KissMeData/391060/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211900	33862430	9660	9660	9660	9660	36
3	20231208	211800	33862430	9660	9660	9660	9660	0
4	20231208	211700	33862430	9660	9660	9660	9660	0
5	20231208	211600	33862430	9660	9660	9660	9660	0
6	20231208	211500	33862430	9660	9660	9660	9660	0
7	20231208	211400	33862430	9660	9660	9660	9660	0
8	20231208	211300	33862430	9660	9660	9660	9660	0
9	20231208	211200	33862430	9660	9660	9660	9660	0
10	20231208	211100	33862430	9660	9660	9660	9660	0
11	20231208	211000	33862430	9660	9660	9660	9660	0
12	20231208	210900	33862430	9660	9660	9660	9660	0
13	20231208	210800	33862430	9660	9660	9660	9660	0
14	20231208	210700	33862430	9660	9660	9660	9660	0
15	20231208	210600	33862430	9660	9660	9660	9660	0
16	20231208	210500	33862430	9660	9660	9660	9660	0
17	20231208	210400	33862430	9660	9660	9660	9660	0
18	20231208	210300	33862430	9660	9660	9660	9660	0
19	20231208	210200	33862430	9660	9660	9660	9660	0
20	20231208	210100	33862430	9660	9660	9660	9660	0
21	20231208	210000	33862430	9660	9660	9660	9660	0
22	20231208	205900	33862430	9660	9660	9660	9660	0
23	20231208	205800	33862430	9660	9660	9660	9660	0
24	20231208	205700	33862430	9660	9660	9660	9660	0
25	20231208	205600	33862430	9660	9660	9660	9660	0
26	20231208	205500	33862430	9660	9660	9660	9660	0
27	20231208	205400	33862430	9660	9660	9660	9660	0
28	20231208	205300	33862430	9660	9660	9660	9660	0
29	20231208	205200	33862430	9660	9660	9660	9660	0
30	20231208	205100	33862430	9660	9660	9660	9660	0
31	20231208	205000	33862430	9660	9660	9660	9660	0
32	20231208	204900	33862430	9660	9660	9660	9660	36
33	20231208	204800	33862430	9660	9660	9660	9660	0
34	20231208	204700	33862430	9660	9660	9660	9660	0
35	20231208	204600	33862430	9660	9660	9660	9660	0
36	20231208	204500	33862430	9660	9660	9660	9660	0
37	20231208	204400	33862430	9660	9660	9660	9660	0
38	20231208	204300	33862430	9660	9660	9660	9660	0
39	20231208	204200	33862430	9660	9660	9660	9660	0
40	20231208	204100	33862430	9660	9660	9660	9660	0
41	20231208	204000	33862430	9660	9660	9660	9660	0
42	20231208	203900	33862430	9660	9660	9660	9660	0
43	20231208	203800	33862430	9660	9660	9660	9660	0
44	20231208	203700	33862430	9660	9660	9660	9660	0
45	20231208	203600	33862430	9660	9660	9660	9660	0
46	20231208	203500	33862430	9660	9660	9660	9660	0
47	20231208	203400	33862430	9660	9660	9660	9660	0
48	20231208	203300	33862430	9660	9660	9660	9660	0
49	20231208	203200	33862430	9660	9660	9660	9660	0
50	20231208	203100	33862430	9660	9660	9660	9660	0
51	20231208	203000	33862430	9660	9660	9660	9660	0
52	20231208	202900	33862430	9660	9660	9660	9660	0
53	20231208	202800	33862430	9660	9660	9660	9660	0
54	20231208	202700	33862430	9660	9660	9660	9660	0
55	20231208	202600	33862430	9660	9660	9660	9660	0
56	20231208	202500	33862430	9660	9660	9660	9660	0
57	20231208	202400	33862430	9660	9660	9660	9660	0
58	20231208	202300	33862430	9660	9660	9660	9660	0
59	20231208	202200	33862430	9660	9660	9660	9660	0
60	20231208	202100	33862430	9660	9660	9660	9660	0
61	20231208	202000	33862430	9660	9660	9660	9660	0
62	20231208	201900	33862430	9660	9660	9660	9660	36
63	20231208	201800	33862430	9660	9660	9660	9660	0
64	20231208	201700	33862430	9660	9660	9660	9660	0
65	20231208	201600	33862430	9660	9660	9660	9660	0
66	20231208	201500	33862430	9660	9660	9660	9660	0
67	20231208	201400	33862430	9660	9660	9660	9660	0
68	20231208	201300	33862430	9660	9660	9660	9660	0
69	20231208	201200	33862430	9660	9660	9660	9660	0
70	20231208	201100	33862430	9660	9660	9660	9660	0
71	20231208	201000	33862430	9660	9660	9660	9660	0
72	20231208	200900	33862430	9660	9660	9660	9660	0
73	20231208	200800	33862430	9660	9660	9660	9660	0
74	20231208	200700	33862430	9660	9660	9660	9660	0
75	20231208	200600	33862430	9660	9660	9660	9660	0
76	20231208	200500	33862430	9660	9660	9660	9660	0
77	20231208	200400	33862430	9660	9660	9660	9660	0
78	20231208	200300	33862430	9660	9660	9660	9660	0
79	20231208	200200	33862430	9660	9660	9660	9660	0
80	20231208	200100	33862430	9660	9660	9660	9660	0
81	20231208	200000	33862430	9660	9660	9660	9660	0
82	20231208	195900	33862430	9660	9660	9660	9660	0
83	20231208	195800	33862430	9660	9660	9660	9660	0
84	20231208	195700	33862430	9660	9660	9660	9660	0
85	20231208	195600	33862430	9660	9660	9660	9660	0
86	20231208	195500	33862430	9660	9660	9660	9660	0
87	20231208	195400	33862430	9660	9660	9660	9660	0
88	20231208	195300	33862430	9660	9660	9660	9660	0
89	20231208	195200	33862430	9660	9660	9660	9660	0
90	20231208	195100	33862430	9660	9660	9660	9660	0
91	20231208	195000	33862430	9660	9660	9660	9660	0
92	20231208	194900	33862430	9660	9660	9660	9660	36
93	20231208	194800	33862430	9660	9660	9660	9660	0
94	20231208	194700	33862430	9660	9660	9660	9660	0
