KissMeData/254490/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204700	1187751240	19200	19200	19200	19200	963
3	20231208	204600	1187751240	19200	19200	19200	19200	0
4	20231208	204500	1187751240	19200	19200	19200	19200	0
5	20231208	204400	1187751240	19200	19200	19200	19200	0
6	20231208	204300	1187751240	19200	19200	19200	19200	0
7	20231208	204200	1187751240	19200	19200	19200	19200	0
8	20231208	204100	1187751240	19200	19200	19200	19200	0
9	20231208	204000	1187751240	19200	19200	19200	19200	0
10	20231208	203900	1187751240	19200	19200	19200	19200	0
11	20231208	203800	1187751240	19200	19200	19200	19200	0
12	20231208	203700	1187751240	19200	19200	19200	19200	0
13	20231208	203600	1187751240	19200	19200	19200	19200	0
14	20231208	203500	1187751240	19200	19200	19200	19200	0
15	20231208	203400	1187751240	19200	19200	19200	19200	0
16	20231208	203300	1187751240	19200	19200	19200	19200	0
17	20231208	203200	1187751240	19200	19200	19200	19200	0
18	20231208	203100	1187751240	19200	19200	19200	19200	0
19	20231208	203000	1187751240	19200	19200	19200	19200	0
20	20231208	202900	1187751240	19200	19200	19200	19200	0
21	20231208	202800	1187751240	19200	19200	19200	19200	0
22	20231208	202700	1187751240	19200	19200	19200	19200	0
23	20231208	202600	1187751240	19200	19200	19200	19200	0
24	20231208	202500	1187751240	19200	19200	19200	19200	0
25	20231208	202400	1187751240	19200	19200	19200	19200	0
26	20231208	202300	1187751240	19200	19200	19200	19200	0
27	20231208	202200	1187751240	19200	19200	19200	19200	0
28	20231208	202100	1187751240	19200	19200	19200	19200	0
29	20231208	202000	1187751240	19200	19200	19200	19200	0
30	20231208	201900	1187751240	19200	19200	19200	19200	0
31	20231208	201800	1187751240	19200	19200	19200	19200	0
32	20231208	201700	1187751240	19200	19200	19200	19200	963
33	20231208	201600	1187751240	19200	19200	19200	19200	0
34	20231208	201500	1187751240	19200	19200	19200	19200	0
35	20231208	201400	1187751240	19200	19200	19200	19200	0
36	20231208	201300	1187751240	19200	19200	19200	19200	0
37	20231208	201200	1187751240	19200	19200	19200	19200	0
38	20231208	201100	1187751240	19200	19200	19200	19200	0
39	20231208	201000	1187751240	19200	19200	19200	19200	0
40	20231208	200900	1187751240	19200	19200	19200	19200	0
41	20231208	200800	1187751240	19200	19200	19200	19200	0
42	20231208	200700	1187751240	19200	19200	19200	19200	0
43	20231208	200600	1187751240	19200	19200	19200	19200	0
44	20231208	200500	1187751240	19200	19200	19200	19200	0
45	20231208	200400	1187751240	19200	19200	19200	19200	0
46	20231208	200300	1187751240	19200	19200	19200	19200	0
47	20231208	200200	1187751240	19200	19200	19200	19200	0
48	20231208	200100	1187751240	19200	19200	19200	19200	0
49	20231208	200000	1187751240	19200	19200	19200	19200	0
50	20231208	195900	1187751240	19200	19200	19200	19200	0
51	20231208	195800	1187751240	19200	19200	19200	19200	0
52	20231208	195700	1187751240	19200	19200	19200	19200	0
53	20231208	195600	1187751240	19200	19200	19200	19200	0
54	20231208	195500	1187751240	19200	19200	19200	19200	0
55	20231208	195400	1187751240	19200	19200	19200	19200	0
56	20231208	195300	1187751240	19200	19200	19200	19200	0
57	20231208	195200	1187751240	19200	19200	19200	19200	0
58	20231208	195100	1187751240	19200	19200	19200	19200	0
59	20231208	195000	1187751240	19200	19200	19200	19200	0
60	20231208	194900	1187751240	19200	19200	19200	19200	0
61	20231208	194800	1187751240	19200	19200	19200	19200	0
62	20231208	194700	1187751240	19200	19200	19200	19200	963
63	20231208	194600	1187751240	19200	19200	19200	19200	0
64	20231208	194500	1187751240	19200	19200	19200	19200	0
65	20231208	194400	1187751240	19200	19200	19200	19200	0
66	20231208	194300	1187751240	19200	19200	19200	19200	0
67	20231208	194200	1187751240	19200	19200	19200	19200	0
68	20231208	194100	1187751240	19200	19200	19200	19200	0
69	20231208	194000	1187751240	19200	19200	19200	19200	0
70	20231208	193900	1187751240	19200	19200	19200	19200	0
71	20231208	193800	1187751240	19200	19200	19200	19200	0
72	20231208	193700	1187751240	19200	19200	19200	19200	0
73	20231208	193600	1187751240	19200	19200	19200	19200	0
74	20231208	193500	1187751240	19200	19200	19200	19200	0
75	20231208	193400	1187751240	19200	19200	19200	19200	0
76	20231208	193300	1187751240	19200	19200	19200	19200	0
77	20231208	193200	1187751240	19200	19200	19200	19200	0
78	20231208	193100	1187751240	19200	19200	19200	19200	0
79	20231208	193000	1187751240	19200	19200	19200	19200	0
80	20231208	192900	1187751240	19200	19200	19200	19200	0
81	20231208	192800	1187751240	19200	19200	19200	19200	0
82	20231208	192700	1187751240	19200	19200	19200	19200	0
83	20231208	192600	1187751240	19200	19200	19200	19200	0
84	20231208	192500	1187751240	19200	19200	19200	19200	0
85	20231208	192400	1187751240	19200	19200	19200	19200	0
86	20231208	192300	1187751240	19200	19200	19200	19200	0
87	20231208	192200	1187751240	19200	19200	19200	19200	0
88	20231208	192100	1187751240	19200	19200	19200	19200	0
89	20231208	192000	1187751240	19200	19200	19200	19200	0
90	20231208	191900	1187751240	19200	19200	19200	19200	0
