KissMeData/203690/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203200	1382147530	9150	9150	9150	9150	876
3	20231214	203100	1382147530	9150	9150	9150	9150	0
4	20231214	203000	1382147530	9150	9150	9150	9150	0
5	20231214	202900	1382147530	9150	9150	9150	9150	0
6	20231214	202800	1382147530	9150	9150	9150	9150	0
7	20231214	202700	1382147530	9150	9150	9150	9150	0
8	20231214	202600	1382147530	9150	9150	9150	9150	0
9	20231214	202500	1382147530	9150	9150	9150	9150	0
10	20231214	202400	1382147530	9150	9150	9150	9150	0
11	20231214	202300	1382147530	9150	9150	9150	9150	0
12	20231214	202200	1382147530	9150	9150	9150	9150	0
13	20231214	202100	1382147530	9150	9150	9150	9150	0
14	20231214	202000	1382147530	9150	9150	9150	9150	0
15	20231214	201900	1382147530	9150	9150	9150	9150	0
16	20231214	201800	1382147530	9150	9150	9150	9150	0
17	20231214	201700	1382147530	9150	9150	9150	9150	0
18	20231214	201600	1382147530	9150	9150	9150	9150	0
19	20231214	201500	1382147530	9150	9150	9150	9150	0
20	20231214	201400	1382147530	9150	9150	9150	9150	0
21	20231214	201300	1382147530	9150	9150	9150	9150	0
22	20231214	201200	1382147530	9150	9150	9150	9150	0
23	20231214	201100	1382147530	9150	9150	9150	9150	0
24	20231214	201000	1382147530	9150	9150	9150	9150	0
25	20231214	200900	1382147530	9150	9150	9150	9150	0
26	20231214	200800	1382147530	9150	9150	9150	9150	0
27	20231214	200700	1382147530	9150	9150	9150	9150	0
28	20231214	200600	1382147530	9150	9150	9150	9150	0
29	20231214	200500	1382147530	9150	9150	9150	9150	0
30	20231214	200400	1382147530	9150	9150	9150	9150	0
31	20231214	200300	1382147530	9150	9150	9150	9150	0
32	20231214	200200	1382147530	9150	9150	9150	9150	876
33	20231214	200100	1382147530	9150	9150	9150	9150	0
34	20231214	200000	1382147530	9150	9150	9150	9150	0
35	20231214	195900	1382147530	9150	9150	9150	9150	0
36	20231214	195800	1382147530	9150	9150	9150	9150	0
37	20231214	195700	1382147530	9150	9150	9150	9150	0
38	20231214	195600	1382147530	9150	9150	9150	9150	0
39	20231214	195500	1382147530	9150	9150	9150	9150	0
40	20231214	195400	1382147530	9150	9150	9150	9150	0
41	20231214	195300	1382147530	9150	9150	9150	9150	0
42	20231214	195200	1382147530	9150	9150	9150	9150	0
43	20231214	195100	1382147530	9150	9150	9150	9150	0
44	20231214	195000	1382147530	9150	9150	9150	9150	0
45	20231214	194900	1382147530	9150	9150	9150	9150	0
46	20231214	194800	1382147530	9150	9150	9150	9150	0
47	20231214	194700	1382147530	9150	9150	9150	9150	0
48	20231214	194600	1382147530	9150	9150	9150	9150	0
49	20231214	194500	1382147530	9150	9150	9150	9150	0
50	20231214	194400	1382147530	9150	9150	9150	9150	0
51	20231214	194300	1382147530	9150	9150	9150	9150	0
52	20231214	194200	1382147530	9150	9150	9150	9150	0
53	20231214	194100	1382147530	9150	9150	9150	9150	0
54	20231214	194000	1382147530	9150	9150	9150	9150	0
55	20231214	193900	1382147530	9150	9150	9150	9150	0
56	20231214	193800	1382147530	9150	9150	9150	9150	0
57	20231214	193700	1382147530	9150	9150	9150	9150	0
58	20231214	193600	1382147530	9150	9150	9150	9150	0
59	20231214	193500	1382147530	9150	9150	9150	9150	0
60	20231214	193400	1382147530	9150	9150	9150	9150	0
61	20231214	193300	1382147530	9150	9150	9150	9150	0