95	20231208	194600	33862430	9660	9660	9660	9660	0
96	20231208	194500	33862430	9660	9660	9660	9660	0
97	20231208	194400	33862430	9660	9660	9660	9660	0
98	20231208	194300	33862430	9660	9660	9660	9660	0
99	20231208	194200	33862430	9660	9660	9660	9660	0
100	20231208	194100	33862430	9660	9660	9660	9660	0
101	20231208	194000	33862430	9660	9660	9660	9660	0
102	20231208	193900	33862430	9660	9660	9660	9660	0
103	20231208	193800	33862430	9660	9660	9660	9660	0
104	20231208	193700	33862430	9660	9660	9660	9660	0
105	20231208	193600	33862430	9660	9660	9660	9660	0
106	20231208	193500	33862430	9660	9660	9660	9660	0
107	20231208	193400	33862430	9660	9660	9660	9660	0
108	20231208	193300	33862430	9660	9660	9660	9660	0
109	20231208	193200	33862430	9660	9660	9660	9660	0
110	20231208	193100	33862430	9660	9660	9660	9660	0
111	20231208	193000	33862430	9660	9660	9660	9660	0
112	20231208	192900	33862430	9660	9660	9660	9660	0
113	20231208	192800	33862430	9660	9660	9660	9660	0
114	20231208	192700	33862430	9660	9660	9660	9660	0
115	20231208	192600	33862430	9660	9660	9660	9660	0
116	20231208	192500	33862430	9660	9660	9660	9660	0
117	20231208	192400	33862430	9660	9660	9660	9660	0
118	20231208	192300	33862430	9660	9660	9660	9660	0
119	20231208	192200	33862430	9660	9660	9660	9660	0
120	20231208	192100	33862430	9660	9660	9660	9660	0
121	20231208	192000	33862430	9660	9660	9660	9660	0
122	20231208	191900	33862430	9660	9660	9660	9660	36
123	20231208	191800	33862430	9660	9660	9660	9660	0
124	20231208	191700	33862430	9660	9660	9660	9660	0
125	20231208	191600	33862430	9660	9660	9660	9660	0
126	20231208	191500	33862430	9660	9660	9660	9660	0
127	20231208	191400	33862430	9660	9660	9660	9660	0
128	20231208	191300	33862430	9660	9660	9660	9660	0
129	20231208	191200	33862430	9660	9660	9660	9660	0
130	20231208	191100	33862430	9660	9660	9660	9660	0
131	20231208	191000	33862430	9660	9660	9660	9660	0
132	20231208	190900	33862430	9660	9660	9660	9660	0
133	20231208	190800	33862430	9660	9660	9660	9660	0
134	20231208	190700	33862430	9660	9660	9660	9660	0
135	20231208	190600	33862430	9660	9660	9660	9660	0
136	20231208	190500	33862430	9660	9660	9660	9660	0
137	20231208	190400	33862430	9660	9660	9660	9660	0
138	20231208	190300	33862430	9660	9660	9660	9660	0
139	20231208	190200	33862430	9660	9660	9660	9660	0
140	20231208	190100	33862430	9660	9660	9660	9660	0
141	20231208	190000	33862430	9660	9660	9660	9660	0
142	20231208	185900	33862430	9660	9660	9660	9660	0
143	20231208	185800	33862430	9660	9660	9660	9660	0
144	20231208	185700	33862430	9660	9660	9660	9660	0
145	20231208	185600	33862430	9660	9660	9660	9660	0
146	20231208	185500	33862430	9660	9660	9660	9660	0
147	20231208	185400	33862430	9660	9660	9660	9660	0
148	20231208	185300	33862430	9660	9660	9660	9660	0
149	20231208	185200	33862430	9660	9660	9660	9660	0
150	20231208	185100	33862430	9660	9660	9660	9660	0
151	20231208	185000	33862430	9660	9660	9660	9660	0
152	20231208	184900	33862430	9660	9660	9660	9660	36
153	20231208	184800	33862430	9660	9660	9660	9660	0
154	20231208	184700	33862430	9660	9660	9660	9660	0
155	20231208	184600	33862430	9660	9660	9660	9660	0
156	20231208	184500	33862430	9660	9660	9660	9660	0
157	20231208	184400	33862430	9660	9660	9660	9660	0
158	20231208	184300	33862430	9660	9660	9660	9660	0
159	20231208	184200	33862430	9660	9660	9660	9660	0
160	20231208	184100	33862430	9660	9660	9660	9660	0
161	20231208	184000	33862430	9660	9660	9660	9660	0
162	20231208	183900	33862430	9660	9660	9660	9660	0
163	20231208	183800	33862430	9660	9660	9660	9660	0
164	20231208	183700	33862430	9660	9660	9660	9660	0
165	20231208	183600	33862430	9660	9660	9660	9660	0
166	20231208	183500	33862430	9660	9660	9660	9660	0
167	20231208	183400	33862430	9660	9660	9660	9660	0
168	20231208	183300	33862430	9660	9660	9660	9660	0
169	20231208	183200	33862430	9660	9660	9660	9660	0
170	20231208	183100	33862430	9660	9660	9660	9660	0
171	20231208	183000	33862430	9660	9660	9660	9660	0
172	20231208	182900	33862430	9660	9660	9660	9660	0
173	20231208	182800	33862430	9660	9660	9660	9660	0
174	20231208	182700	33862430	9660	9660	9660	9660	0
175	20231208	182600	33862430	9660	9660	9660	9660	0
176	20231208	182500	33862430	9660	9660	9660	9660	0
177	20231208	182400	33862430	9660	9660	9660	9660	0
178	20231208	182300	33862430	9660	9660	9660	9660	0
179	20231208	182200	33862430	9660	9660	9660	9660	0
180	20231208	182100	33862430	9660	9660	9660	9660	0
181	20231208	182000	33862430	9660	9660	9660	9660	0
182	20231208	181900	33862430	9660	9660	9660	9660	36
183	20231208	181800	33862430	9660	9660	9660	9660	0
184	20231208	181700	33862430	9660	9660	9660	9660	0
185	20231208	181600	33862430	9660	9660	9660	9660	0
186	20231208	181500	33862430	9660	9660	9660	9660	0
187	20231208	181400	33862430	9660	9660	9660	9660	0