91	20231208	191800	1187751240	19200	19200	19200	19200	0
92	20231208	191700	1187751240	19200	19200	19200	19200	963
93	20231208	191600	1187751240	19200	19200	19200	19200	0
94	20231208	191500	1187751240	19200	19200	19200	19200	0
95	20231208	191400	1187751240	19200	19200	19200	19200	0
96	20231208	191300	1187751240	19200	19200	19200	19200	0
97	20231208	191200	1187751240	19200	19200	19200	19200	0
98	20231208	191100	1187751240	19200	19200	19200	19200	0
99	20231208	191000	1187751240	19200	19200	19200	19200	0
100	20231208	190900	1187751240	19200	19200	19200	19200	0
101	20231208	190800	1187751240	19200	19200	19200	19200	0
102	20231208	190700	1187751240	19200	19200	19200	19200	0
103	20231208	190600	1187751240	19200	19200	19200	19200	0
104	20231208	190500	1187751240	19200	19200	19200	19200	0
105	20231208	190400	1187751240	19200	19200	19200	19200	0
106	20231208	190300	1187751240	19200	19200	19200	19200	0
107	20231208	190200	1187751240	19200	19200	19200	19200	0
108	20231208	190100	1187751240	19200	19200	19200	19200	0
109	20231208	190000	1187751240	19200	19200	19200	19200	0
110	20231208	185900	1187751240	19200	19200	19200	19200	0
111	20231208	185800	1187751240	19200	19200	19200	19200	0
112	20231208	185700	1187751240	19200	19200	19200	19200	0
113	20231208	185600	1187751240	19200	19200	19200	19200	0
114	20231208	185500	1187751240	19200	19200	19200	19200	0
115	20231208	185400	1187751240	19200	19200	19200	19200	0
116	20231208	185300	1187751240	19200	19200	19200	19200	0
117	20231208	185200	1187751240	19200	19200	19200	19200	0
118	20231208	185100	1187751240	19200	19200	19200	19200	0
119	20231208	185000	1187751240	19200	19200	19200	19200	0
120	20231208	184900	1187751240	19200	19200	19200	19200	0
121	20231208	184800	1187751240	19200	19200	19200	19200	0
122	20231208	184700	1187751240	19200	19200	19200	19200	963
123	20231208	184600	1187751240	19200	19200	19200	19200	0
124	20231208	184500	1187751240	19200	19200	19200	19200	0
125	20231208	184400	1187751240	19200	19200	19200	19200	0
126	20231208	184300	1187751240	19200	19200	19200	19200	0
127	20231208	184200	1187751240	19200	19200	19200	19200	0
128	20231208	184100	1187751240	19200	19200	19200	19200	0
129	20231208	184000	1187751240	19200	19200	19200	19200	0
130	20231208	183900	1187751240	19200	19200	19200	19200	0
131	20231208	183800	1187751240	19200	19200	19200	19200	0
132	20231208	183700	1187751240	19200	19200	19200	19200	0
133	20231208	183600	1187751240	19200	19200	19200	19200	0
134	20231208	183500	1187751240	19200	19200	19200	19200	0
135	20231208	183400	1187751240	19200	19200	19200	19200	0
136	20231208	183300	1187751240	19200	19200	19200	19200	0
137	20231208	183200	1187751240	19200	19200	19200	19200	0
138	20231208	183100	1187751240	19200	19200	19200	19200	0
139	20231208	183000	1187751240	19200	19200	19200	19200	0
140	20231208	182900	1187751240	19200	19200	19200	19200	0
141	20231208	182800	1187751240	19200	19200	19200	19200	0
142	20231208	182700	1187751240	19200	19200	19200	19200	0
143	20231208	182600	1187751240	19200	19200	19200	19200	0
144	20231208	182500	1187751240	19200	19200	19200	19200	0
145	20231208	182400	1187751240	19200	19200	19200	19200	0
146	20231208	182300	1187751240	19200	19200	19200	19200	0
147	20231208	182200	1187751240	19200	19200	19200	19200	0
148	20231208	182100	1187751240	19200	19200	19200	19200	0
149	20231208	182000	1187751240	19200	19200	19200	19200	0
150	20231208	181900	1187751240	19200	19200	19200	19200	0
151	20231208	181800	1187751240	19200	19200	19200	19200	0
152	20231208	181700	1187751240	19200	19200	19200	19200	963
153	20231208	181600	1187751240	19200	19200	19200	19200	0
154	20231208	181500	1187751240	19200	19200	19200	19200	0
155	20231208	181400	1187751240	19200	19200	19200	19200	0
156	20231208	181300	1187751240	19200	19200	19200	19200	0
157	20231208	181200	1187751240	19200	19200	19200	19200	0
158	20231208	181100	1187751240	19200	19200	19200	19200	0
159	20231208	181000	1187751240	19200	19200	19200	19200	0
160	20231208	180900	1187751240	19200	19200	19200	19200	0
161	20231208	180800	1187751240	19200	19200	19200	19200	0
162	20231208	180700	1187751240	19200	19200	19200	19200	0
163	20231208	180600	1187751240	19200	19200	19200	19200	0
164	20231208	180500	1187751240	19200	19200	19200	19200	0
165	20231208	180400	1187751240	19200	19200	19200	19200	0
166	20231208	180300	1187751240	19200	19200	19200	19200	0
167	20231208	180200	1187751240	19200	19200	19200	19200	0
168	20231208	180100	1187751240	19200	19200	19200	19200	0
169	20231208	180000	1187751240	19200	19200	19200	19200	0
170	20231208	175900	1187751240	19200	19200	19200	19200	0
171	20231208	175800	1187751240	19200	19200	19200	19200	0
172	20231208	175700	1187751240	19200	19200	19200	19200	0
173	20231208	175600	1187751240	19200	19200	19200	19200	0
174	20231208	175500	1187751240	19200	19200	19200	19200	0
175	20231208	175400	1187751240	19200	19200	19200	19200	0
176	20231208	175300	1187751240	19200	19200	19200	19200	0
177	20231208	175200	1187751240	19200	19200	19200	19200	0
178	20231208	175100	1187751240	19200	19200	19200	19200	0
179	20231208	175000	1187751240	19200	19200	19200	19200	0
