KissMeData/095610/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200000	1500653950	19150	19150	19150	19150	870
3	20231207	195900	1500653950	19150	19150	19150	19150	0
4	20231207	195800	1500653950	19150	19150	19150	19150	0
5	20231207	195700	1500653950	19150	19150	19150	19150	0
6	20231207	195600	1500653950	19150	19150	19150	19150	0
7	20231207	195500	1500653950	19150	19150	19150	19150	0
8	20231207	195400	1500653950	19150	19150	19150	19150	0
9	20231207	195300	1500653950	19150	19150	19150	19150	0
10	20231207	195200	1500653950	19150	19150	19150	19150	0
11	20231207	195100	1500653950	19150	19150	19150	19150	0
12	20231207	195000	1500653950	19150	19150	19150	19150	0
13	20231207	194900	1500653950	19150	19150	19150	19150	0
14	20231207	194800	1500653950	19150	19150	19150	19150	0
15	20231207	194700	1500653950	19150	19150	19150	19150	0
16	20231207	194600	1500653950	19150	19150	19150	19150	0
17	20231207	194500	1500653950	19150	19150	19150	19150	0
18	20231207	194400	1500653950	19150	19150	19150	19150	0
19	20231207	194300	1500653950	19150	19150	19150	19150	0
20	20231207	194200	1500653950	19150	19150	19150	19150	0
21	20231207	194100	1500653950	19150	19150	19150	19150	0
22	20231207	194000	1500653950	19150	19150	19150	19150	0
23	20231207	193900	1500653950	19150	19150	19150	19150	0
24	20231207	193800	1500653950	19150	19150	19150	19150	0
25	20231207	193700	1500653950	19150	19150	19150	19150	0
26	20231207	193600	1500653950	19150	19150	19150	19150	0
27	20231207	193500	1500653950	19150	19150	19150	19150	0
28	20231207	193400	1500653950	19150	19150	19150	19150	0
29	20231207	193300	1500653950	19150	19150	19150	19150	0
30	20231207	193200	1500653950	19150	19150	19150	19150	0
31	20231207	193100	1500653950	19150	19150	19150	19150	0
32	20231207	193000	1500653950	19150	19150	19150	19150	870
33	20231207	192900	1500653950	19150	19150	19150	19150	0
34	20231207	192800	1500653950	19150	19150	19150	19150	0
35	20231207	192700	1500653950	19150	19150	19150	19150	0
36	20231207	192600	1500653950	19150	19150	19150	19150	0
37	20231207	192500	1500653950	19150	19150	19150	19150	0
38	20231207	192400	1500653950	19150	19150	19150	19150	0
39	20231207	192300	1500653950	19150	19150	19150	19150	0
40	20231207	192200	1500653950	19150	19150	19150	19150	0
41	20231207	192100	1500653950	19150	19150	19150	19150	0
42	20231207	192000	1500653950	19150	19150	19150	19150	0
43	20231207	191900	1500653950	19150	19150	19150	19150	0
44	20231207	191800	1500653950	19150	19150	19150	19150	0
45	20231207	191700	1500653950	19150	19150	19150	19150	0
46	20231207	191600	1500653950	19150	19150	19150	19150	0
47	20231207	191500	1500653950	19150	19150	19150	19150	0
48	20231207	191400	1500653950	19150	19150	19150	19150	0
49	20231207	191300	1500653950	19150	19150	19150	19150	0
50	20231207	191200	1500653950	19150	19150	19150	19150	0
51	20231207	191100	1500653950	19150	19150	19150	19150	0
52	20231207	191000	1500653950	19150	19150	19150	19150	0
53	20231207	190900	1500653950	19150	19150	19150	19150	0
54	20231207	190800	1500653950	19150	19150	19150	19150	0
55	20231207	190700	1500653950	19150	19150	19150	19150	0
56	20231207	190600	1500653950	19150	19150	19150	19150	0
57	20231207	190500	1500653950	19150	19150	19150	19150	0
58	20231207	190400	1500653950	19150	19150	19150	19150	0
59	20231207	190300	1500653950	19150	19150	19150	19150	0
60	20231207	190200	1500653950	19150	19150	19150	19150	0
61	20231207	190100	1500653950	19150	19150	19150	19150	0
62	20231207	190000	1500653950	19150	19150	19150	19150	870
63	20231207	185900	1500653950	19150	19150	19150	19150	0
64	20231207	185800	1500653950	19150	19150	19150	19150	0
65	20231207	185700	1500653950	19150	19150	19150	19150	0
66	20231207	185600	1500653950	19150	19150	19150	19150	0
67	20231207	185500	1500653950	19150	19150	19150	19150	0
68	20231207	185400	1500653950	19150	19150	19150	19150	0
69	20231207	185300	1500653950	19150	19150	19150	19150	0
70	20231207	185200	1500653950	19150	19150	19150	19150	0
71	20231207	185100	1500653950	19150	19150	19150	19150	0
72	20231207	185000	1500653950	19150	19150	19150	19150	0
73	20231207	184900	1500653950	19150	19150	19150	19150	0
74	20231207	184800	1500653950	19150	19150	19150	19150	0
75	20231207	184700	1500653950	19150	19150	19150	19150	0
76	20231207	184600	1500653950	19150	19150	19150	19150	0
77	20231207	184500	1500653950	19150	19150	19150	19150	0
78	20231207	184400	1500653950	19150	19150	19150	19150	0
79	20231207	184300	1500653950	19150	19150	19150	19150	0
80	20231207	184200	1500653950	19150	19150	19150	19150	0
81	20231207	184100	1500653950	19150	19150	19150	19150	0
82	20231207	184000	1500653950	19150	19150	19150	19150	0
83	20231207	183900	1500653950	19150	19150	19150	19150	0
84	20231207	183800	1500653950	19150	19150	19150	19150	0