188	20231208	181300	33862430	9660	9660	9660	9660	0
189	20231208	181200	33862430	9660	9660	9660	9660	0
190	20231208	181100	33862430	9660	9660	9660	9660	0
191	20231208	181000	33862430	9660	9660	9660	9660	0
192	20231208	180900	33862430	9660	9660	9660	9660	0
193	20231208	180800	33862430	9660	9660	9660	9660	0
194	20231208	180700	33862430	9660	9660	9660	9660	0
195	20231208	180600	33862430	9660	9660	9660	9660	0
196	20231208	180500	33862430	9660	9660	9660	9660	0
197	20231208	180400	33862430	9660	9660	9660	9660	0
198	20231208	180300	33862430	9660	9660	9660	9660	0
199	20231208	180200	33862430	9660	9660	9660	9660	0
200	20231208	180100	33862430	9660	9660	9660	9660	0
201	20231208	180000	33862430	9660	9660	9660	9660	0
202	20231208	175900	33862430	9660	9660	9660	9660	0
203	20231208	175800	33862430	9660	9660	9660	9660	0
204	20231208	175700	33862430	9660	9660	9660	9660	0
205	20231208	175600	33862430	9660	9660	9660	9660	0
206	20231208	175500	33862430	9660	9660	9660	9660	0
207	20231208	175400	33862430	9660	9660	9660	9660	0
208	20231208	175300	33862430	9660	9660	9660	9660	0
209	20231208	175200	33862430	9660	9660	9660	9660	0
210	20231208	175100	33862430	9660	9660	9660	9660	0
211	20231208	175000	33862430	9660	9660	9660	9660	0
212	20231208	174900	33862430	9660	9660	9660	9660	36
213	20231208	174800	33862430	9660	9660	9660	9660	0
214	20231208	174700	33862430	9660	9660	9660	9660	0
215	20231208	174600	33862430	9660	9660	9660	9660	0
216	20231208	174500	33862430	9660	9660	9660	9660	0
217	20231208	174400	33862430	9660	9660	9660	9660	0
218	20231208	174300	33862430	9660	9660	9660	9660	0
219	20231208	174200	33862430	9660	9660	9660	9660	0
220	20231208	174100	33862430	9660	9660	9660	9660	0
221	20231208	174000	33862430	9660	9660	9660	9660	0
222	20231208	173900	33862430	9660	9660	9660	9660	0
223	20231208	173800	33862430	9660	9660	9660	9660	0
224	20231208	173700	33862430	9660	9660	9660	9660	0
225	20231208	173600	33862430	9660	9660	9660	9660	0
226	20231208	173500	33862430	9660	9660	9660	9660	0
227	20231208	173400	33862430	9660	9660	9660	9660	0
228	20231208	173300	33862430	9660	9660	9660	9660	0
229	20231208	173200	33862430	9660	9660	9660	9660	0
230	20231208	173100	33862430	9660	9660	9660	9660	0
231	20231208	173000	33862430	9660	9660	9660	9660	0
232	20231208	172900	33862430	9660	9660	9660	9660	0
233	20231208	172800	33862430	9660	9660	9660	9660	0
234	20231208	172700	33862430	9660	9660	9660	9660	0
235	20231208	172600	33862430	9660	9660	9660	9660	0
236	20231208	172500	33862430	9660	9660	9660	9660	0
237	20231208	172400	33862430	9660	9660	9660	9660	0
238	20231208	172300	33862430	9660	9660	9660	9660	0
239	20231208	172200	33862430	9660	9660	9660	9660	0
240	20231208	172100	33862430	9660	9660	9660	9660	0
241	20231208	172000	33862430	9660	9660	9660	9660	0
242	20231208	171900	33862430	9660	9660	9660	9660	36
243	20231208	171800	33862430	9660	9660	9660	9660	0
244	20231208	171700	33862430	9660	9660	9660	9660	0
245	20231208	171600	33862430	9660	9660	9660	9660	0
246	20231208	171500	33862430	9660	9660	9660	9660	0
247	20231208	171400	33862430	9660	9660	9660	9660	0
248	20231208	171300	33862430	9660	9660	9660	9660	0
249	20231208	171200	33862430	9660	9660	9660	9660	0
250	20231208	171100	33862430	9660	9660	9660	9660	0
251	20231208	171000	33862430	9660	9660	9660	9660	0
252	20231208	170900	33862430	9660	9660	9660	9660	0
253	20231208	170800	33862430	9660	9660	9660	9660	0
254	20231208	170700	33862430	9660	9660	9660	9660	0
255	20231208	170600	33862430	9660	9660	9660	9660	0
256	20231208	170500	33862430	9660	9660	9660	9660	0
257	20231208	170400	33862430	9660	9660	9660	9660	0
258	20231208	170300	33862430	9660	9660	9660	9660	0
259	20231208	170200	33862430	9660	9660	9660	9660	0
260	20231208	170100	33862430	9660	9660	9660	9660	0
261	20231208	170000	33862430	9660	9660	9660	9660	0
262	20231208	165900	33862430	9660	9660	9660	9660	0
263	20231208	165800	33862430	9660	9660	9660	9660	0
264	20231208	165700	33862430	9660	9660	9660	9660	0
265	20231208	165600	33862430	9660	9660	9660	9660	0
266	20231208	165500	33862430	9660	9660	9660	9660	0
267	20231208	165400	33862430	9660	9660	9660	9660	0
268	20231208	165300	33862430	9660	9660	9660	9660	0
269	20231208	165200	33862430	9660	9660	9660	9660	0
270	20231208	165100	33862430	9660	9660	9660	9660	0
271	20231208	165000	33862430	9660	9660	9660	9660	0
272	20231208	164900	33862430	9660	9660	9660	9660	36
273	20231208	164800	33862430	9660	9660	9660	9660	0
274	20231208	164700	33862430	9660	9660	9660	9660	0
275	20231208	164600	33862430	9660	9660	9660	9660	0
276	20231208	164500	33862430	9660	9660	9660	9660	0
277	20231208	164400	33862430	9660	9660	9660	9660	0
278	20231208	164300	33862430	9660	9660	9660	9660	0
279	20231208	164200	33862430	9660	9660	9660	9660	0