180	20231208	174900	1187751240	19200	19200	19200	19200	0
181	20231208	174800	1187751240	19200	19200	19200	19200	0
182	20231208	174700	1187751240	19200	19200	19200	19200	963
183	20231208	174600	1187751240	19200	19200	19200	19200	0
184	20231208	174500	1187751240	19200	19200	19200	19200	0
185	20231208	174400	1187751240	19200	19200	19200	19200	0
186	20231208	174300	1187751240	19200	19200	19200	19200	0
187	20231208	174200	1187751240	19200	19200	19200	19200	0
188	20231208	174100	1187751240	19200	19200	19200	19200	0
189	20231208	174000	1187751240	19200	19200	19200	19200	0
190	20231208	173900	1187751240	19200	19200	19200	19200	0
191	20231208	173800	1187751240	19200	19200	19200	19200	0
192	20231208	173700	1187751240	19200	19200	19200	19200	0
193	20231208	173600	1187751240	19200	19200	19200	19200	0
194	20231208	173500	1187751240	19200	19200	19200	19200	0
195	20231208	173400	1187751240	19200	19200	19200	19200	0
196	20231208	173300	1187751240	19200	19200	19200	19200	0
197	20231208	173200	1187751240	19200	19200	19200	19200	0
198	20231208	173100	1187751240	19200	19200	19200	19200	0
199	20231208	173000	1187751240	19200	19200	19200	19200	0
200	20231208	172900	1187751240	19200	19200	19200	19200	0
201	20231208	172800	1187751240	19200	19200	19200	19200	0
202	20231208	172700	1187751240	19200	19200	19200	19200	0
203	20231208	172600	1187751240	19200	19200	19200	19200	0
204	20231208	172500	1187751240	19200	19200	19200	19200	0
205	20231208	172400	1187751240	19200	19200	19200	19200	0
206	20231208	172300	1187751240	19200	19200	19200	19200	0
207	20231208	172200	1187751240	19200	19200	19200	19200	0
208	20231208	172100	1187751240	19200	19200	19200	19200	0
209	20231208	172000	1187751240	19200	19200	19200	19200	0
210	20231208	171900	1187751240	19200	19200	19200	19200	0
211	20231208	171800	1187751240	19200	19200	19200	19200	0
212	20231208	171700	1187751240	19200	19200	19200	19200	963
213	20231208	171600	1187751240	19200	19200	19200	19200	0
214	20231208	171500	1187751240	19200	19200	19200	19200	0
215	20231208	171400	1187751240	19200	19200	19200	19200	0
216	20231208	171300	1187751240	19200	19200	19200	19200	0
217	20231208	171200	1187751240	19200	19200	19200	19200	0
218	20231208	171100	1187751240	19200	19200	19200	19200	0
219	20231208	171000	1187751240	19200	19200	19200	19200	0
220	20231208	170900	1187751240	19200	19200	19200	19200	0
221	20231208	170800	1187751240	19200	19200	19200	19200	0
222	20231208	170700	1187751240	19200	19200	19200	19200	0
223	20231208	170600	1187751240	19200	19200	19200	19200	0
224	20231208	170500	1187751240	19200	19200	19200	19200	0
225	20231208	170400	1187751240	19200	19200	19200	19200	0
226	20231208	170300	1187751240	19200	19200	19200	19200	0
227	20231208	170200	1187751240	19200	19200	19200	19200	0
228	20231208	170100	1187751240	19200	19200	19200	19200	0
229	20231208	170000	1187751240	19200	19200	19200	19200	0
230	20231208	165900	1187751240	19200	19200	19200	19200	0
231	20231208	165800	1187751240	19200	19200	19200	19200	0
232	20231208	165700	1187751240	19200	19200	19200	19200	0
233	20231208	165600	1187751240	19200	19200	19200	19200	0
234	20231208	165500	1187751240	19200	19200	19200	19200	0
235	20231208	165400	1187751240	19200	19200	19200	19200	0
236	20231208	165300	1187751240	19200	19200	19200	19200	0
237	20231208	165200	1187751240	19200	19200	19200	19200	0
238	20231208	165100	1187751240	19200	19200	19200	19200	0
239	20231208	165000	1187751240	19200	19200	19200	19200	0
240	20231208	164900	1187751240	19200	19200	19200	19200	0
241	20231208	164800	1187751240	19200	19200	19200	19200	0
242	20231208	164700	1187751240	19200	19200	19200	19200	963
243	20231208	164600	1187751240	19200	19200	19200	19200	0
244	20231208	164500	1187751240	19200	19200	19200	19200	0
245	20231208	164400	1187751240	19200	19200	19200	19200	0
246	20231208	164300	1187751240	19200	19200	19200	19200	0
247	20231208	164200	1187751240	19200	19200	19200	19200	0
248	20231208	164100	1187751240	19200	19200	19200	19200	0
249	20231208	164000	1187751240	19200	19200	19200	19200	0
250	20231208	163900	1187751240	19200	19200	19200	19200	0
251	20231208	163800	1187751240	19200	19200	19200	19200	0
252	20231208	163700	1187751240	19200	19200	19200	19200	0
253	20231208	163600	1187751240	19200	19200	19200	19200	0
254	20231208	163500	1187751240	19200	19200	19200	19200	0
255	20231208	163400	1187751240	19200	19200	19200	19200	0
256	20231208	163300	1187751240	19200	19200	19200	19200	0
257	20231208	163200	1187751240	19200	19200	19200	19200	0
258	20231208	163100	1187751240	19200	19200	19200	19200	0
259	20231208	163000	1187751240	19200	19200	19200	19200	0
260	20231208	162900	1187751240	19200	19200	19200	19200	0
261	20231208	162800	1187751240	19200	19200	19200	19200	0
262	20231208	162700	1187751240	19200	19200	19200	19200	0
263	20231208	162600	1187751240	19200	19200	19200	19200	0
264	20231208	162500	1187751240	19200	19200	19200	19200	0
265	20231208	162400	1187751240	19200	19200	19200	19200	0
266	20231208	162300	1187751240	19200	19200	19200	19200	0
267	20231208	162200	1187751240	19200	19200	19200	19200	0