85	20231207	183700	1500653950	19150	19150	19150	19150	0
86	20231207	183600	1500653950	19150	19150	19150	19150	0
87	20231207	183500	1500653950	19150	19150	19150	19150	0
88	20231207	183400	1500653950	19150	19150	19150	19150	0
89	20231207	183300	1500653950	19150	19150	19150	19150	0
90	20231207	183200	1500653950	19150	19150	19150	19150	0
91	20231207	183100	1500653950	19150	19150	19150	19150	0
92	20231207	183000	1500653950	19150	19150	19150	19150	870
93	20231207	182900	1500653950	19150	19150	19150	19150	0
94	20231207	182800	1500653950	19150	19150	19150	19150	0
95	20231207	182700	1500653950	19150	19150	19150	19150	0
96	20231207	182600	1500653950	19150	19150	19150	19150	0
97	20231207	182500	1500653950	19150	19150	19150	19150	0
98	20231207	182400	1500653950	19150	19150	19150	19150	0
99	20231207	182300	1500653950	19150	19150	19150	19150	0
100	20231207	182200	1500653950	19150	19150	19150	19150	0
101	20231207	182100	1500653950	19150	19150	19150	19150	0
102	20231207	182000	1500653950	19150	19150	19150	19150	0
103	20231207	181900	1500653950	19150	19150	19150	19150	0
104	20231207	181800	1500653950	19150	19150	19150	19150	0
105	20231207	181700	1500653950	19150	19150	19150	19150	0
106	20231207	181600	1500653950	19150	19150	19150	19150	0
107	20231207	181500	1500653950	19150	19150	19150	19150	0
108	20231207	181400	1500653950	19150	19150	19150	19150	0
109	20231207	181300	1500653950	19150	19150	19150	19150	0
110	20231207	181200	1500653950	19150	19150	19150	19150	0
111	20231207	181100	1500653950	19150	19150	19150	19150	0
112	20231207	181000	1500653950	19150	19150	19150	19150	0
113	20231207	180900	1500653950	19150	19150	19150	19150	0
114	20231207	180800	1500653950	19150	19150	19150	19150	0
115	20231207	180700	1500653950	19150	19150	19150	19150	0
116	20231207	180600	1500653950	19150	19150	19150	19150	0
117	20231207	180500	1500653950	19150	19150	19150	19150	0
118	20231207	180400	1500653950	19150	19150	19150	19150	0
119	20231207	180300	1500653950	19150	19150	19150	19150	0
120	20231207	180200	1500653950	19150	19150	19150	19150	0
121	20231207	180100	1500653950	19150	19150	19150	19150	0
122	20231207	180000	1500653950	19150	19150	19150	19150	870
123	20231207	175900	1500653950	19150	19150	19150	19150	0
124	20231207	175800	1500653950	19150	19150	19150	19150	0
125	20231207	175700	1500653950	19150	19150	19150	19150	0
126	20231207	175600	1500653950	19150	19150	19150	19150	0
127	20231207	175500	1500653950	19150	19150	19150	19150	0
128	20231207	175400	1500653950	19150	19150	19150	19150	0
129	20231207	175300	1500653950	19150	19150	19150	19150	0
130	20231207	175200	1500653950	19150	19150	19150	19150	0
131	20231207	175100	1500653950	19150	19150	19150	19150	0
132	20231207	175000	1500653950	19150	19150	19150	19150	0
133	20231207	174900	1500653950	19150	19150	19150	19150	0
134	20231207	174800	1500653950	19150	19150	19150	19150	0
135	20231207	174700	1500653950	19150	19150	19150	19150	0
136	20231207	174600	1500653950	19150	19150	19150	19150	0
137	20231207	174500	1500653950	19150	19150	19150	19150	0
138	20231207	174400	1500653950	19150	19150	19150	19150	0
139	20231207	174300	1500653950	19150	19150	19150	19150	0
140	20231207	174200	1500653950	19150	19150	19150	19150	0
141	20231207	174100	1500653950	19150	19150	19150	19150	0
142	20231207	174000	1500653950	19150	19150	19150	19150	0
143	20231207	173900	1500653950	19150	19150	19150	19150	0
144	20231207	173800	1500653950	19150	19150	19150	19150	0
145	20231207	173700	1500653950	19150	19150	19150	19150	0
146	20231207	173600	1500653950	19150	19150	19150	19150	0
147	20231207	173500	1500653950	19150	19150	19150	19150	0
148	20231207	173400	1500653950	19150	19150	19150	19150	0
149	20231207	173300	1500653950	19150	19150	19150	19150	0
150	20231207	173200	1500653950	19150	19150	19150	19150	0
151	20231207	173100	1500653950	19150	19150	19150	19150	0
152	20231207	173000	1500653950	19150	19150	19150	19150	870
153	20231207	172900	1500653950	19150	19150	19150	19150	0
154	20231207	172800	1500653950	19150	19150	19150	19150	0
155	20231207	172700	1500653950	19150	19150	19150	19150	0
156	20231207	172600	1500653950	19150	19150	19150	19150	0
157	20231207	172500	1500653950	19150	19150	19150	19150	0
158	20231207	172400	1500653950	19150	19150	19150	19150	0
159	20231207	172300	1500653950	19150	19150	19150	19150	0
160	20231207	172200	1500653950	19150	19150	19150	19150	0
161	20231207	172100	1500653950	19150	19150	19150	19150	0
162	20231207	172000	1500653950	19150	19150	19150	19150	0
163	20231207	171900	1500653950	19150	19150	19150	19150	0
164	20231207	171800	1500653950	19150	19150	19150	19150	0
165	20231207	171700	1500653950	19150	19150	19150	19150	0
166	20231207	171600	1500653950	19150	19150	19150	19150	0
167	20231207	171500	1500653950	19150	19150	19150	19150	0
168	20231207	171400	1500653950	19150	19150	19150	19150	0