280	20231208	164100	33862430	9660	9660	9660	9660	0
281	20231208	164000	33862430	9660	9660	9660	9660	0
282	20231208	163900	33862430	9660	9660	9660	9660	0
283	20231208	163800	33862430	9660	9660	9660	9660	0
284	20231208	163700	33862430	9660	9660	9660	9660	0
285	20231208	163600	33862430	9660	9660	9660	9660	0
286	20231208	163500	33862430	9660	9660	9660	9660	0
287	20231208	163400	33862430	9660	9660	9660	9660	0
288	20231208	163300	33862430	9660	9660	9660	9660	0
289	20231208	163200	33862430	9660	9660	9660	9660	0
290	20231208	163100	33862430	9660	9660	9660	9660	0
291	20231208	163000	33862430	9660	9660	9660	9660	0
292	20231208	162900	33862430	9660	9660	9660	9660	0
293	20231208	162800	33862430	9660	9660	9660	9660	0
294	20231208	162700	33862430	9660	9660	9660	9660	0
295	20231208	162600	33862430	9660	9660	9660	9660	0
296	20231208	162500	33862430	9660	9660	9660	9660	0
297	20231208	162400	33862430	9660	9660	9660	9660	0
298	20231208	162300	33862430	9660	9660	9660	9660	0
299	20231208	162200	33862430	9660	9660	9660	9660	0
300	20231208	162100	33862430	9660	9660	9660	9660	0
301	20231208	162000	33862430	9660	9660	9660	9660	0
302	20231208	161900	33862430	9660	9660	9660	9660	36
303	20231208	161800	33862430	9660	9660	9660	9660	0
304	20231208	161700	33862430	9660	9660	9660	9660	0
305	20231208	161600	33862430	9660	9660	9660	9660	0
306	20231208	161500	33862430	9660	9660	9660	9660	0
307	20231208	161400	33862430	9660	9660	9660	9660	0
308	20231208	161300	33862430	9660	9660	9660	9660	0
309	20231208	161200	33862430	9660	9660	9660	9660	0
310	20231208	161100	33862430	9660	9660	9660	9660	0
311	20231208	161000	33862430	9660	9660	9660	9660	0
312	20231208	160900	33862430	9660	9660	9660	9660	0
313	20231208	160800	33862430	9660	9660	9660	9660	0
314	20231208	160700	33862430	9660	9660	9660	9660	0
315	20231208	160600	33862430	9660	9660	9660	9660	0
316	20231208	160500	33862430	9660	9660	9660	9660	0
317	20231208	160400	33862430	9660	9660	9660	9660	0
318	20231208	160300	33862430	9660	9660	9660	9660	0
319	20231208	160200	33862430	9660	9660	9660	9660	0
320	20231208	160100	33862430	9660	9660	9660	9660	0
321	20231208	160000	33862430	9660	9660	9660	9660	0
322	20231208	155900	33862430	9660	9660	9660	9660	0
323	20231208	155800	33862430	9660	9660	9660	9660	0
324	20231208	155700	33862430	9660	9660	9660	9660	0
325	20231208	155600	33862430	9660	9660	9660	9660	0
326	20231208	155500	33862430	9660	9660	9660	9660	0
327	20231208	155400	33862430	9660	9660	9660	9660	0
328	20231208	155300	33862430	9660	9660	9660	9660	0
329	20231208	155200	33862430	9660	9660	9660	9660	0
330	20231208	155100	33862430	9660	9660	9660	9660	0
331	20231208	155000	33862430	9660	9660	9660	9660	0
332	20231208	154900	33862430	9660	9660	9660	9660	36
333	20231208	154800	33862430	9660	9660	9660	9660	0
334	20231208	154700	33862430	9660	9660	9660	9660	0
335	20231208	154600	33862430	9660	9660	9660	9660	0
336	20231208	154500	33862430	9660	9660	9660	9660	0
337	20231208	154400	33862430	9660	9660	9660	9660	0
338	20231208	154300	33862430	9660	9660	9660	9660	0
339	20231208	154200	33862430	9660	9660	9660	9660	0
340	20231208	154100	33862430	9660	9660	9660	9660	0
341	20231208	154000	33862430	9660	9660	9660	9660	0
342	20231208	153900	33862430	9660	9660	9660	9660	0
343	20231208	153800	33862430	9660	9660	9660	9660	0
344	20231208	153700	33862430	9660	9660	9660	9660	0
345	20231208	153600	33862430	9660	9660	9660	9660	0
346	20231208	153500	33862430	9660	9660	9660	9660	0
347	20231208	153400	33862430	9660	9660	9660	9660	0
348	20231208	153300	33862430	9660	9660	9660	9660	0
349	20231208	153200	33862430	9660	9660	9660	9660	0
350	20231208	153100	33862430	9660	9660	9660	9660	0
351	20231208	153000	33862430	9660	9660	9660	9660	36
352	20231208	152900	33514670	9660	9660	9660	9660	0
353	20231208	152800	33514670	9660	9660	9660	9660	0
354	20231208	152700	33514670	9660	9660	9660	9660	0
355	20231208	152600	33514670	9660	9660	9660	9660	0
356	20231208	152500	33514670	9660	9660	9660	9660	0
357	20231208	152400	33514670	9660	9660	9660	9660	0
358	20231208	152300	33514670	9660	9660	9660	9660	0
359	20231208	152200	33514670	9660	9660	9660	9660	0
360	20231208	152100	33514670	9660	9660	9660	9660	0
361	20231208	152000	33514670	9660	9660	9660	9660	0
362	20231208	151900	33514670	9660	9660	9660	9660	0
363	20231208	151800	33514670	9660	9660	9660	9660	0
364	20231208	151700	33514670	9660	9660	9660	9660	0
365	20231208	151600	33514670	9660	9660	9660	9660	0
366	20231208	151500	33514670	9660	9660	9660	9660	0
367	20231208	151400	33514670	9660	9660	9660	9660	0
368	20231208	151300	33514670	9660	9660	9660	9660	0
369	20231208	151200	33514670	9660	9660	9660	9660	0
370	20231208	151100	33514670	9660	9660	9660	9660	0
371	20231208	151000	33514670	9660	9660	9660	9660	0