62	20231214	193200	1382147530	9150	9150	9150	9150	876
63	20231214	193100	1382147530	9150	9150	9150	9150	0
64	20231214	193000	1382147530	9150	9150	9150	9150	0
65	20231214	192900	1382147530	9150	9150	9150	9150	0
66	20231214	192800	1382147530	9150	9150	9150	9150	0
67	20231214	192700	1382147530	9150	9150	9150	9150	0
68	20231214	192600	1382147530	9150	9150	9150	9150	0
69	20231214	192500	1382147530	9150	9150	9150	9150	0
70	20231214	192400	1382147530	9150	9150	9150	9150	0
71	20231214	192300	1382147530	9150	9150	9150	9150	0
72	20231214	192200	1382147530	9150	9150	9150	9150	0
73	20231214	192100	1382147530	9150	9150	9150	9150	0
74	20231214	192000	1382147530	9150	9150	9150	9150	0
75	20231214	191900	1382147530	9150	9150	9150	9150	0
76	20231214	191800	1382147530	9150	9150	9150	9150	0
77	20231214	191700	1382147530	9150	9150	9150	9150	0
78	20231214	191600	1382147530	9150	9150	9150	9150	0
79	20231214	191500	1382147530	9150	9150	9150	9150	0
80	20231214	191400	1382147530	9150	9150	9150	9150	0
81	20231214	191300	1382147530	9150	9150	9150	9150	0
82	20231214	191200	1382147530	9150	9150	9150	9150	0
83	20231214	191100	1382147530	9150	9150	9150	9150	0
84	20231214	191000	1382147530	9150	9150	9150	9150	0
85	20231214	190900	1382147530	9150	9150	9150	9150	0
86	20231214	190800	1382147530	9150	9150	9150	9150	0
87	20231214	190700	1382147530	9150	9150	9150	9150	0
88	20231214	190600	1382147530	9150	9150	9150	9150	0
89	20231214	190500	1382147530	9150	9150	9150	9150	0
90	20231214	190400	1382147530	9150	9150	9150	9150	0
91	20231214	190300	1382147530	9150	9150	9150	9150	0
92	20231214	190200	1382147530	9150	9150	9150	9150	876
93	20231214	190100	1382147530	9150	9150	9150	9150	0
94	20231214	190000	1382147530	9150	9150	9150	9150	0
95	20231214	185900	1382147530	9150	9150	9150	9150	0
96	20231214	185800	1382147530	9150	9150	9150	9150	0
97	20231214	185700	1382147530	9150	9150	9150	9150	0
98	20231214	185600	1382147530	9150	9150	9150	9150	0
99	20231214	185500	1382147530	9150	9150	9150	9150	0
100	20231214	185400	1382147530	9150	9150	9150	9150	0
101	20231214	185300	1382147530	9150	9150	9150	9150	0
102	20231214	185200	1382147530	9150	9150	9150	9150	0
103	20231214	185100	1382147530	9150	9150	9150	9150	0
104	20231214	185000	1382147530	9150	9150	9150	9150	0
105	20231214	184900	1382147530	9150	9150	9150	9150	0
106	20231214	184800	1382147530	9150	9150	9150	9150	0
107	20231214	184700	1382147530	9150	9150	9150	9150	0
108	20231214	184600	1382147530	9150	9150	9150	9150	0
109	20231214	184500	1382147530	9150	9150	9150	9150	0
110	20231214	184400	1382147530	9150	9150	9150	9150	0
111	20231214	184300	1382147530	9150	9150	9150	9150	0
112	20231214	184200	1382147530	9150	9150	9150	9150	0
113	20231214	184100	1382147530	9150	9150	9150	9150	0
114	20231214	184000	1382147530	9150	9150	9150	9150	0
115	20231214	183900	1382147530	9150	9150	9150	9150	0
116	20231214	183800	1382147530	9150	9150	9150	9150	0
117	20231214	183700	1382147530	9150	9150	9150	9150	0
118	20231214	183600	1382147530	9150	9150	9150	9150	0
119	20231214	183500	1382147530	9150	9150	9150	9150	0
120	20231214	183400	1382147530	9150	9150	9150	9150	0
121	20231214	183300	1382147530	9150	9150	9150	9150	0