169	20231207	171300	1500653950	19150	19150	19150	19150	0
170	20231207	171200	1500653950	19150	19150	19150	19150	0
171	20231207	171100	1500653950	19150	19150	19150	19150	0
172	20231207	171000	1500653950	19150	19150	19150	19150	0
173	20231207	170900	1500653950	19150	19150	19150	19150	0
174	20231207	170800	1500653950	19150	19150	19150	19150	0
175	20231207	170700	1500653950	19150	19150	19150	19150	0
176	20231207	170600	1500653950	19150	19150	19150	19150	0
177	20231207	170500	1500653950	19150	19150	19150	19150	0
178	20231207	170400	1500653950	19150	19150	19150	19150	0
179	20231207	170300	1500653950	19150	19150	19150	19150	0
180	20231207	170200	1500653950	19150	19150	19150	19150	0
181	20231207	170100	1500653950	19150	19150	19150	19150	0
182	20231207	170000	1500653950	19150	19150	19150	19150	870
183	20231207	165900	1500653950	19150	19150	19150	19150	0
184	20231207	165800	1500653950	19150	19150	19150	19150	0
185	20231207	165700	1500653950	19150	19150	19150	19150	0
186	20231207	165600	1500653950	19150	19150	19150	19150	0
187	20231207	165500	1500653950	19150	19150	19150	19150	0
188	20231207	165400	1500653950	19150	19150	19150	19150	0
189	20231207	165300	1500653950	19150	19150	19150	19150	0
190	20231207	165200	1500653950	19150	19150	19150	19150	0
191	20231207	165100	1500653950	19150	19150	19150	19150	0
192	20231207	165000	1500653950	19150	19150	19150	19150	0
193	20231207	164900	1500653950	19150	19150	19150	19150	0
194	20231207	164800	1500653950	19150	19150	19150	19150	0
195	20231207	164700	1500653950	19150	19150	19150	19150	0
196	20231207	164600	1500653950	19150	19150	19150	19150	0
197	20231207	164500	1500653950	19150	19150	19150	19150	0
198	20231207	164400	1500653950	19150	19150	19150	19150	0
199	20231207	164300	1500653950	19150	19150	19150	19150	0
200	20231207	164200	1500653950	19150	19150	19150	19150	0
201	20231207	164100	1500653950	19150	19150	19150	19150	0
202	20231207	164000	1500653950	19150	19150	19150	19150	0
203	20231207	163900	1500653950	19150	19150	19150	19150	0
204	20231207	163800	1500653950	19150	19150	19150	19150	0
205	20231207	163700	1500653950	19150	19150	19150	19150	0
206	20231207	163600	1500653950	19150	19150	19150	19150	0
207	20231207	163500	1500653950	19150	19150	19150	19150	0
208	20231207	163400	1500653950	19150	19150	19150	19150	0
209	20231207	163300	1500653950	19150	19150	19150	19150	0
210	20231207	163200	1500653950	19150	19150	19150	19150	0
211	20231207	163100	1500653950	19150	19150	19150	19150	0
212	20231207	163000	1500653950	19150	19150	19150	19150	870
213	20231207	162900	1500653950	19150	19150	19150	19150	0
214	20231207	162800	1500653950	19150	19150	19150	19150	0
215	20231207	162700	1500653950	19150	19150	19150	19150	0
216	20231207	162600	1500653950	19150	19150	19150	19150	0
217	20231207	162500	1500653950	19150	19150	19150	19150	0
218	20231207	162400	1500653950	19150	19150	19150	19150	0
219	20231207	162300	1500653950	19150	19150	19150	19150	0
220	20231207	162200	1500653950	19150	19150	19150	19150	0
221	20231207	162100	1500653950	19150	19150	19150	19150	0
222	20231207	162000	1500653950	19150	19150	19150	19150	0
223	20231207	161900	1500653950	19150	19150	19150	19150	0
224	20231207	161800	1500653950	19150	19150	19150	19150	0
225	20231207	161700	1500653950	19150	19150	19150	19150	0
226	20231207	161600	1500653950	19150	19150	19150	19150	0
227	20231207	161500	1500653950	19150	19150	19150	19150	0
228	20231207	161400	1500653950	19150	19150	19150	19150	0
229	20231207	161300	1500653950	19150	19150	19150	19150	0
230	20231207	161200	1500653950	19150	19150	19150	19150	0
231	20231207	161100	1500653950	19150	19150	19150	19150	0
232	20231207	161000	1500653950	19150	19150	19150	19150	0
233	20231207	160900	1500653950	19150	19150	19150	19150	0
234	20231207	160800	1500653950	19150	19150	19150	19150	0
235	20231207	160700	1500653950	19150	19150	19150	19150	0
236	20231207	160600	1500653950	19150	19150	19150	19150	0
237	20231207	160500	1500653950	19150	19150	19150	19150	0
238	20231207	160400	1500653950	19150	19150	19150	19150	0
239	20231207	160300	1500653950	19150	19150	19150	19150	0
240	20231207	160200	1500653950	19150	19150	19150	19150	0
241	20231207	160100	1500653950	19150	19150	19150	19150	0
242	20231207	160000	1500653950	19150	19150	19150	19150	870
243	20231207	155900	1500653950	19150	19150	19150	19150	0
244	20231207	155800	1500653950	19150	19150	19150	19150	0
245	20231207	155700	1500653950	19150	19150	19150	19150	0
246	20231207	155600	1500653950	19150	19150	19150	19150	0
247	20231207	155500	1500653950	19150	19150	19150	19150	0
248	20231207	155400	1500653950	19150	19150	19150	19150	0
249	20231207	155300	1500653950	19150	19150	19150	19150	0
250	20231207	155200	1500653950	19150	19150	19150	19150	0
251	20231207	155100	1500653950	19150	19150	19150	19150	0