372	20231208	150900	33514670	9660	9660	9660	9660	0
373	20231208	150800	33514670	9660	9660	9660	9660	1
374	20231208	150700	33505010	9640	9640	9640	9640	10
375	20231208	150600	33408610	9660	9640	9660	9640	11
376	20231208	150500	33302550	9660	9660	9660	9660	1
377	20231208	150400	33292890	9640	9640	9640	9640	10
378	20231208	150300	33196490	9660	9660	9660	9660	1
379	20231208	150200	33186830	9630	9630	9630	9630	10
380	20231208	150100	33090530	9660	9630	9660	9630	11
381	20231208	150000	32984570	9660	9660	9660	9660	0
382	20231208	145900	32984570	9660	9630	9660	9630	11
383	20231208	145800	32878610	9660	9660	9660	9660	0
384	20231208	145700	32878610	9660	9630	9660	9630	11
385	20231208	145600	32772650	9630	9630	9630	9630	10
386	20231208	145500	32676350	9660	9660	9660	9660	0
387	20231208	145400	32676350	9660	9630	9660	9630	12
388	20231208	145300	32560760	9630	9630	9630	9630	0
389	20231208	145200	32560760	9630	9630	9630	9630	10
390	20231208	145100	32464460	9630	9630	9630	9630	10
391	20231208	145000	32368160	9630	9630	9630	9630	0
392	20231208	144900	32368160	9630	9630	9630	9630	10
393	20231208	144800	32271860	9630	9630	9630	9630	0
394	20231208	144700	32271860	9630	9630	9630	9630	10
395	20231208	144600	32175560	9660	9630	9660	9630	11
396	20231208	144500	32069600	9660	9660	9660	9660	1
397	20231208	144400	32059940	9630	9630	9630	9630	10
398	20231208	144300	31963640	9630	9630	9630	9630	0
399	20231208	144200	31963640	9630	9630	9630	9630	10
400	20231208	144100	31867340	9660	9630	9660	9630	11
401	20231208	144000	31761380	9660	9660	9660	9660	0
402	20231208	143900	31761380	9660	9630	9660	9630	12
403	20231208	143800	31645760	9630	9630	9630	9630	0
404	20231208	143700	31645760	9630	9630	9630	9630	10
405	20231208	143600	31549460	9630	9630	9630	9630	10
406	20231208	143500	31453160	9630	9630	9630	9630	0
407	20231208	143400	31453160	9630	9630	9630	9630	10
408	20231208	143300	31356860	9630	9630	9630	9630	1
409	20231208	143200	31347230	9630	9630	9630	9630	10
410	20231208	143100	31250930	9660	9660	9660	9660	0
411	20231208	143000	31250930	9660	9660	9660	9610	12
412	20231208	142900	31135510	9610	9610	9610	9610	10
413	20231208	142800	31039410	9660	9660	9660	9660	1
414	20231208	142700	31029750	9610	9610	9610	9610	10
415	20231208	142600	30933650	9660	9660	9660	9660	1
416	20231208	142500	30923990	9610	9610	9610	9610	10
417	20231208	142400	30827890	9610	9610	9610	9610	10
418	20231208	142300	30731790	9660	9660	9660	9660	0
419	20231208	142200	30731790	9660	9610	9660	9610	11
420	20231208	142100	30626030	9660	9660	9660	9660	1
421	20231208	142000	30616370	9610	9610	9610	9610	10
422	20231208	141900	30520270	9660	9610	9660	9610	11
423	20231208	141800	30414510	9660	9660	9660	9660	0
424	20231208	141700	30414510	9660	9610	9660	9610	11
425	20231208	141600	30308750	9660	9660	9660	9660	1
426	20231208	141500	30299090	9590	9590	9590	9590	10
427	20231208	141400	30203190	9660	9590	9660	9590	11
428	20231208	141300	30097630	9660	9660	9660	9660	1
429	20231208	141200	30087970	9590	9590	9590	9590	10
430	20231208	141100	29992070	9600	9600	9600	9600	0
431	20231208	141000	29992070	9600	9600	9600	9600	10
432	20231208	140900	29896070	9600	9600	9600	9600	10
433	20231208	140800	29800070	9660	9660	9660	9660	0
434	20231208	140700	29800070	9660	9600	9660	9600	12
435	20231208	140600	29684760	9660	9650	9660	9650	2
436	20231208	140500	29665450	9600	9600	9600	9600	17
437	20231208	140400	29502250	9660	9600	9660	9600	11
438	20231208	140300	29396590	9590	9590	9590	9590	0
439	20231208	140200	29396590	9590	9590	9590	9590	10
440	20231208	140100	29300690	9590	9590	9590	9590	0
441	20231208	140000	29300690	9590	9590	9590	9590	10
442	20231208	135900	29204790	9660	9660	9660	9660	1
443	20231208	135800	29195130	9590	9650	9660	9590	12
444	20231208	135700	29079920	9590	9590	9590	9590	10
445	20231208	135600	28984020	9590	9590	9590	9590	0
446	20231208	135500	28984020	9590	9590	9590	9590	10
447	20231208	135400	28888120	9590	9590	9590	9590	0
448	20231208	135300	28888120	9590	9590	9590	9590	10
449	20231208	135200	28792220	9590	9590	9590	9590	10
450	20231208	135100	28696320	9590	9590	9590	9590	0
451	20231208	135000	28696320	9590	9590	9590	9590	10
452	20231208	134900	28600420	9600	9600	9600	9600	0
453	20231208	134800	28600420	9600	9610	9610	9600	19
454	20231208	134700	28417930	9600	9600	9600	9600	10
455	20231208	134600	28321930	9600	9600	9600	9600	0
456	20231208	134500	28321930	9600	9600	9600	9600	10
457	20231208	134400	28225930	9610	9610	9610	9610	0
458	20231208	134300	28225930	9610	9610	9610	9610	1
459	20231208	134200	28216320	9600	9600	9600	9600	10
460	20231208	134100	28120320	9600	9600	9600	9600	0
461	20231208	134000	28120320	9600	9600	9600	9600	10
462	20231208	133900	28024320	9600	9600	9600	9600	0
463	20231208	133800	28024320	9600	9600	9600	9600	10