122	20231214	183200	1382147530	9150	9150	9150	9150	876
123	20231214	183100	1382147530	9150	9150	9150	9150	0
124	20231214	183000	1382147530	9150	9150	9150	9150	0
125	20231214	182900	1382147530	9150	9150	9150	9150	0
126	20231214	182800	1382147530	9150	9150	9150	9150	0
127	20231214	182700	1382147530	9150	9150	9150	9150	0
128	20231214	182600	1382147530	9150	9150	9150	9150	0
129	20231214	182500	1382147530	9150	9150	9150	9150	0
130	20231214	182400	1382147530	9150	9150	9150	9150	0
131	20231214	182300	1382147530	9150	9150	9150	9150	0
132	20231214	182200	1382147530	9150	9150	9150	9150	0
133	20231214	182100	1382147530	9150	9150	9150	9150	0
134	20231214	182000	1382147530	9150	9150	9150	9150	0
135	20231214	181900	1382147530	9150	9150	9150	9150	0
136	20231214	181800	1382147530	9150	9150	9150	9150	0
137	20231214	181700	1382147530	9150	9150	9150	9150	0
138	20231214	181600	1382147530	9150	9150	9150	9150	0
139	20231214	181500	1382147530	9150	9150	9150	9150	0
140	20231214	181400	1382147530	9150	9150	9150	9150	0
141	20231214	181300	1382147530	9150	9150	9150	9150	0
142	20231214	181200	1382147530	9150	9150	9150	9150	0
143	20231214	181100	1382147530	9150	9150	9150	9150	0
144	20231214	181000	1382147530	9150	9150	9150	9150	0
145	20231214	180900	1382147530	9150	9150	9150	9150	0
146	20231214	180800	1382147530	9150	9150	9150	9150	0
147	20231214	180700	1382147530	9150	9150	9150	9150	0
148	20231214	180600	1382147530	9150	9150	9150	9150	0
149	20231214	180500	1382147530	9150	9150	9150	9150	0
150	20231214	180400	1382147530	9150	9150	9150	9150	0
151	20231214	180300	1382147530	9150	9150	9150	9150	0
152	20231214	180200	1382147530	9150	9150	9150	9150	876
153	20231214	180100	1382147530	9150	9150	9150	9150	0
154	20231214	180000	1382147530	9150	9150	9150	9150	0
155	20231214	175900	1382147530	9150	9150	9150	9150	0
156	20231214	175800	1382147530	9150	9150	9150	9150	0
157	20231214	175700	1382147530	9150	9150	9150	9150	0
158	20231214	175600	1382147530	9150	9150	9150	9150	0
159	20231214	175500	1382147530	9150	9150	9150	9150	0
160	20231214	175400	1382147530	9150	9150	9150	9150	0
161	20231214	175300	1382147530	9150	9150	9150	9150	0
162	20231214	175200	1382147530	9150	9150	9150	9150	0
163	20231214	175100	1382147530	9150	9150	9150	9150	0
164	20231214	175000	1382147530	9150	9150	9150	9150	0
165	20231214	174900	1382147530	9150	9150	9150	9150	0
166	20231214	174800	1382147530	9150	9150	9150	9150	0
167	20231214	174700	1382147530	9150	9150	9150	9150	0
168	20231214	174600	1382147530	9150	9150	9150	9150	0
169	20231214	174500	1382147530	9150	9150	9150	9150	0
170	20231214	174400	1382147530	9150	9150	9150	9150	0
171	20231214	174300	1382147530	9150	9150	9150	9150	0
172	20231214	174200	1382147530	9150	9150	9150	9150	0
173	20231214	174100	1382147530	9150	9150	9150	9150	0
174	20231214	174000	1382147530	9150	9150	9150	9150	0
175	20231214	173900	1382147530	9150	9150	9150	9150	0
176	20231214	173800	1382147530	9150	9150	9150	9150	0
177	20231214	173700	1382147530	9150	9150	9150	9150	0
178	20231214	173600	1382147530	9150	9150	9150	9150	0
179	20231214	173500	1382147530	9150	9150	9150	9150	0
180	20231214	173400	1382147530	9150	9150	9150	9150	0
181	20231214	173300	1382147530	9150	9150	9150	9150	0