252	20231207	155000	1500653950	19150	19150	19150	19150	0
253	20231207	154900	1500653950	19150	19150	19150	19150	0
254	20231207	154800	1500653950	19150	19150	19150	19150	0
255	20231207	154700	1500653950	19150	19150	19150	19150	0
256	20231207	154600	1500653950	19150	19150	19150	19150	0
257	20231207	154500	1500653950	19150	19150	19150	19150	0
258	20231207	154400	1500653950	19150	19150	19150	19150	0
259	20231207	154300	1500653950	19150	19150	19150	19150	0
260	20231207	154200	1500653950	19150	19150	19150	19150	0
261	20231207	154100	1500653950	19150	19150	19150	19150	0
262	20231207	154000	1500653950	19150	19150	19150	19150	0
263	20231207	153900	1500653950	19150	19150	19150	19150	0
264	20231207	153800	1500653950	19150	19150	19150	19150	0
265	20231207	153700	1500653950	19150	19150	19150	19150	0
266	20231207	153600	1500653950	19150	19150	19150	19150	0
267	20231207	153500	1500653950	19150	19150	19150	19150	0
268	20231207	153400	1500653950	19150	19150	19150	19150	0
269	20231207	153300	1500653950	19150	19150	19150	19150	0
270	20231207	153200	1500653950	19150	19150	19150	19150	0
271	20231207	153100	1500653950	19150	19150	19150	19150	0
272	20231207	153000	1500653950	19150	19150	19150	19150	1740
273	20231207	152900	1483993450	19160	19160	19160	19160	0
274	20231207	152800	1483993450	19160	19160	19160	19160	0
275	20231207	152700	1483993450	19160	19160	19160	19160	0
276	20231207	152600	1483993450	19160	19160	19160	19160	0
277	20231207	152500	1483993450	19160	19160	19160	19160	0
278	20231207	152400	1483993450	19160	19160	19160	19160	0
279	20231207	152300	1483993450	19160	19160	19160	19160	0
280	20231207	152200	1483993450	19160	19160	19160	19160	0
281	20231207	152100	1483993450	19160	19160	19160	19160	0
282	20231207	152000	1483993450	19160	19160	19160	19160	0
283	20231207	151900	1483993450	19160	19210	19210	19160	186
284	20231207	151800	1480424680	19210	19190	19210	19190	96
285	20231207	151700	1478581300	19210	19200	19210	19200	268
286	20231207	151600	1473434870	19200	19210	19210	19190	345
287	20231207	151500	1466811360	19210	19190	19210	19190	188
288	20231207	151400	1463200750	19200	19190	19200	19190	270
289	20231207	151300	1458018170	19180	19190	19190	19180	265
290	20231207	151200	1452934610	19190	19180	19190	19160	115
291	20231207	151100	1450729100	19170	19180	19180	19170	122
292	20231207	151000	1448390050	19180	19200	19200	19170	234
293	20231207	150900	1443902150	19200	19180	19200	19180	203
294	20231207	150800	1440006140	19170	19170	19180	19170	154
295	20231207	150700	1437053120	19170	19170	19180	19170	173
296	20231207	150600	1433735880	19170	19150	19170	19140	307
297	20231207	150500	1427853820	19140	19160	19160	19140	101
298	20231207	150400	1425920390	19160	19150	19160	19150	171
299	20231207	150300	1422644810	19150	19150	19150	19140	258
300	20231207	150200	1417704280	19150	19140	19150	19140	183
301	20231207	150100	1414200830	19150	19140	19150	19140	196
302	20231207	150000	1410447660	19140	19150	19150	19140	1115
303	20231207	145900	1389095550	19160	19160	19160	19160	174
304	20231207	145800	1385761710	19160	19160	19160	19160	165
305	20231207	145700	1382600310	19150	19170	19170	19140	446
306	20231207	145600	1374060620	19170	19140	19170	19140	146
307	20231207	145500	1371263040	19140	19150	19150	19140	198
308	20231207	145400	1367471570	19150	19160	19160	19150	241
309	20231207	145300	1362855300	19150	19150	19150	19150	190
310	20231207	145200	1359216800	19130	19150	19150	19130	288
311	20231207	145100	1353705140	19150	19150	19150	19150	87
312	20231207	145000	1352039090	19140	19140	19140	19140	173
313	20231207	144900	1348727870	19140	19140	19150	19140	240
314	20231207	144800	1344133550	19140	19130	19140	19130	113
315	20231207	144700	1341971030	19130	19140	19150	19130	240
316	20231207	144600	1337377590	19140	19140	19150	19140	267
317	20231207	144500	1332266920	19140	19120	19140	19120	584
318	20231207	144400	1321096360	19120	19120	19120	19110	290
319	20231207	144300	1315553330	19120	19120	19120	19120	1
320	20231207	144200	1315534210	19120	19120	19130	19120	314
321	20231207	144100	1309530520	19120	19120	19120	19120	117
322	20231207	144000	1307293480	19120	19120	19130	19120	200
323	20231207	143900	1303469440	19120	19110	19120	19110	412
324	20231207	143800	1295593800	19120	19110	19120	19110	149
325	20231207	143700	1292746360	19110	19130	19130	19110	2394
326	20231207	143600	1246982820	19130	19130	19130	19130	75
327	20231207	143500	1245548070	19120	19130	19130	19120	138
328	20231207	143400	1242908380	19130	19130	19130	19130	239
329	20231207	143300	1238336310	19130	19130	19130	19130	57
330	20231207	143200	1237245900	19130	19130	19130	19130	140
331	20231207	143100	1234567700	19140	19140	19140	19130	595
332	20231207	143000	1223185170	19140	19140	19140	19140	58