464	20231208	133700	27928320	9600	9600	9600	9600	10
465	20231208	133600	27832320	9660	9660	9660	9660	0
466	20231208	133500	27832320	9660	9600	9660	9600	11
467	20231208	133400	27726660	9600	9600	9600	9600	0
468	20231208	133300	27726660	9600	9660	9660	9600	11
469	20231208	133200	27621000	9600	9600	9600	9600	10
470	20231208	133100	27525000	9600	9600	9600	9600	0
471	20231208	133000	27525000	9600	9600	9600	9600	10
472	20231208	132900	27429000	9660	9660	9660	9660	0
473	20231208	132800	27429000	9660	9660	9660	9600	12
474	20231208	132700	27313680	9600	9600	9600	9600	0
475	20231208	132600	27313680	9600	9600	9600	9600	10
476	20231208	132500	27217680	9660	9600	9660	9600	11
477	20231208	132400	27112020	9660	9660	9660	9660	1
478	20231208	132300	27102360	9600	9600	9600	9600	10
479	20231208	132200	27006360	9660	9660	9660	9660	1
480	20231208	132100	26996700	9600	9600	9600	9600	10
481	20231208	132000	26900700	9660	9600	9660	9600	11
482	20231208	131900	26795040	9660	9660	9660	9660	1
483	20231208	131800	26785380	9600	9660	9660	9600	11
484	20231208	131700	26679720	9600	9600	9600	9600	0
485	20231208	131600	26679720	9600	9600	9600	9600	10
486	20231208	131500	26583720	9600	9600	9600	9600	16
487	20231208	131400	26430120	9660	9660	9660	9660	1
488	20231208	131300	26420460	9600	9600	9600	9600	10
489	20231208	131200	26324460	9660	9660	9660	9660	1
490	20231208	131100	26314800	9600	9660	9660	9600	11
491	20231208	131000	26209140	9600	9600	9600	9600	10
492	20231208	130900	26113140	9600	9600	9600	9600	0
493	20231208	130800	26113140	9600	9600	9600	9600	10
494	20231208	130700	26017140	9600	9600	9600	9600	0
495	20231208	130600	26017140	9600	9600	9600	9600	10
496	20231208	130500	25921140	9600	9600	9600	9600	10
497	20231208	130400	25825140	9600	9600	9600	9600	0
498	20231208	130300	25825140	9600	9600	9600	9600	10
499	20231208	130200	25729140	9600	9600	9600	9600	0
500	20231208	130100	25729140	9600	9600	9600	9600	10
501	20231208	130000	25633140	9600	9600	9600	9600	12
502	20231208	125900	25517940	9600	9600	9600	9600	0
503	20231208	125800	25517940	9600	9660	9660	9600	11
504	20231208	125700	25412280	9600	9600	9600	9600	2
505	20231208	125600	25393080	9600	9600	9600	9600	10
506	20231208	125500	25297080	9660	9600	9660	9600	11
507	20231208	125400	25191420	9660	9650	9660	9650	2
508	20231208	125300	25172110	9600	9600	9600	9600	12
509	20231208	125200	25056910	9650	9650	9650	9650	1
510	20231208	125100	25047260	9600	9600	9600	9600	12
511	20231208	125000	24932060	9600	9600	9600	9600	0
512	20231208	124900	24932060	9600	9600	9600	9600	10
513	20231208	124800	24836060	9660	9600	9660	9600	15
514	20231208	124700	24691960	9610	9610	9610	9610	8
515	20231208	124600	24615080	9600	9610	9610	9600	19
516	20231208	124500	24432660	9660	9660	9660	9660	1
517	20231208	124400	24423000	9600	9650	9660	9600	20
518	20231208	124300	24230490	9600	9600	9600	9600	10
519	20231208	124200	24134490	9650	9650	9650	9650	1
520	20231208	124100	24124840	9600	9650	9650	9600	11
521	20231208	124000	24019190	9600	9600	9600	9600	2
522	20231208	123900	23999990	9600	9600	9600	9600	10
523	20231208	123800	23903990	9600	9600	9600	9600	12
524	20231208	123700	23788790	9600	9600	9600	9600	0
525	20231208	123600	23788790	9600	9600	9600	9600	10
526	20231208	123500	23692790	9600	9600	9600	9600	2
527	20231208	123400	23673590	9600	9600	9600	9600	10
528	20231208	123300	23577590	9600	9600	9600	9600	12
529	20231208	123200	23462390	9600	9600	9600	9600	0
530	20231208	123100	23462390	9600	9600	9600	9600	12
531	20231208	123000	23347190	9650	9650	9650	9650	1
532	20231208	122900	23337540	9600	9600	9600	9600	12
533	20231208	122800	23222340	9590	9590	9590	9590	10
534	20231208	122700	23126440	9650	9560	9650	9560	74
535	20231208	122600	22412520	9560	9650	9650	9560	13
536	20231208	122500	22287970	9650	9560	9650	9560	3
537	20231208	122400	22259200	9560	9640	9650	9560	15
538	20231208	122300	22115390	9640	9560	9640	9560	13
539	20231208	122200	21991030	9640	9640	9640	9640	0
540	20231208	122100	21991030	9640	9560	9640	9560	11
541	20231208	122000	21885790	9560	9560	9560	9560	2
542	20231208	121900	21866670	9560	9640	9640	9560	11
543	20231208	121800	21761430	9560	9560	9560	9560	3
544	20231208	121700	21732750	9560	9560	9560	9560	10
545	20231208	121600	21637150	9560	9560	9560	9560	12
546	20231208	121500	21522430	9560	9560	9560	9560	0
547	20231208	121400	21522430	9560	9560	9560	9560	12
548	20231208	121300	21407710	9560	9560	9560	9560	0
549	20231208	121200	21407710	9560	9560	9560	9560	10
550	20231208	121100	21312110	9650	9570	9650	9570	11
551	20231208	121000	21206760	9650	9650	9650	9650	1
552	20231208	120900	21197110	9570	9570	9570	9570	12
553	20231208	120800	21082270	9570	9570	9570	9570	0
554	20231208	120700	21082270	9570	9570	9570	9570	10