182	20231214	173200	1382147530	9150	9150	9150	9150	876
183	20231214	173100	1382147530	9150	9150	9150	9150	0
184	20231214	173000	1382147530	9150	9150	9150	9150	0
185	20231214	172900	1382147530	9150	9150	9150	9150	0
186	20231214	172800	1382147530	9150	9150	9150	9150	0
187	20231214	172700	1382147530	9150	9150	9150	9150	0
188	20231214	172600	1382147530	9150	9150	9150	9150	0
189	20231214	172500	1382147530	9150	9150	9150	9150	0
190	20231214	172400	1382147530	9150	9150	9150	9150	0
191	20231214	172300	1382147530	9150	9150	9150	9150	0
192	20231214	172200	1382147530	9150	9150	9150	9150	0
193	20231214	172100	1382147530	9150	9150	9150	9150	0
194	20231214	172000	1382147530	9150	9150	9150	9150	0
195	20231214	171900	1382147530	9150	9150	9150	9150	0
196	20231214	171800	1382147530	9150	9150	9150	9150	0
197	20231214	171700	1382147530	9150	9150	9150	9150	0
198	20231214	171600	1382147530	9150	9150	9150	9150	0
199	20231214	171500	1382147530	9150	9150	9150	9150	0
200	20231214	171400	1382147530	9150	9150	9150	9150	0
201	20231214	171300	1382147530	9150	9150	9150	9150	0
202	20231214	171200	1382147530	9150	9150	9150	9150	0
203	20231214	171100	1382147530	9150	9150	9150	9150	0
204	20231214	171000	1382147530	9150	9150	9150	9150	0
205	20231214	170900	1382147530	9150	9150	9150	9150	0
206	20231214	170800	1382147530	9150	9150	9150	9150	0
207	20231214	170700	1382147530	9150	9150	9150	9150	0
208	20231214	170600	1382147530	9150	9150	9150	9150	0
209	20231214	170500	1382147530	9150	9150	9150	9150	0
210	20231214	170400	1382147530	9150	9150	9150	9150	0
211	20231214	170300	1382147530	9150	9150	9150	9150	0
212	20231214	170200	1382147530	9150	9150	9150	9150	876
213	20231214	170100	1382147530	9150	9150	9150	9150	0
214	20231214	170000	1382147530	9150	9150	9150	9150	0
215	20231214	165900	1382147530	9150	9150	9150	9150	0
216	20231214	165800	1382147530	9150	9150	9150	9150	0
217	20231214	165700	1382147530	9150	9150	9150	9150	0
218	20231214	165600	1382147530	9150	9150	9150	9150	0
219	20231214	165500	1382147530	9150	9150	9150	9150	0
220	20231214	165400	1382147530	9150	9150	9150	9150	0
221	20231214	165300	1382147530	9150	9150	9150	9150	0
222	20231214	165200	1382147530	9150	9150	9150	9150	0
223	20231214	165100	1382147530	9150	9150	9150	9150	0
224	20231214	165000	1382147530	9150	9150	9150	9150	0
225	20231214	164900	1382147530	9150	9150	9150	9150	0
226	20231214	164800	1382147530	9150	9150	9150	9150	0
227	20231214	164700	1382147530	9150	9150	9150	9150	0
228	20231214	164600	1382147530	9150	9150	9150	9150	0
229	20231214	164500	1382147530	9150	9150	9150	9150	0
230	20231214	164400	1382147530	9150	9150	9150	9150	0
231	20231214	164300	1382147530	9150	9150	9150	9150	0
232	20231214	164200	1382147530	9150	9150	9150	9150	0
233	20231214	164100	1382147530	9150	9150	9150	9150	0
234	20231214	164000	1382147530	9150	9150	9150	9150	0
235	20231214	163900	1382147530	9150	9150	9150	9150	0
236	20231214	163800	1382147530	9150	9150	9150	9150	0
237	20231214	163700	1382147530	9150	9150	9150	9150	0
238	20231214	163600	1382147530	9150	9150	9150	9150	0
239	20231214	163500	1382147530	9150	9150	9150	9150	0
240	20231214	163400	1382147530	9150	9150	9150	9150	0