333	20231207	142900	1222075050	19130	19130	19130	19130	180
334	20231207	142800	1218631650	19140	19140	19140	19140	16
335	20231207	142700	1218325410	19140	19140	19140	19130	17
336	20231207	142600	1218000050	19140	19140	19140	19140	278
337	20231207	142500	1212679130	19140	19140	19140	19140	9
338	20231207	142400	1212506870	19140	19140	19140	19140	103
339	20231207	142300	1210535450	19140	19150	19150	19140	16
340	20231207	142200	1210229180	19130	19140	19140	19130	2
341	20231207	142100	1210190910	19130	19140	19150	19130	181
342	20231207	142000	1206728240	19140	19130	19140	19130	319
343	20231207	141900	1200625570	19140	19140	19140	19140	2
344	20231207	141800	1200587290	19140	19140	19140	19140	49
345	20231207	141700	1199649430	19150	19140	19150	19140	40
346	20231207	141600	1198883820	19140	19150	19150	19140	178
347	20231207	141500	1195475850	19130	19150	19150	19130	211
348	20231207	141400	1191437160	19150	19140	19150	19130	113
349	20231207	141300	1189274570	19140	19150	19150	19140	1522
350	20231207	141200	1160142770	19150	19140	19150	19140	13
351	20231207	141100	1159893850	19140	19140	19150	19140	398
352	20231207	141000	1152276120	19140	19140	19150	19140	52
353	20231207	140900	1151280480	19150	19150	19150	19150	12
354	20231207	140800	1151050680	19140	19140	19140	19140	374
355	20231207	140700	1143892320	19150	19150	19150	19150	13
356	20231207	140600	1143643370	19140	19140	19140	19140	0
357	20231207	140500	1143643370	19140	19140	19150	19140	192
358	20231207	140400	1139968380	19140	19150	19150	19140	56
359	20231207	140300	1138895990	19150	19150	19150	19140	295
360	20231207	140200	1133249030	19140	19150	19150	19140	55
361	20231207	140100	1132195800	19140	19140	19150	19140	368
362	20231207	140000	1125151510	19140	19140	19150	19140	248
363	20231207	135900	1120404580	19150	19160	19160	19150	580
364	20231207	135800	1109297550	19160	19160	19160	19160	106
365	20231207	135700	1107266590	19160	19160	19160	19160	6
366	20231207	135600	1107151630	19170	19160	19170	19160	355
367	20231207	135500	1100349820	19160	19160	19160	19150	262
368	20231207	135400	1095331670	19150	19150	19150	19150	52
369	20231207	135300	1094335870	19150	19150	19160	19150	221
370	20231207	135200	1090103700	19160	19160	19160	19160	23
371	20231207	135100	1089663020	19160	19160	19160	19150	17
372	20231207	135000	1089337330	19160	19160	19160	19160	116
373	20231207	134900	1087114770	19170	19160	19170	19160	60
374	20231207	134800	1085965150	19160	19160	19160	19160	57
375	20231207	134700	1084873030	19160	19150	19160	19150	183
376	20231207	134600	1081368570	19150	19160	19170	19150	3091
377	20231207	134500	1022168550	19160	19170	19170	19160	187
378	20231207	134400	1018585570	19170	19170	19170	19170	2
379	20231207	134300	1018547230	19160	19160	19160	19160	13
380	20231207	134200	1018298150	19170	19170	19170	19160	457
381	20231207	134100	1009539240	19170	19170	19170	19170	155
382	20231207	134000	1006567890	19170	19160	19170	19160	185
383	20231207	133900	1003023280	19170	19170	19170	19160	141
384	20231207	133800	1000321300	19160	19160	19160	19160	3
385	20231207	133700	1000263820	19160	19170	19170	19160	213
386	20231207	133600	996182570	19170	19180	19180	19170	3
387	20231207	133500	996125040	19180	19170	19180	19170	681
388	20231207	133400	983068880	19170	19180	19180	19170	13
389	20231207	133300	982819570	19180	19180	19180	19180	22
390	20231207	133200	982397610	19180	19170	19180	19170	202
391	20231207	133100	978524720	19160	19160	19160	19160	1
392	20231207	133000	978505560	19170	19160	19170	19160	4
393	20231207	132900	978428900	19160	19160	19170	19160	293
394	20231207	132800	972813890	19170	19170	19170	19170	3
395	20231207	132700	972756380	19170	19160	19170	19160	179
396	20231207	132600	969326730	19170	19170	19170	19160	73
397	20231207	132500	967927360	19170	19170	19170	19170	13
398	20231207	132400	967678150	19170	19170	19170	19170	53
399	20231207	132300	966662140	19170	19170	19170	19170	6
400	20231207	132200	966547120	19170	19160	19170	19160	308
401	20231207	132100	960644540	19170	19160	19170	19160	7
402	20231207	132000	960510400	19170	19170	19170	19170	2
403	20231207	131900	960472060	19170	19170	19170	19170	457
404	20231207	131800	951711370	19160	19170	19170	19160	11
405	20231207	131700	951500590	19160	19160	19160	19160	177
406	20231207	131600	948109270	19160	19160	19170	19160	51
407	20231207	131500	947132100	19160	19160	19160	19160	4
408	20231207	131400	947055460	19170	19160	19170	19160	192
409	20231207	131300	943376730	19160	19160	19160	19160	150
410	20231207	131200	940502730	19170	19160	19170	19160	6
411	20231207	131100	940387740	19160	19170	19170	19160	178
412	20231207	131000	936977250	19170	19160	19170	19160	27
413	20231207	130900	936459670	19160	19160	19170	19160	182
414	20231207	130800	932972540	19170	19170	19170	19170	42