555	20231208	120600	20986570	9650	9580	9650	9580	11
556	20231208	120500	20881120	9650	9580	9650	9580	6
557	20231208	120400	20823570	9580	9580	9580	9580	5
558	20231208	120300	20775670	9650	9580	9650	9580	3
559	20231208	120200	20746860	9580	9650	9650	9580	11
560	20231208	120100	20641410	9560	9560	9560	9560	12
561	20231208	120000	20526690	9560	9560	9560	9560	0
562	20231208	115900	20526690	9560	9560	9560	9560	10
563	20231208	115800	20431090	9650	9650	9650	9650	0
564	20231208	115700	20431090	9650	9610	9650	9560	52
565	20231208	115600	19931240	9550	9550	9550	9550	12
566	20231208	115500	19816640	9550	9550	9550	9550	0
567	20231208	115400	19816640	9550	9550	9550	9550	12
568	20231208	115300	19702040	9550	9550	9550	9550	0
569	20231208	115200	19702040	9550	9550	9550	9550	13
570	20231208	115100	19577890	9550	9550	9550	9550	10
571	20231208	115000	19482390	9550	9550	9550	9550	2
572	20231208	114900	19463290	9550	9550	9550	9550	10
573	20231208	114800	19367790	9550	9550	9550	9550	2
574	20231208	114700	19348690	9550	9550	9550	9550	10
575	20231208	114600	19253190	9550	9550	9550	9550	0
576	20231208	114500	19253190	9550	9550	9550	9550	12
577	20231208	114400	19138590	9550	9550	9550	9550	10
578	20231208	114300	19043090	9550	9550	9550	9550	2
579	20231208	114200	19023990	9550	9550	9550	9550	10
580	20231208	114100	18928490	9550	9550	9550	9550	2
581	20231208	114000	18909390	9550	9550	9550	9550	10
582	20231208	113900	18813890	9550	9550	9550	9550	12
583	20231208	113800	18699290	9550	9550	9550	9550	0
584	20231208	113700	18699290	9550	9550	9550	9550	10
585	20231208	113600	18603790	9610	9610	9610	9610	1
586	20231208	113500	18594180	9550	9550	9610	9550	73
587	20231208	113400	17893370	9550	9550	9550	9550	10
588	20231208	113300	17797870	9550	9550	9550	9550	0
589	20231208	113200	17797870	9550	9550	9550	9550	12
590	20231208	113100	17683270	9550	9550	9550	9550	0
591	20231208	113000	17683270	9550	9550	9550	9550	10
592	20231208	112900	17587770	9610	9550	9610	9550	11
593	20231208	112800	17482660	9610	9610	9610	9610	1
594	20231208	112700	17473050	9550	9550	9550	9550	10
595	20231208	112600	17377550	9550	9550	9550	9550	3
596	20231208	112500	17348900	9550	9550	9550	9550	10
597	20231208	112400	17253400	9610	9610	9620	9550	21
598	20231208	112300	17052280	9610	9600	9610	9600	4
599	20231208	112200	17013870	9540	9540	9540	9540	12
600	20231208	112100	16899390	9540	9540	9540	9540	0
601	20231208	112000	16899390	9540	9540	9540	9540	10
602	20231208	111900	16803990	9600	9540	9600	9540	62
603	20231208	111800	16209620	9540	9540	9540	9540	0
604	20231208	111700	16209620	9540	9540	9540	9540	46
605	20231208	111600	15770780	9540	9540	9540	9540	0
606	20231208	111500	15770780	9540	9540	9540	9540	10
607	20231208	111400	15675380	9570	9540	9570	9540	11
608	20231208	111300	15570410	9540	9540	9540	9540	2
609	20231208	111200	15551330	9540	9540	9540	9540	10
610	20231208	111100	15455930	9540	9540	9540	9540	2
611	20231208	111000	15436850	9540	9540	9540	9540	10
612	20231208	110900	15341450	9550	9540	9550	9540	6
613	20231208	110800	15284170	9540	9540	9540	9540	10
614	20231208	110700	15188770	9550	9550	9550	9550	267
615	20231208	110600	12638920	9550	9550	9550	9550	2
616	20231208	110500	12619820	9550	9550	9550	9550	10
617	20231208	110400	12524320	9550	9550	9550	9550	2
618	20231208	110300	12505220	9550	9550	9550	9550	10
619	20231208	110200	12409720	9550	9550	9550	9550	13
620	20231208	110100	12285570	9550	9550	9550	9550	0
621	20231208	110000	12285570	9550	9550	9550	9550	12
622	20231208	105900	12170970	9550	9550	9550	9550	1
623	20231208	105800	12161420	9550	9560	9560	9550	17
624	20231208	105700	11999000	9560	9560	9560	9560	5
625	20231208	105600	11951200	9570	9570	9570	9570	5
626	20231208	105500	11903350	9570	9570	9570	9570	5
627	20231208	105400	11855500	9580	9580	9580	9580	0
628	20231208	105300	11855500	9580	9580	9580	9580	5
629	20231208	105200	11807600	9550	9550	9550	9550	10
630	20231208	105100	11712100	9600	9600	9600	9600	0
631	20231208	105000	11712100	9600	9550	9600	9550	11
632	20231208	104900	11607000	9600	9550	9600	9550	3
633	20231208	104800	11578300	9550	9550	9550	9550	10
634	20231208	104700	11482800	9600	9550	9600	9550	13
635	20231208	104600	11358600	9550	9550	9550	9550	0
636	20231208	104500	11358600	9550	9550	9550	9550	12
637	20231208	104400	11244000	9550	9550	9550	9550	0
638	20231208	104300	11244000	9550	9550	9550	9550	12
639	20231208	104200	11129400	9550	9550	9550	9550	10
640	20231208	104100	11033900	9600	9600	9600	9600	0
641	20231208	104000	11033900	9600	9540	9600	9540	11
642	20231208	103900	10928900	9600	9600	9600	9600	0
643	20231208	103800	10928900	9600	9600	9600	9550	14
644	20231208	103700	10795100	9540	9540	9540	9540	0
645	20231208	103600	10795100	9540	9540	9540	9540	13
646	20231208	103500	10671080	9540	9540	9540	9540	10