268	20231208	162100	1187751240	19200	19200	19200	19200	0
269	20231208	162000	1187751240	19200	19200	19200	19200	0
270	20231208	161900	1187751240	19200	19200	19200	19200	0
271	20231208	161800	1187751240	19200	19200	19200	19200	0
272	20231208	161700	1187751240	19200	19200	19200	19200	963
273	20231208	161600	1187751240	19200	19200	19200	19200	0
274	20231208	161500	1187751240	19200	19200	19200	19200	0
275	20231208	161400	1187751240	19200	19200	19200	19200	0
276	20231208	161300	1187751240	19200	19200	19200	19200	0
277	20231208	161200	1187751240	19200	19200	19200	19200	0
278	20231208	161100	1187751240	19200	19200	19200	19200	0
279	20231208	161000	1187751240	19200	19200	19200	19200	0
280	20231208	160900	1187751240	19200	19200	19200	19200	0
281	20231208	160800	1187751240	19200	19200	19200	19200	0
282	20231208	160700	1187751240	19200	19200	19200	19200	0
283	20231208	160600	1187751240	19200	19200	19200	19200	0
284	20231208	160500	1187751240	19200	19200	19200	19200	0
285	20231208	160400	1187751240	19200	19200	19200	19200	0
286	20231208	160300	1187751240	19200	19200	19200	19200	0
287	20231208	160200	1187751240	19200	19200	19200	19200	0
288	20231208	160100	1187751240	19200	19200	19200	19200	0
289	20231208	160000	1187751240	19200	19200	19200	19200	0
290	20231208	155900	1187751240	19200	19200	19200	19200	0
291	20231208	155800	1187751240	19200	19200	19200	19200	0
292	20231208	155700	1187751240	19200	19200	19200	19200	0
293	20231208	155600	1187751240	19200	19200	19200	19200	0
294	20231208	155500	1187751240	19200	19200	19200	19200	0
295	20231208	155400	1187751240	19200	19200	19200	19200	0
296	20231208	155300	1187751240	19200	19200	19200	19200	0
297	20231208	155200	1187751240	19200	19200	19200	19200	0
298	20231208	155100	1187751240	19200	19200	19200	19200	0
299	20231208	155000	1187751240	19200	19200	19200	19200	0
300	20231208	154900	1187751240	19200	19200	19200	19200	0
301	20231208	154800	1187751240	19200	19200	19200	19200	0
302	20231208	154700	1187751240	19200	19200	19200	19200	963
303	20231208	154600	1187751240	19200	19200	19200	19200	0
304	20231208	154500	1187751240	19200	19200	19200	19200	0
305	20231208	154400	1187751240	19200	19200	19200	19200	0
306	20231208	154300	1187751240	19200	19200	19200	19200	0
307	20231208	154200	1187751240	19200	19200	19200	19200	0
308	20231208	154100	1187751240	19200	19200	19200	19200	0
309	20231208	154000	1187751240	19200	19200	19200	19200	0
310	20231208	153900	1187751240	19200	19200	19200	19200	0
311	20231208	153800	1187751240	19200	19200	19200	19200	0
312	20231208	153700	1187751240	19200	19200	19200	19200	0
313	20231208	153600	1187751240	19200	19200	19200	19200	0
314	20231208	153500	1187751240	19200	19200	19200	19200	0
315	20231208	153400	1187751240	19200	19200	19200	19200	0
316	20231208	153300	1187751240	19200	19200	19200	19200	0
317	20231208	153200	1187751240	19200	19200	19200	19200	0
318	20231208	153100	1187751240	19200	19200	19200	19200	0
319	20231208	153000	1187751240	19200	19200	19200	19200	963
320	20231208	152900	1169261640	19220	19220	19220	19220	0
321	20231208	152800	1169261640	19220	19220	19220	19220	0
322	20231208	152700	1169261640	19220	19220	19220	19220	0
323	20231208	152600	1169261640	19220	19220	19220	19220	0
324	20231208	152500	1169261640	19220	19220	19220	19220	0
325	20231208	152400	1169261640	19220	19220	19220	19220	0
326	20231208	152300	1169261640	19220	19220	19220	19220	0
327	20231208	152200	1169261640	19220	19220	19220	19220	0
328	20231208	152100	1169261640	19220	19220	19220	19220	0
329	20231208	152000	1169261640	19220	19220	19220	19220	0
330	20231208	151900	1169261640	19220	19210	19230	19210	403
331	20231208	151800	1161519490	19160	19200	19210	19160	683
332	20231208	151700	1148407990	19200	19200	19200	19200	3
333	20231208	151600	1148350390	19200	19190	19200	19190	40
334	20231208	151500	1147582400	19180	19170	19180	19170	183
335	20231208	151400	1144073850	19160	19160	19160	19160	1
336	20231208	151300	1144054690	19160	19160	19160	19160	20
337	20231208	151200	1143671490	19170	19180	19180	19170	131
338	20231208	151100	1141159820	19170	19190	19190	19170	155
339	20231208	151000	1138186400	19190	19200	19200	19180	633
340	20231208	150900	1126034010	19190	19200	19200	19190	2
341	20231208	150800	1125995620	19200	19190	19200	19190	3
342	20231208	150700	1125938030	19190	19190	19190	19190	14
343	20231208	150600	1125669370	19190	19190	19190	19190	54
344	20231208	150500	1124633110	19190	19190	19190	19190	10
345	20231208	150400	1124441210	19190	19190	19190	19190	50
346	20231208	150300	1123481710	19180	19160	19180	19150	222
347	20231208	150200	1119229720	19160	19160	19160	19150	257
348	20231208	150100	1114307240	19160	19160	19160	19160	105
349	20231208	150000	1112295440	19160	19160	19160	19160	0
350	20231208	145900	1112295440	19160	19170	19170	19160	108
351	20231208	145800	1110225960	19160	19160	19160	19160	1
352	20231208	145700	1110206800	19160	19200	19200	19160	147
353	20231208	145600	1107387090	19210	19210	19210	19210	0
354	20231208	145500	1107387090	19210	19220	19220	19210	86
355	20231208	145400	1105734530	19220	19220	19220	19220	8