415	20231207	130700	932167400	19170	19160	19170	19160	25
416	20231207	130600	931688180	19160	19170	19170	19160	199
417	20231207	130500	927875130	19170	19160	19170	19160	14
418	20231207	130400	927606850	19160	19180	19180	19160	182
419	20231207	130300	924117940	19160	19160	19160	19160	0
420	20231207	130200	924117940	19160	19170	19170	19160	10
421	20231207	130100	923926320	19160	19170	19190	19160	182
422	20231207	130000	920439160	19160	19160	19160	19160	0
423	20231207	125900	920439160	19160	19160	19170	19150	998
424	20231207	125800	901317440	19160	19150	19160	19150	85
425	20231207	125700	899689680	19160	19150	19160	19150	105
426	20231207	125600	897677910	19150	19150	19150	19150	177
427	20231207	125500	894288360	19150	19150	19160	19150	5
428	20231207	125400	894192600	19150	19150	19150	19150	6
429	20231207	125300	894077700	19150	19150	19160	19150	202
430	20231207	125200	890209190	19160	19160	19160	19160	10
431	20231207	125100	890017590	19160	19160	19160	19150	182
432	20231207	125000	886532260	19160	19160	19160	19150	57
433	20231207	124900	885440680	19150	19150	19150	19150	2
434	20231207	124800	885402380	19150	19160	19160	19150	217
435	20231207	124700	881246630	19160	19150	19160	19150	12
436	20231207	124600	881016780	19160	19160	19160	19150	204
437	20231207	124500	877109910	19160	19150	19160	19150	12
438	20231207	124400	876880000	19150	19160	19160	19150	37
439	20231207	124300	876171240	19160	19170	19170	19160	55
440	20231207	124200	875117430	19160	19160	19160	19160	38
441	20231207	124100	874389350	19160	19160	19160	19160	207
442	20231207	124000	870423230	19170	19170	19170	19170	6
443	20231207	123900	870308210	19170	19180	19180	19150	1080
444	20231207	123800	849618990	19190	19190	19190	19190	2
445	20231207	123700	849580610	19190	19190	19190	19190	3
446	20231207	123600	849523040	19180	19190	19190	19180	2
447	20231207	123500	849484670	19170	19180	19200	19170	602
448	20231207	123400	837934700	19180	19170	19180	19170	56
449	20231207	123300	836860650	19160	19160	19170	19160	378
450	20231207	123200	829618160	19170	19170	19170	19170	55
451	20231207	123100	828563810	19160	19160	19160	19160	57
452	20231207	123000	827471690	19150	19170	19170	19150	129
453	20231207	122900	825000070	19170	19160	19170	19160	93
454	20231207	122800	823217630	19160	19160	19160	19150	405
455	20231207	122700	815461640	19160	19160	19160	19160	19
456	20231207	122600	815097600	19160	19160	19160	19160	0
457	20231207	122500	815097600	19160	19160	19170	19160	1134
458	20231207	122400	793364500	19150	19160	19160	19150	31
459	20231207	122300	792770840	19160	19150	19160	19150	283
460	20231207	122200	787351330	19150	19160	19160	19150	79
461	20231207	122100	785838320	19160	19140	19160	19140	67
462	20231207	122000	784555270	19150	19160	19160	19150	954
463	20231207	121900	766278710	19150	19150	19160	19150	73
464	20231207	121800	764880670	19150	19150	19160	19150	213
465	20231207	121700	760801710	19150	19150	19160	19150	201
466	20231207	121600	756952450	19160	19160	19160	19160	2
467	20231207	121500	756914130	19150	19150	19150	19150	181
468	20231207	121400	753447980	19160	19160	19160	19150	12
469	20231207	121300	753218100	19160	19160	19160	19150	11
470	20231207	121200	753007370	19160	19160	19160	19150	183
471	20231207	121100	749502860	19160	19160	19160	19150	171
472	20231207	121000	746226530	19150	19160	19160	19150	360
473	20231207	120900	739331730	19160	19160	19160	19160	8
474	20231207	120800	739178450	19160	19160	19160	19150	17
475	20231207	120700	738852770	19160	19160	19160	19160	147
476	20231207	120600	736036250	19170	19170	19170	19170	16
477	20231207	120500	735729530	19170	19160	19170	19160	93
478	20231207	120400	733947540	19160	19170	19170	19160	196
479	20231207	120300	730191990	19170	19150	19170	19150	188
480	20231207	120200	726589940	19160	19170	19170	19160	34
481	20231207	120100	725938480	19170	19160	19170	19160	65
482	20231207	120000	724693020	19160	19150	19160	19150	24
483	20231207	115900	724233280	19150	19160	19160	19140	3522
484	20231207	115800	656787160	19160	19160	19160	19160	14
485	20231207	115700	656518920	19160	19160	19160	19150	143
486	20231207	115600	653779080	19160	19150	19160	19150	66
487	20231207	115500	652514550	19160	19150	19160	19150	295
488	20231207	115400	646862360	19150	19160	19160	19150	5
489	20231207	115300	646766590	19160	19160	19160	19160	89
490	20231207	115200	645061350	19160	19170	19170	19160	136
491	20231207	115100	642455580	19160	19160	19170	19160	191
492	20231207	115000	638795010	19170	19170	19170	19160	35
493	20231207	114900	638124120	19160	19160	19160	19160	453
494	20231207	114800	629444640	19160	19170	19170	19160	4
495	20231207	114700	629367990	19170	19170	19170	19170	1
496	20231207	114600	629348820	19160	19160	19170	19160	315
