206	101300	1730293460	17810	17810	17810	17800	153
590	20231206	101200	1727568570	17810	17810	17830	17800	18
591	20231206	101100	1727248010	17810	17810	17810	17800	331
592	20231206	101000	1721355230	17810	17810	17810	17800	128
593	20231206	100900	1719075560	17800	17800	17810	17800	212
594	20231206	100800	1715300220	17800	17800	17800	17800	437
595	20231206	100700	1707521620	17790	17800	17800	17790	309
596	20231206	100600	1702023100	17800	17810	17810	17800	121
597	20231206	100500	1699869290	17810	17810	17840	17810	1224
598	20231206	100400	1678069640	17810	17830	17830	17800	381
599	20231206	100300	1671282000	17830	17790	17830	17790	322
600	20231206	100200	1665549940	17780	17800	17800	17780	209
601	20231206	100100	1661831830	17790	17770	17800	17770	376
602	20231206	100000	1655144330	17770	17800	17820	17740	1560
603	20231206	095900	1627357930	17790	17730	17790	17730	210
604	20231206	095800	1623625810	17720	17720	17720	17720	572
605	20231206	095700	1613489970	17710	17720	17720	17700	552
606	20231206	095600	1603713460	17720	17710	17720	17710	267
607	20231206	095500	1598982540	17710	17690	17710	17690	240
608	20231206	095400	1594733400	17690	17680	17690	17680	455
609	20231206	095300	1586687290	17690	17680	17690	17680	1566
610	20231206	095200	1558996540	17690	17700	17710	17680	1597
611	20231206	095100	1530751910	17690	17680	17690	17680	527
612	20231206	095000	1521430580	17690	17700	17700	17680	897
613	20231206	094900	1505561110	17700	17690	17700	17690	536
614	20231206	094800	1496077690	17690	17700	17700	17690	548
615	20231206	094700	1486383390	17690	17690	17700	17690	783
616	20231206	094600	1472531990	17680	17710	17710	17680	4670
617	20231206	094500	1389906390	17700	17720	17730	17700	2153
618	20231206	094400	1351793900	17710	17730	17730	17710	2060
619	20231206	094300	1315294600	17730	17730	17800	17720	1171
620	20231206	094200	1294515140	17730	17730	17730	17720	589
621	20231206	094100	1284076770	17730	17760	17760	17730	2183
622	20231206	094000	1245355500	17760	17770	17780	17760	1019
623	20231206	093900	1227256530	17760	17760	17800	17760	1717
624	20231206	093800	1196737560	17760	17820	17820	17760	1884
625	20231206	093700	1163242080	17820	17790	17830	17790	979
626	20231206	093600	1145819890	17800	17790	17800	17790	525
627	20231206	093500	1136476840	17790	17780	17790	17770	310
628	20231206	093400	1130965440	17780	17790	17790	17760	2015
629	20231206	093300	1095152590	17790	17780	17810	17780	1905
630	20231206	093200	1061250870	17780	17850	17850	17770	9920
631	20231206	093100	884595350	17840	17860	17860	17840	313
632	20231206	093000	879009890	17860	17860	17880	17850	249
633	20231206	092900	874562800	17860	17850	17860	17840	1132
634	20231206	092800	854356000	17850	17900	17900	17850	2900
635	20231206	092700	802562500	17900	17870	17900	17870	340
636	20231206	092600	796482470	17870	17890	17890	17870	514
637	20231206	092500	787293370	17890	17890	17890	17880	736
638	20231206	092400	774131460	17880	17900	17900	17880	673
639	20231206	092300	762087690	17900	17950	17950	17900	194
640	20231206	092200	758613250	17950	17950	17950	17880	486
641	20231206	092100	749899940	17950	17910	17950	17900	1236
642	20231206	092000	727748350	17900	17880	17900	17880	1412
643	20231206	091900	702479030	17850	17880	17880	17850	2347
644	20231206	091800	660568930	17880	17920	17920	17880	968
645	20231206	091700	643247710	17920	17900	17920	17890	362
646	20231206	091600	636768130	17880	17890	17900	17880	2153
647	20231206	091500	598235240	17890	17910	17910	17890	523
648	20231206	091400	588876440	17900	17950	17950	17900	644
649	20231206	091300	577344590	17920	17890	17920	17870	1632
650	20231206	091200	548161880	17890	17920	17950	17880	4065
651	20231206	091100	475404230	17920	17950	17950	17920	2667
652	20231206	091000	427574130	17950	17980	17980	17930	824
653	20231206	090900	412783590	17980	17980	17990	17980	191
654	20231206	090800	409349360	17950	17950	17950	17920	2595
655	20231206	090700	362813180	17950	17940	17990	17940	445
656	20231206	090600	354818430	17990	17980	17990	17920	1889
657	20231206	090500	320875700	17960	18030	18040	17900	5538
658	20231206	090400	221337060	18040	18100	18160	18030	585
659	20231206	090300	210760080	18160	18090	18170	18000	4224
660	20231206	090200	134468720	18070	18170	18170	18070	1679
661	20231206	090100	104043930	18170	18220	18220	18130	1879
662	20231206	090000	69854140	18220	18250	18300	18220	3576