356	20231208	145300	1105580770	19240	19240	19240	19240	1
357	20231208	145200	1105561530	19240	19220	19240	19220	131
358	20231208	145100	1103042620	19220	19210	19220	19210	113
359	20231208	145000	1100871200	19210	19180	19210	19180	685
360	20231208	144900	1087721090	19170	19170	19170	19170	117
361	20231208	144800	1085478200	19160	19160	19160	19160	0
362	20231208	144700	1085478200	19160	19170	19170	19160	83
363	20231208	144600	1083887820	19190	19160	19190	19160	11
364	20231208	144500	1083676950	19160	19160	19160	19150	111
365	20231208	144400	1081551190	19160	19160	19160	19160	98
366	20231208	144300	1079673510	19160	19160	19170	19150	126
367	20231208	144200	1077260130	19160	19190	19190	19160	152
368	20231208	144100	1074346250	19160	19160	19160	19160	31
369	20231208	144000	1073752290	19160	19150	19160	19150	25
370	20231208	143900	1073273490	19150	19150	19150	19150	5
371	20231208	143800	1073177740	19130	19130	19130	19130	200
372	20231208	143700	1069351740	19200	19200	19200	19200	5
373	20231208	143600	1069255740	19200	19200	19200	19200	0
374	20231208	143500	1069255740	19200	19200	19200	19200	1
375	20231208	143400	1069236540	19200	19180	19200	19180	131
376	20231208	143300	1066722360	19170	19120	19170	19120	1753
377	20231208	143200	1033153970	19120	19120	19120	19120	195
378	20231208	143100	1029425570	19080	19080	19080	19080	0
379	20231208	143000	1029425570	19080	19080	19080	19080	0
380	20231208	142900	1029425570	19080	19100	19120	19080	513
381	20231208	142800	1019635860	19120	19120	19120	19120	0
382	20231208	142700	1019635860	19120	19120	19120	19120	0
383	20231208	142600	1019635860	19120	19120	19120	19120	52
384	20231208	142500	1018641620	19120	19120	19120	19120	49
385	20231208	142400	1017704740	19120	19120	19120	19120	2
386	20231208	142300	1017666500	19120	19120	19120	19120	0
387	20231208	142200	1017666500	19120	19120	19120	19120	0
388	20231208	142100	1017666500	19120	19120	19120	19120	30
389	20231208	142000	1017092900	19120	19120	19120	19120	9
390	20231208	141900	1016920820	19100	19100	19100	19100	543
391	20231208	141800	1006549520	19120	19120	19120	19120	1
392	20231208	141700	1006530400	19120	19120	19120	19120	1
393	20231208	141600	1006511280	19100	19100	19100	19100	97
394	20231208	141500	1004658580	19100	19100	19100	19100	0
395	20231208	141400	1004658580	19100	19100	19100	19100	301
396	20231208	141300	998909480	19100	19120	19120	19100	404
397	20231208	141200	991188640	19130	19130	19130	19130	140
398	20231208	141100	988510440	19150	19150	19150	19150	0
399	20231208	141000	988510440	19150	19150	19150	19150	0
400	20231208	140900	988510440	19150	19150	19150	19150	50
401	20231208	140800	987552940	19150	19150	19150	19150	0
402	20231208	140700	987552940	19150	19150	19150	19150	0
403	20231208	140600	987552940	19150	19150	19150	19150	50
404	20231208	140500	986595440	19150	19150	19150	19150	53
405	20231208	140400	985580490	19150	19110	19150	19110	321
406	20231208	140300	979441560	19090	19100	19100	19090	200
407	20231208	140200	975623530	19090	19090	19090	19090	0
408	20231208	140100	975623530	19090	19090	19090	19090	1
409	20231208	140000	975604440	19100	19100	19100	19100	0
410	20231208	135900	975604440	19100	19090	19100	19090	401
411	20231208	135800	967945940	19090	19090	19090	19090	0
412	20231208	135700	967945940	19090	19080	19090	19080	160
413	20231208	135600	964893090	19100	19100	19100	19100	0
414	20231208	135500	964893090	19100	19110	19110	19100	48
415	20231208	135400	963976230	19100	19100	19100	19100	101
416	20231208	135300	962047130	19100	19100	19100	19100	4
417	20231208	135200	961970730	19080	19090	19090	19080	25
418	20231208	135100	961493690	19080	19080	19080	19080	0
419	20231208	135000	961493690	19080	19080	19080	19080	0
420	20231208	134900	961493690	19080	19080	19080	19080	10
421	20231208	134800	961302890	19080	19080	19080	19080	25
422	20231208	134700	960825890	19080	19100	19100	19080	32
423	20231208	134600	960214730	19100	19100	19100	19100	0
424	20231208	134500	960214730	19100	19100	19100	19100	0
425	20231208	134400	960214730	19100	19100	19100	19100	13
426	20231208	134300	959966430	19100	19090	19100	19090	66
427	20231208	134200	958706260	19090	19090	19090	19090	1
428	20231208	134100	958687170	19100	19100	19100	19100	8
429	20231208	134000	958534370	19100	19100	19100	19100	63
430	20231208	133900	957331070	19070	19070	19070	19070	25
431	20231208	133800	956854320	19060	19060	19060	19060	0
432	20231208	133700	956854320	19060	19070	19070	19060	86
433	20231208	133600	955215050	19060	19070	19070	19060	100
434	20231208	133500	953308920	19070	19070	19070	19070	1
435	20231208	133400	953289850	19110	19110	19110	19110	300
436	20231208	133300	947556850	19110	19110	19110	19110	100
437	20231208	133200	945645850	19110	19090	19110	19090	61
438	20231208	133100	944480590	19070	19070	19070	19070	0
439	20231208	133000	944480590	19070	19080	19080	19070	205
440	20231208	132900	940570340	19070	19070	19070	19070	0
441	20231208	132800	940570340	19070	19070	19070	19070	50
442	20231208	132700	939616840	19070	19050	19070	19050	60
443	20231208	132600	938473690	19050	19050	19050	19050	66