497	20231207	114500	623313410	19160	19170	19170	19160	3
498	20231207	114400	623255910	19160	19160	19160	19160	502
499	20231207	114300	613637590	19160	19170	19170	19160	7
500	20231207	114200	613503430	19170	19170	19170	19170	19
501	20231207	114100	613139200	19170	19160	19170	19160	230
502	20231207	114000	608731880	19160	19170	19170	19160	61
503	20231207	113900	607562550	19170	19160	19170	19160	182
504	20231207	113800	604075410	19160	19170	19170	19160	4
505	20231207	113700	603998760	19170	19170	19170	19170	5
506	20231207	113600	603902910	19160	19170	19170	19160	196
507	20231207	113500	600147490	19170	19170	19170	19160	39
508	20231207	113400	599399920	19170	19170	19170	19170	97
509	20231207	113300	597540430	19180	19180	19180	19180	0
510	20231207	113200	597540430	19180	19170	19180	19170	185
511	20231207	113100	593993970	19170	19170	19170	19160	285
512	20231207	113000	588532330	19160	19160	19160	19160	0
513	20231207	112900	588532330	19160	19160	19160	19160	7
514	20231207	112800	588398210	19160	19170	19170	19160	238
515	20231207	112700	583837530	19170	19170	19170	19170	51
516	20231207	112600	582859860	19160	19160	19170	19160	185
517	20231207	112500	579315240	19160	19160	19160	19160	0
518	20231207	112400	579315240	19160	19160	19160	19160	6
519	20231207	112300	579200280	19160	19170	19170	19160	178
520	20231207	112200	575789790	19160	19160	19160	19160	23
521	20231207	112100	575349110	19160	19170	19170	19160	350
522	20231207	112000	568642820	19170	19170	19170	19170	50
523	20231207	111900	567684320	19170	19170	19170	19170	3
524	20231207	111800	567626810	19170	19170	19180	19170	528
525	20231207	111700	557505030	19160	19160	19160	19160	3
526	20231207	111600	557447550	19160	19160	19160	19160	200
527	20231207	111500	553615550	19160	19180	19180	19160	1113
528	20231207	111400	532279860	19170	19180	19180	19170	8
529	20231207	111300	532126440	19180	19190	19190	19170	324
530	20231207	111200	525914690	19180	19180	19180	19180	0
531	20231207	111100	525914690	19180	19180	19180	19180	246
532	20231207	111000	521196410	19170	19180	19180	19170	188
533	20231207	110900	517592340	19180	19180	19180	19180	1
534	20231207	110800	517573160	19180	19170	19180	19170	213
535	20231207	110700	513489850	19180	19180	19180	19180	5
536	20231207	110600	513393950	19170	19180	19180	19170	21
537	20231207	110500	512991370	19180	19190	19190	19180	56
538	20231207	110400	511917280	19180	19180	19180	19180	254
539	20231207	110300	507045560	19180	19180	19180	19180	13
540	20231207	110200	506796220	19190	19200	19200	19190	393
541	20231207	110100	499254020	19200	19190	19200	19190	127
542	20231207	110000	496816740	19190	19190	19190	19190	573
543	20231207	105900	485820870	19190	19170	19190	19170	328
544	20231207	105800	479531170	19160	19160	19160	19160	225
545	20231207	105700	475220170	19170	19170	19170	19170	6
546	20231207	105600	475105150	19170	19170	19170	19170	136
547	20231207	105500	472498030	19160	19160	19160	19160	178
548	20231207	105400	469087550	19160	19160	19160	19160	0
549	20231207	105300	469087550	19160	19170	19170	19160	287
550	20231207	105200	463588440	19180	19180	19180	19180	15
551	20231207	105100	463300740	19180	19170	19180	19160	147
552	20231207	105000	460482600	19170	19160	19170	19160	277
553	20231207	104900	455174280	19170	19180	19180	19170	315
554	20231207	104800	449135710	19170	19170	19170	19170	7
555	20231207	104700	449001520	19170	19180	19180	19170	734
556	20231207	104600	434925170	19170	19170	19170	19170	0
557	20231207	104500	434925170	19170	19180	19180	19170	42
558	20231207	104400	434119910	19180	19180	19180	19180	0
559	20231207	104300	434119910	19180	19170	19180	19170	670
560	20231207	104200	421272010	19170	19170	19170	19170	0
561	20231207	104100	421272010	19170	19180	19180	19170	17
562	20231207	104000	420946070	19170	19170	19170	19170	7
563	20231207	103900	420811880	19180	19180	19180	19180	0
564	20231207	103800	420811880	19180	19180	19180	19180	7
565	20231207	103700	420677620	19180	19180	19180	19180	26
566	20231207	103600	420178940	19180	19180	19180	19180	79
567	20231207	103500	418663720	19190	19190	19190	19190	1
568	20231207	103400	418644530	19180	19180	19180	19180	112
569	20231207	103300	416496370	19180	19180	19180	19180	150
570	20231207	103200	413619370	19180	19180	19180	19180	82
571	20231207	103100	412046610	19190	19190	19190	19190	165
572	20231207	103000	408880260	19190	19190	19190	19190	91
573	20231207	102900	407133970	19190	19200	19200	19190	188
574	20231207	102800	403524630	19210	19210	19210	19210	1
575	20231207	102700	403505420	19210	19210	19210	19210	1
576	20231207	102600	403486210	19200	19200	19200	19200	100
577	20231207	102500	401566210	19200	19200	19200	19200	100
578	20231207	102400	399646210	19220	19220	19220	19220	1
579	20231207	102300	399626990	19200	19220	19220	19200	734