241	20231214	163300	1382147530	9150	9150	9150	9150	0
242	20231214	163200	1382147530	9150	9150	9150	9150	876
243	20231214	163100	1382147530	9150	9150	9150	9150	0
244	20231214	163000	1382147530	9150	9150	9150	9150	0
245	20231214	162900	1382147530	9150	9150	9150	9150	0
246	20231214	162800	1382147530	9150	9150	9150	9150	0
247	20231214	162700	1382147530	9150	9150	9150	9150	0
248	20231214	162600	1382147530	9150	9150	9150	9150	0
249	20231214	162500	1382147530	9150	9150	9150	9150	0
250	20231214	162400	1382147530	9150	9150	9150	9150	0
251	20231214	162300	1382147530	9150	9150	9150	9150	0
252	20231214	162200	1382147530	9150	9150	9150	9150	0
253	20231214	162100	1382147530	9150	9150	9150	9150	0
254	20231214	162000	1382147530	9150	9150	9150	9150	0
255	20231214	161900	1382147530	9150	9150	9150	9150	0
256	20231214	161800	1382147530	9150	9150	9150	9150	0
257	20231214	161700	1382147530	9150	9150	9150	9150	0
258	20231214	161600	1382147530	9150	9150	9150	9150	0
259	20231214	161500	1382147530	9150	9150	9150	9150	0
260	20231214	161400	1382147530	9150	9150	9150	9150	0
261	20231214	161300	1382147530	9150	9150	9150	9150	0
262	20231214	161200	1382147530	9150	9150	9150	9150	0
263	20231214	161100	1382147530	9150	9150	9150	9150	0
264	20231214	161000	1382147530	9150	9150	9150	9150	0
265	20231214	160900	1382147530	9150	9150	9150	9150	0
266	20231214	160800	1382147530	9150	9150	9150	9150	0
267	20231214	160700	1382147530	9150	9150	9150	9150	0
268	20231214	160600	1382147530	9150	9150	9150	9150	0
269	20231214	160500	1382147530	9150	9150	9150	9150	0
270	20231214	160400	1382147530	9150	9150	9150	9150	0
271	20231214	160300	1382147530	9150	9150	9150	9150	0
272	20231214	160200	1382147530	9150	9150	9150	9150	876
273	20231214	160100	1382147530	9150	9150	9150	9150	0
274	20231214	160000	1382147530	9150	9150	9150	9150	0
275	20231214	155900	1382147530	9150	9150	9150	9150	0
276	20231214	155800	1382147530	9150	9150	9150	9150	0
277	20231214	155700	1382147530	9150	9150	9150	9150	0
278	20231214	155600	1382147530	9150	9150	9150	9150	0
279	20231214	155500	1382147530	9150	9150	9150	9150	0
280	20231214	155400	1382147530	9150	9150	9150	9150	0
281	20231214	155300	1382147530	9150	9150	9150	9150	0
282	20231214	155200	1382147530	9150	9150	9150	9150	0
283	20231214	155100	1382147530	9150	9150	9150	9150	0
284	20231214	155000	1382147530	9150	9150	9150	9150	0
285	20231214	154900	1382147530	9150	9150	9150	9150	0
286	20231214	154800	1382147530	9150	9150	9150	9150	0
287	20231214	154700	1382147530	9150	9150	9150	9150	0
288	20231214	154600	1382147530	9150	9150	9150	9150	0
289	20231214	154500	1382147530	9150	9150	9150	9150	0
290	20231214	154400	1382147530	9150	9150	9150	9150	0
291	20231214	154300	1382147530	9150	9150	9150	9150	0
292	20231214	154200	1382147530	9150	9150	9150	9150	0
293	20231214	154100	1382147530	9150	9150	9150	9150	0
294	20231214	154000	1382147530	9150	9150	9150	9150	0
295	20231214	153900	1382147530	9150	9150	9150	9150	0
296	20231214	153800	1382147530	9150	9150	9150	9150	0
297	20231214	153700	1382147530	9150	9150	9150	9150	0
298	20231214	153600	1382147530	9150	9150	9150	9150	0
299	20231214	153500	1382147530	9150	9150	9150	9150	0
300	20231214	153400	1382147530	9150	9150	9150	9150	0