647	20231208	103400	10575680	9540	9540	9540	9540	2
648	20231208	103300	10556600	9540	9540	9540	9540	10
649	20231208	103200	10461200	9540	9540	9540	9540	2
650	20231208	103100	10442120	9540	9540	9540	9540	10
651	20231208	103000	10346720	9540	9540	9540	9540	12
652	20231208	102900	10232240	9540	9540	9540	9540	0
653	20231208	102800	10232240	9540	9600	9600	9540	11
654	20231208	102700	10127240	9540	9540	9540	9540	2
655	20231208	102600	10108160	9540	9540	9540	9540	10
656	20231208	102500	10012760	9600	9540	9600	9540	11
657	20231208	102400	9907760	9540	9540	9540	9540	0
658	20231208	102300	9907760	9540	9540	9540	9540	12
659	20231208	102200	9793280	9600	9540	9600	9540	7
660	20231208	102100	9726440	9540	9540	9540	9540	12
661	20231208	102000	9611960	9540	9540	9540	9540	14
662	20231208	101900	9478400	9540	9540	9540	9540	2
663	20231208	101800	9459320	9540	9540	9540	9540	10
664	20231208	101700	9363920	9540	9540	9540	9540	2
665	20231208	101600	9344840	9540	9540	9540	9540	10
666	20231208	101500	9249440	9540	9540	9540	9540	10
667	20231208	101400	9154040	9540	9540	9540	9540	2
668	20231208	101300	9134960	9540	9540	9540	9540	16
669	20231208	101200	8982320	9540	9540	9540	9540	3
670	20231208	101100	8953700	9540	9540	9540	9540	10
671	20231208	101000	8858300	9540	9540	9540	9540	12
672	20231208	100900	8743820	9600	9600	9600	9600	0
673	20231208	100800	8743820	9600	9540	9600	9540	13
674	20231208	100700	8619740	9540	9540	9540	9540	0
675	20231208	100600	8619740	9540	9600	9600	9540	11
676	20231208	100500	8514740	9600	9550	9600	9550	36
677	20231208	100400	8170140	9540	9540	9540	9540	12
678	20231208	100300	8055660	9540	9540	9540	9540	10
679	20231208	100200	7960260	9540	9540	9540	9540	0
680	20231208	100100	7960260	9540	9540	9540	9540	12
681	20231208	100000	7845780	9540	9540	9540	9540	0
682	20231208	095900	7845780	9540	9540	9540	9540	14
683	20231208	095800	7712220	9540	9540	9540	9540	10
684	20231208	095700	7616820	9540	9540	9540	9540	2
685	20231208	095600	7597740	9540	9540	9540	9540	10
686	20231208	095500	7502340	9540	9540	9540	9540	2
687	20231208	095400	7483260	9540	9540	9540	9540	10
688	20231208	095300	7387860	9540	9540	9540	9540	12
689	20231208	095200	7273380	9540	9540	9540	9540	0
690	20231208	095100	7273380	9540	9540	9540	9540	12
691	20231208	095000	7158900	9540	9540	9540	9540	0
692	20231208	094900	7158900	9540	9540	9540	9540	10
693	20231208	094800	7063500	9530	9530	9530	9530	13
694	20231208	094700	6939610	9560	9560	9560	9560	1
695	20231208	094600	6930050	9520	9520	9520	9520	12
696	20231208	094500	6815810	9520	9530	9530	9520	298
697	20231208	094400	3977950	9530	9530	9530	9530	12
698	20231208	094300	3863590	9520	9530	9530	9520	252
699	20231208	094200	1462550	9540	9550	9550	9540	110
700	20231208	094100	413060	9550	9550	9550	9550	10
701	20231208	094000	317560	9610	9610	9610	9610	0
702	20231208	093900	317560	9610	9610	9610	9610	6
703	20231208	093800	259900	9610	9610	9610	9610	10
704	20231208	093700	163800	9620	9620	9620	9620	0
705	20231208	093600	163800	9620	9620	9620	9620	5
706	20231208	093500	115700	9630	9630	9630	9630	0
707	20231208	093400	115700	9630	9630	9630	9630	2
708	20231208	093300	96440	9640	9640	9640	9640	7
709	20231208	093200	28960	9650	9650	9650	9650	0
710	20231208	093100	28960	9650	9650	9650	9650	0
711	20231208	093000	28960	9650	9650	9650	9650	0
712	20231208	092900	28960	9650	9650	9650	9650	0
713	20231208	092800	28960	9650	9650	9650	9650	0
714	20231208	092700	28960	9650	9650	9650	9650	0
715	20231208	092600	28960	9650	9650	9650	9650	1
716	20231208	092500	19310	9650	9650	9650	9650	0
717	20231208	092400	19310	9650	9650	9650	9650	0
718	20231208	092300	19310	9650	9650	9650	9650	0
719	20231208	092200	19310	9650	9650	9650	9650	0
720	20231208	092100	19310	9650	9650	9650	9650	0
721	20231208	092000	19310	9650	9650	9650	9650	1
722	20231208	091900	9660	9660	9660	9660	9660	0
723	20231208	091800	9660	9660	9660	9660	9660	0
724	20231208	091700	9660	9660	9660	9660	9660	0
725	20231208	091600	9660	9660	9660	9660	9660	0
726	20231208	091500	9660	9660	9660	9660	9660	0
727	20231208	091400	9660	9660	9660	9660	9660	0
728	20231208	091300	9660	9660	9660	9660	9660	0
729	20231208	091200	9660	9660	9660	9660	9660	0
730	20231208	091100	9660	9660	9660	9660	9660	0
731	20231208	091000	9660	9660	9660	9660	9660	0
732	20231208	090900	9660	9660	9660	9660	9660	0
733	20231208	090800	9660	9660	9660	9660	9660	0
734	20231208	090700	9660	9660	9660	9660	9660	0
735	20231208	090600	9660	9660	9660	9660	9660	0
736	20231208	090500	9660	9660	9660	9660	9660	0
737	20231208	090400	9660	9660	9660	9660	9660	0
738	20231208	090300	9660	9660	9660	9660	9660	0
739	20231208	090200	9660	9660	9660	9660	9660	0
740	20231208	090100	9660	9660	9660	9660	9660	1
741	20231208	090000	0	9660	9660	9660	9660	0