580	20231207	102200	385527560	19230	19230	19230	19230	5
581	20231207	102100	385431410	19220	19220	19220	19220	0
582	20231207	102000	385431410	19220	19230	19230	19220	51
583	20231207	101900	384450830	19230	19220	19230	19220	189
584	20231207	101800	380818030	19230	19230	19230	19230	1
585	20231207	101700	380798800	19230	19230	19230	19230	1
586	20231207	101600	380779570	19230	19230	19230	19230	1
587	20231207	101500	380760340	19240	19240	19240	19240	13
588	20231207	101400	380510220	19240	19230	19240	19230	30
589	20231207	101300	379933240	19230	19220	19230	19220	69
590	20231207	101200	378606960	19220	19220	19220	19220	0
591	20231207	101100	378606960	19220	19220	19220	19220	0
592	20231207	101000	378606960	19220	19220	19220	19220	40
593	20231207	100900	377838160	19220	19230	19230	19220	105
594	20231207	100800	375819040	19240	19240	19240	19240	5
595	20231207	100700	375722840	19240	19240	19240	19240	49
596	20231207	100600	374780080	19250	19250	19250	19250	5
597	20231207	100500	374683830	19250	19240	19250	19240	20
598	20231207	100400	374298880	19240	19240	19240	19240	9
599	20231207	100300	374125720	19250	19270	19270	19250	197
600	20231207	100200	370330380	19270	19270	19270	19270	22
601	20231207	100100	369906440	19270	19270	19280	19270	72
602	20231207	100000	368518850	19270	19270	19270	19270	11
603	20231207	095900	368306880	19260	19260	19260	19260	0
604	20231207	095800	368306880	19260	19270	19270	19260	50
605	20231207	095700	367343860	19260	19260	19260	19260	0
606	20231207	095600	367343860	19260	19260	19290	19260	877
607	20231207	095500	350435720	19260	19260	19260	19260	2
608	20231207	095400	350397200	19270	19270	19270	19270	1
609	20231207	095300	350377930	19270	19240	19270	19240	77
610	20231207	095200	348896250	19270	19230	19270	19230	12
611	20231207	095100	348665410	19280	19290	19290	19280	2
612	20231207	095000	348626840	19210	19210	19210	19210	0
613	20231207	094900	348626840	19210	19210	19210	19210	0
614	20231207	094800	348626840	19210	19210	19210	19210	0
615	20231207	094700	348626840	19210	19210	19210	19210	0
616	20231207	094600	348626840	19210	19210	19210	19210	0
617	20231207	094500	348626840	19210	19210	19210	19210	0
618	20231207	094400	348626840	19210	19230	19250	19210	1083
619	20231207	094300	327794210	19220	19220	19220	19220	0
620	20231207	094200	327794210	19220	19220	19220	19220	4
621	20231207	094100	327717330	19210	19210	19210	19210	0
622	20231207	094000	327717330	19210	19190	19220	19190	365
623	20231207	093900	320710420	19190	19190	19190	19180	456
624	20231207	093800	311960000	19190	19200	19200	19190	1426
625	20231207	093700	284590050	19200	19200	19200	19200	257
626	20231207	093600	279655650	19210	19220	19220	19190	1748
627	20231207	093500	246088830	19220	19200	19230	19200	429
628	20231207	093400	237842240	19230	19190	19230	19190	192
629	20231207	093300	234151790	19190	19200	19200	19190	20
630	20231207	093200	233767820	19200	19200	19200	19200	30
631	20231207	093100	233191820	19200	19200	19210	19200	434
632	20231207	093000	224859010	19200	19200	19200	19200	605
633	20231207	092900	213243010	19210	19210	19210	19200	302
634	20231207	092800	207442310	19230	19230	19230	19230	0
635	20231207	092700	207442310	19230	19230	19230	19230	10
636	20231207	092600	207250010	19230	19230	19230	19200	332
637	20231207	092500	200870900	19240	19240	19240	19240	3
638	20231207	092400	200813180	19230	19230	19230	19230	2
639	20231207	092300	200774720	19230	19230	19230	19230	22
640	20231207	092200	200351660	19230	19230	19230	19230	37
641	20231207	092100	199640150	19220	19210	19220	19210	209
642	20231207	092000	195625060	19180	19180	19180	19180	0
643	20231207	091900	195625060	19180	19180	19180	19180	0
644	20231207	091800	195625060	19180	19170	19180	19170	319
645	20231207	091700	189509380	19170	19170	19170	19170	51
646	20231207	091600	188531710	19170	19170	19170	19170	50
647	20231207	091500	187573210	19160	19170	19170	19150	939
648	20231207	091400	169584870	19170	19180	19180	19170	162
649	20231207	091300	166478690	19180	19180	19180	19180	17
650	20231207	091200	166152630	19180	19170	19180	19170	575
651	20231207	091100	155126800	19170	19180	19180	19170	249
652	20231207	091000	150351840	19180	19260	19260	19180	90
653	20231207	090900	148624340	19270	19270	19270	19270	20
654	20231207	090800	148238940	19300	19170	19300	19170	665
655	20231207	090700	135460890	19170	19170	19170	19170	24
656	20231207	090600	135000810	19160	19200	19200	19150	1122
657	20231207	090500	113500420	19200	19210	19220	19190	588
658	20231207	090400	102210880	19200	19200	19200	19200	123
659	20231207	090300	99849280	19190	19190	19280	19180	275
660	20231207	090200	94571390	19210	19210	19210	19170	348
661	20231207	090100	87896220	19210	19250	19280	19140	2067
662	20231207	090000	48216730	19240	19330	19330	19240	2500