301	20231214	153300	1382147530	9150	9150	9150	9150	0
302	20231214	153200	1382147530	9150	9150	9150	9150	876
303	20231214	153100	1382147530	9150	9150	9150	9150	0
304	20231214	153000	1382147530	9150	9150	9150	9150	876
305	20231214	152900	1374132130	9240	9240	9240	9240	0
306	20231214	152800	1374132130	9240	9240	9240	9240	0
307	20231214	152700	1374132130	9240	9240	9240	9240	0
308	20231214	152600	1374132130	9240	9240	9240	9240	0
309	20231214	152500	1374132130	9240	9240	9240	9240	0
310	20231214	152400	1374132130	9240	9240	9240	9240	0
311	20231214	152300	1374132130	9240	9240	9240	9240	0
312	20231214	152200	1374132130	9240	9240	9240	9240	0
313	20231214	152100	1374132130	9240	9240	9240	9240	0
314	20231214	152000	1374132130	9240	9240	9240	9240	0
315	20231214	151900	1374132130	9240	9180	9240	9180	6
316	20231214	151800	1374076990	9110	9180	9180	9110	687
317	20231214	151700	1367796180	9180	9230	9230	9180	502
318	20231214	151600	1363162770	9230	9220	9230	9220	152
319	20231214	151500	1361760090	9220	9180	9220	9180	159
320	20231214	151400	1360300070	9170	9160	9170	9160	52
321	20231214	151300	1359823430	9160	9150	9170	9150	684
322	20231214	151200	1353559050	9140	9140	9140	9140	1
323	20231214	151100	1353549910	9140	9140	9140	9140	1
324	20231214	151000	1353540770	9140	9140	9140	9120	38
325	20231214	150900	1353193900	9120	9120	9120	9120	0
326	20231214	150800	1353193900	9120	9120	9120	9120	5
327	20231214	150700	1353148300	9170	9200	9200	9170	612
328	20231214	150600	1347533060	9230	9230	9230	9230	22
329	20231214	150500	1347330000	9170	9170	9170	9170	500
330	20231214	150400	1342745000	9170	9250	9250	9170	501
331	20231214	150300	1338144650	9260	9260	9260	9250	1409
332	20231214	150200	1325099480	9260	9160	9260	9160	4329
333	20231214	150100	1285226400	9170	9140	9170	9140	1150
334	20231214	150000	1274680990	9140	9140	9140	9140	103
335	20231214	145900	1273739570	9170	9170	9170	9170	290
336	20231214	145800	1271080270	9140	9130	9140	9130	765
337	20231214	145700	1264090490	9140	9140	9140	9140	0
338	20231214	145600	1264090490	9140	9120	9140	9120	677
339	20231214	145500	1257906710	9100	9100	9140	9100	855
340	20231214	145400	1250125810	9080	9080	9080	9080	0
341	20231214	145300	1250125810	9080	9080	9080	9080	0
342	20231214	145200	1250125810	9080	9080	9080	9080	200
343	20231214	145100	1248309810	9080	9100	9100	9080	258
344	20231214	145000	1245962610	9100	9100	9120	9100	322
345	20231214	144900	1243027720	9090	9100	9100	9090	87
346	20231214	144800	1242236760	9100	9100	9100	9100	183
347	20231214	144700	1240571460	9100	9100	9100	9100	100
348	20231214	144600	1239661460	9100	9100	9100	9100	0
349	20231214	144500	1239661460	9100	9080	9100	9080	85
350	20231214	144400	1238889620	9100	9100	9100	9100	72
351	20231214	144300	1238234420	9110	9110	9110	9110	82
352	20231214	144200	1237487400	9110	9120	9120	9100	530
353	20231214	144100	1232663950	9120	9120	9120	9120	1
354	20231214	144000	1232654830	9110	9090	9110	9090	294
355	20231214	143900	1229979010	9090	9090	9090	9090	0
356	20231214	143800	1229979010	9090	9090	9090	9090	0
357	20231214	143700	1229979010	9090	9090	9090	9090	0
358	20231214	143600	1229979010	9090	9090	9090	9090	0