444	20231208	132500	937216390	19050	19040	19050	19040	34
445	20231208	132400	936568730	19040	19040	19040	19040	0
446	20231208	132300	936568730	19040	19040	19040	19040	1
447	20231208	132200	936549690	19040	19040	19040	19040	5
448	20231208	132100	936454490	19030	19020	19030	19010	325
449	20231208	132000	930273120	19020	19020	19020	19020	2
450	20231208	131900	930235080	19020	19020	19020	19020	10
451	20231208	131800	930044880	19020	19020	19020	19020	100
452	20231208	131700	928142880	19020	19020	19020	19020	55
453	20231208	131600	927096780	19020	19020	19020	19020	0
454	20231208	131500	927096780	19020	19020	19020	19020	0
455	20231208	131400	927096780	19020	19020	19020	19020	0
456	20231208	131300	927096780	19020	19020	19020	19020	0
457	20231208	131200	927096780	19020	19020	19020	19020	0
458	20231208	131100	927096780	19020	19020	19020	19020	7
459	20231208	131000	926963640	19020	19020	19020	19020	50
460	20231208	130900	926012640	19020	19000	19020	19000	2
461	20231208	130800	925974620	19000	19000	19000	19000	0
462	20231208	130700	925974620	19000	19000	19000	19000	18
463	20231208	130600	925632620	19000	19000	19000	19000	0
464	20231208	130500	925632620	19000	19000	19000	19000	18
465	20231208	130400	925290620	19020	19010	19020	19010	120
466	20231208	130300	923008600	19010	19010	19010	19010	82
467	20231208	130200	921449780	19010	19010	19010	19010	11
468	20231208	130100	921240670	19010	19030	19030	19010	241
469	20231208	130000	916655640	19030	19030	19030	19030	13
470	20231208	125900	916408250	19030	19030	19030	19030	2
471	20231208	125800	916370190	19050	19050	19050	19050	0
472	20231208	125700	916370190	19050	19050	19050	19050	0
473	20231208	125600	916370190	19050	19050	19050	19050	0
474	20231208	125500	916370190	19050	19050	19050	19050	0
475	20231208	125400	916370190	19050	19040	19050	19040	15
476	20231208	125300	916084490	19030	19030	19030	19030	0
477	20231208	125200	916084490	19030	19030	19030	19030	1
478	20231208	125100	916065460	19030	19000	19030	19000	17
479	20231208	125000	915742140	19000	19000	19000	19000	29
480	20231208	124900	915191140	19000	19030	19030	19000	525
481	20231208	124800	905213010	19030	19030	19030	19030	6
482	20231208	124700	905098830	19030	19030	19030	19030	0
483	20231208	124600	905098830	19030	19050	19050	19030	64
484	20231208	124500	903880670	19050	19050	19050	19050	0
485	20231208	124400	903880670	19050	19050	19050	19050	115
486	20231208	124300	901689920	19100	19100	19100	19100	1
487	20231208	124200	901670820	19100	19100	19100	19100	43
488	20231208	124100	900849520	19100	19100	19100	19100	2
489	20231208	124000	900811320	19050	19060	19100	19050	99
490	20231208	123900	898924740	19090	19090	19090	19090	0
491	20231208	123800	898924740	19090	19090	19090	19090	0
492	20231208	123700	898924740	19090	19090	19090	19090	57
493	20231208	123600	897836610	19090	19090	19090	19090	0
494	20231208	123500	897836610	19090	19090	19090	19090	0
495	20231208	123400	897836610	19090	19090	19090	19090	21
496	20231208	123300	897435720	19100	19060	19100	19060	6
497	20231208	123200	897321320	19050	19050	19050	19050	0
498	20231208	123100	897321320	19050	19050	19050	19050	0
499	20231208	123000	897321320	19050	19050	19050	19050	0
500	20231208	122900	897321320	19050	19060	19060	19040	495
501	20231208	122800	887892130	19070	19070	19070	19060	76
502	20231208	122700	886443390	19070	19070	19070	19070	50
503	20231208	122600	885489890	19070	19070	19070	19070	300
504	20231208	122500	879768890	19070	19070	19070	19070	0
505	20231208	122400	879768890	19070	19070	19070	19070	31
506	20231208	122300	879177720	19070	19070	19070	19070	0
507	20231208	122200	879177720	19070	19070	19070	19070	0
508	20231208	122100	879177720	19070	19070	19070	19070	4
509	20231208	122000	879101440	19070	19080	19080	19070	43
510	20231208	121900	878281400	19080	19080	19080	19080	0
511	20231208	121800	878281400	19080	19080	19080	19080	23
512	20231208	121700	877842560	19070	19070	19070	19070	202
513	20231208	121600	873990420	19070	19070	19070	19070	0
514	20231208	121500	873990420	19070	19070	19070	19070	0
515	20231208	121400	873990420	19070	19070	19070	19070	30
516	20231208	121300	873418320	19070	19070	19070	19070	0
517	20231208	121200	873418320	19070	19070	19070	19070	0
518	20231208	121100	873418320	19070	19070	19070	19070	0
519	20231208	121000	873418320	19070	19070	19070	19070	0
520	20231208	120900	873418320	19070	19070	19070	19070	0
521	20231208	120800	873418320	19070	19110	19110	19070	238
522	20231208	120700	868879280	19130	19130	19130	19130	0
523	20231208	120600	868879280	19130	19130	19130	19130	0
524	20231208	120500	868879280	19130	19130	19130	19130	10
525	20231208	120400	868687980	19130	19110	19130	19110	103
526	20231208	120300	866718590	19110	19110	19110	19110	43
527	20231208	120200	865896860	19130	19130	19130	19130	0
528	20231208	120100	865896860	19130	19140	19140	19130	556
529	20231208	120000	855255580	19160	19160	19160	19160	30
530	20231208	115900	854680780	19160	19160	19160	19160	4
531	20231208	115800	854604140	19160	19160	19170	19160	67
532	20231208	115700	853320210	19160	19140	19160	19140	603
533	20231208	115600	841778670	19160	19140	19160	19140	130
534	20231208	115500	839288650	19140	19150	19150	19140	55
535	20231208	115400	838235750	19150	19150	19150	19150	201
536	20231208	115300	834386600	19150	19150	19150	19150	0
537	20231208	115200	834386600	19150	19150	19150	19150	4
538	20231208	115100	834310000	19150	19150	19150	19150	10
539	20231208	115000	834118500	19150	19150	19150	19150	30
540	20231208	114900	833544000	19150	19150	19150	19150	25
541	20231208	114800	833065250	19170	19170	19170	19170	0
542	20231208	114700	833065250	19170	19170	19170	19170	1
543	20231208	114600	833046080	19130	19170	19170	19130	4
544	20231208	114500	832969520	19170	19170	19170	19170	7
545	20231208	114400	832835330	19170	19170	19170	19170	2
546	20231208	114300	832796990	19170	19170	19170	19170	38
547	20231208	114200	832068530	19170	19160	19170	19160	39
548	20231208	114100	831321230	19160	19160	19160	19130	42
549	20231208	114000	830516990	19130	19170	19170	19130	246
550	20231208	113900	825810840	19170	19170	19170	19170	11
551	20231208	113800	825599970	19170	19110	19170	19110	230
552	20231208	113700	821197820	19110	19110	19110	19110	0
553	20231208	113600	821197820	19110	19110	19120	19110	201
554	20231208	113500	817356700	19110	19110	19110	19110	0
555	20231208	113400	817356700	19110	19110	19110	19110	1
556	20231208	113300	817337590	19110	19110	19110	19110	3
557	20231208	113200	817280260	19110	19100	19110	19100	74
558	20231208	113100	815866320	19100	19100	19100	19100	70
559	20231208	113000	814529320	19100	19090	19100	19090	114
560	20231208	112900	812352720	19090	19090	19090	19090	1
561	20231208	112800	812333630	19050	19080	19080	19050	34
562	20231208	112700	811685900	19050	19090	19090	19050	142
563	20231208	112600	808980370	19090	19090	19090	19090	10
564	20231208	112500	808789470	19040	19040	19040	19040	0
565	20231208	112400	808789470	19040	19040	19040	19040	15
566	20231208	112300	808503870	19090	19090	19090	19090	1
567	20231208	112200	808484780	19030	19030	19030	19030	0
568	20231208	112100	808484780	19030	19030	19030	19030	0
569	20231208	112000	808484780	19030	19030	19030	19030	8
570	20231208	111900	808332540	19030	19030	19030	19030	0
571	20231208	111800	808332540	19030	19020	19030	19020	400
572	20231208	111700	800721550	19000	19000	19000	19000	0
573	20231208	111600	800721550	19000	19010	19010	19000	275
574	20231208	111500	795495110	19020	19020	19020	19020	200
575	20231208	111400	791691110	19020	19020	19020	19010	633
576	20231208	111300	779653780	19020	19020	19020	19020	853
577	20231208	111200	763429720	19020	19020	19020	19020	54
578	20231208	111100	762402640	19030	19030	19030	19030	35
579	20231208	111000	761736590	19030	19030	19030	19030	125
580	20231208	110900	759357840	19030	19030	19030	19030	44
581	20231208	110800	758520520	19030	19030	19030	19030	1
582	20231208	110700	758501490	19030	19030	19030	19030	197
583	20231208	110600	754752580	19020	19030	19030	19020	157
584	20231208	110500	751764880	19030	19030	19030	19030	51
585	20231208	110400	750794350	19030	19040	19040	19030	52
586	20231208	110300	749804730	19040	19040	19040	19040	11
587	20231208	110200	749595290	19040	19050	19050	19040	100
588	20231208	110100	747691120	19040	19040	19040	19040	73
589	20231208	110000	746301200	19040	19040	19040	19040	50
590	20231208	105900	745349200	19040	19050	19050	19040	300
591	20231208	105800	739636900	19050	19050	19050	19050	216
592	20231208	105700	735522100	19050	19050	19050	19050	0
593	20231208	105600	735522100	19050	19050	19050	19050	0
594	20231208	105500	735522100	19050	19100	19100	19050	155
595	20231208	105400	732567230	19100	19110	19110	19100	160
596	20231208	105300	729510630	19110	19110	19110	19110	150
597	20231208	105200	726644130	19110	19100	19110	19100	30
598	20231208	105100	726071050	19090	19090	19090	19090	1
599	20231208	105000	726051960	19090	19090	19090	19090	67
600	20231208	104900	724772930	19090	19090	19090	19090	120
601	20231208	104800	722482130	19100	19090	19110	19090	153
602	20231208	104700	719559870	19090	19100	19100	19090	292
603	20231208	104600	713983700	19110	19110	19110	19110	0
604	20231208	104500	713983700	19110	19100	19110	19100	63
605	20231208	104400	712780270	19120	19120	19120	19120	20
606	20231208	104300	712397870	19130	19130	19130	19130	11
607	20231208	104200	712187440	19130	19130	19130	19130	5
608	20231208	104100	712091790	19120	19090	19120	19090	111
609	20231208	104000	709971010	19090	19090	19090	19090	6
610	20231208	103900	709856470	19090	19090	19090	19090	109
611	20231208	103800	707775660	19090	19050	19090	19040	119
612	20231208	103700	705509130	19060	19060	19060	19050	465
613	20231208	103600	696650850	19050	19050	19050	19040	217
614	20231208	103500	692517250	19050	19050	19050	19050	233
615	20231208	103400	688078600	19050	19080	19080	19050	315
616	20231208	103300	682075400	19080	19080	19080	19080	85
617	20231208	103200	680453600	19090	19090	19090	19090	10
618	20231208	103100	680262700	19080	19080	19080	19080	16
619	20231208	103000	679957420	19080	19080	19080	19080	42
620	20231208	102900	679156060	19080	19080	19080	19080	21
621	20231208	102800	678755380	19070	19070	19070	19060	101
622	20231208	102700	676829360	19070	19070	19070	19070	0
623	20231208	102600	676829360	19070	19070	19070	19070	55
624	20231208	102500	675780510	19070	19070	19070	19070	3
625	20231208	102400	675723300	19060	19060	19060	19060	32
626	20231208	102300	675113380	19060	19090	19090	19060	265
627	20231208	102200	670058410	19080	19090	19120	19080	249
628	20231208	102100	665299090	19090	19100	19100	19090	322
629	20231208	102000	659151910	19090	19110	19110	19090	290
630	20231208	101900	653611380	19120	19130	19130	19120	236
631	20231208	101800	649099050	19130	19130	19130	19130	0
632	20231208	101700	649099050	19130	19130	19130	19130	5
633	20231208	101600	649003400	19180	19180	19180	19180	2
634	20231208	101500	648965040	19180	19180	19180	19180	68
635	20231208	101400	647660800	19180	19180	19180	19180	25
636	20231208	101300	647181300	19190	19130	19190	19130	85
637	20231208	101200	645554480	19150	19060	19150	19050	6
638	20231208	101100	645439870	19150	19150	19150	19050	285
639	20231208	101000	640004610	19150	19080	19150	19080	7
640	20231208	100900	639870980	19080	19080	19080	19070	321
641	20231208	100800	633749410	19070	19090	19090	19070	481
642	20231208	100700	624571380	19080	19070	19080	19070	101
643	20231208	100600	622644400	19070	19090	19100	19070	214
644	20231208	100500	618561560	19100	19140	19150	19100	667
645	20231208	100400	605815530	19150	19130	19150	19120	187
646	20231208	100300	602239770	19150	19210	19210	19150	798
647	20231208	100200	586932620	19200	19240	19240	19200	1972
648	20231208	100100	549037940	19250	19260	19260	19250	423
649	20231208	100000	540891960	19260	19260	19270	19260	257
650	20231208	095900	535942130	19260	19260	19260	19240	119
651	20231208	095800	533651820	19260	19270	19270	19260	2
652	20231208	095700	533613290	19270	19280	19280	19270	40
653	20231208	095600	532842300	19280	19280	19280	19280	1
654	20231208	095500	532823020	19280	19290	19290	19280	85
655	20231208	095400	531183880	19290	19290	19300	19290	30
656	20231208	095300	530604920	19290	19280	19290	19270	204
657	20231208	095200	526671160	19280	19280	19280	19280	30
658	20231208	095100	526092760	19280	19280	19280	19280	59
659	20231208	095000	524955240	19290	19290	19290	19290	43
660	20231208	094900	524125770	19280	19280	19280	19280	147
661	20231208	094800	521291610	19280	19280	19290	19280	326
662	20231208	094700	515005370	19280	19280	19290	19280	285
663	20231208	094600	509510010	19290	19290	19290	19290	1
664	20231208	094500	509490720	19290	19310	19310	19290	94
665	20231208	094400	507676610	19320	19320	19320	19320	25
666	20231208	094300	507193610	19330	19330	19330	19330	71
667	20231208	094200	505821180	19340	19340	19340	19340	119
668	20231208	094100	503519720	19320	19340	19340	19320	52
669	20231208	094000	502514900	19330	19320	19330	19320	229
670	20231208	093900	498089620	19320	19300	19320	19300	57
671	20231208	093800	496989000	19310	19320	19320	19310	157
672	20231208	093700	493956260	19320	19360	19360	19320	695
673	20231208	093600	480519080	19340	19370	19370	19340	248
674	20231208	093500	475718070	19370	19340	19370	19340	479
675	20231208	093400	466444470	19350	19360	19360	19350	354
676	20231208	093300	459591810	19360	19320	19360	19320	170
677	20231208	093200	456302630	19310	19290	19310	19270	870
678	20231208	093100	439509210	19290	19280	19290	19270	209
679	20231208	093000	435477960	19270	19270	19270	19270	41
680	20231208	092900	434687890	19290	19300	19300	19290	28
681	20231208	092800	434147500	19320	19320	19320	19320	0
682	20231208	092700	434147500	19320	19380	19380	19310	630
683	20231208	092600	421961770	19380	19380	19400	19350	1033
684	20231208	092500	401933250	19390	19270	19390	19260	1741
685	20231208	092400	368278520	19200	19270	19270	19180	306
686	20231208	092300	362398190	19270	19270	19270	19270	486
687	20231208	092200	353032970	19270	19270	19270	19270	101
688	20231208	092100	351086700	19280	19280	19280	19280	649
689	20231208	092000	338573980	19270	19160	19280	19160	2674
690	20231208	091900	287162140	19160	19180	19190	19160	299
691	20231208	091800	281432550	19190	19220	19230	19190	291
692	20231208	091700	275844750	19200	19190	19200	19160	36
693	20231208	091600	275154120	19160	19210	19210	19160	225
694	20231208	091500	270835670	19210	19210	19210	19200	592
695	20231208	091400	259463360	19210	19200	19210	19160	223
696	20231208	091300	255181080	19210	19210	19210	19210	10
697	20231208	091200	254988980	19200	19110	19200	19110	364
698	20231208	091100	248029140	19100	19210	19220	19100	54
699	20231208	091000	246991880	19220	19100	19220	19100	5
700	20231208	090900	246896260	19200	19200	19260	19200	253
701	20231208	090800	242038060	19200	19200	19200	19200	26
702	20231208	090700	241538860	19200	19110	19200	19020	527
703	20231208	090600	231474540	19110	19110	19110	19100	214
704	20231208	090500	227387000	19020	19120	19120	19020	1237
705	20231208	090400	203839180	19140	19270	19270	19140	635
706	20231208	090300	191652380	19270	19260	19280	19200	384
707	20231208	090200	184253920	19320	19330	19330	19250	1750
708	20231208	090100	150452900	19320	19240	19480	19180	5530
709	20231208	090000	43634260	19250	19000	19250	19000	2286