359	20231214	143500	1229979010	9090	9080	9090	9080	83
360	20231214	143400	1229224820	9080	9080	9080	9080	0
361	20231214	143300	1229224820	9080	9080	9080	9080	72
362	20231214	143200	1228571060	9090	9090	9090	9090	0
363	20231214	143100	1228571060	9090	9090	9090	9090	1
364	20231214	143000	1228561970	9070	9070	9070	9070	0
365	20231214	142900	1228561970	9070	9130	9130	9070	509
366	20231214	142800	1223944450	9130	9130	9130	9130	19
367	20231214	142700	1223770980	9130	9130	9130	9130	10
368	20231214	142600	1223679680	9080	9100	9100	9080	103
369	20231214	142500	1222742410	9100	9100	9100	9100	1
370	20231214	142400	1222733310	9070	9060	9070	9060	26
371	20231214	142300	1222497640	9050	9080	9080	9050	500
372	20231214	142200	1217970020	9080	9080	9080	9080	67
373	20231214	142100	1217361660	9080	9130	9130	9080	81
374	20231214	142000	1216625290	9130	9140	9140	9120	19
375	20231214	141900	1216451820	9140	9140	9140	9140	19
376	20231214	141800	1216278160	9140	9100	9140	9100	100
377	20231214	141700	1215368120	9100	9140	9140	9100	2
378	20231214	141600	1215349880	9090	9110	9110	9090	23
379	20231214	141500	1215140390	9110	9110	9110	9110	23
380	20231214	141400	1214930860	9110	9110	9110	9110	12
381	20231214	141300	1214821540	9090	9090	9090	9090	36
382	20231214	141200	1214494300	9090	9140	9140	9090	264
383	20231214	141100	1212091460	9140	9140	9140	9140	19
384	20231214	141000	1211917800	9140	9140	9140	9140	19
385	20231214	140900	1211744140	9140	9140	9140	9140	19
386	20231214	140800	1211570480	9140	9170	9170	9140	201
387	20231214	140700	1209733070	9170	9140	9170	9130	12
388	20231214	140600	1209623390	9130	9100	9130	9100	4
389	20231214	140500	1209586930	9080	9120	9120	9080	5002
390	20231214	140400	1164117390	9110	9110	9110	9110	0
391	20231214	140300	1164117390	9110	9110	9110	9110	30
392	20231214	140200	1163844090	9100	9120	9120	9100	194
393	20231214	140100	1162075260	9110	9110	9110	9110	0
394	20231214	140000	1162075260	9110	9130	9130	9110	592
395	20231214	135900	1156676020	9130	9130	9130	9130	1
396	20231214	135800	1156666890	9160	9160	9160	9160	22
397	20231214	135700	1156465370	9160	9190	9190	9160	62
398	20231214	135600	1155897420	9170	9170	9170	9170	100
399	20231214	135500	1154980420	9190	9170	9190	9170	892
400	20231214	135400	1146786970	9150	9140	9150	9140	279
401	20231214	135300	1144236240	9130	9050	9130	9050	701
402	20231214	135200	1137852600	9050	9050	9050	9050	0
403	20231214	135100	1137852600	9050	9050	9050	9050	189
404	20231214	135000	1136142150	9050	9050	9050	9050	17
405	20231214	134900	1135988300	9090	9090	9090	9090	101
406	20231214	134800	1135070210	9090	9090	9090	9090	1
407	20231214	134700	1135061120	9090	9090	9090	9090	0
408	20231214	134600	1135061120	9090	9090	9090	9090	14
409	20231214	134500	1134933860	9050	9050	9050	9050	66
410	20231214	134400	1134336560	9050	9050	9050	9050	53
411	20231214	134300	1133856910	9050	9050	9050	9050	0
412	20231214	134200	1133856910	9050	9060	9060	9050	60
413	20231214	134100	1133313430	9130	9130	9130	9130	0
414	20231214	134000	1133313430	9130	9130	9130	9130	0
415	20231214	133900	1133313430	9130	9060	9130	9060	7
416	20231214	133800	1133249940	9060	9110	9110	9060	590
417	20231214	133700	1127894460	9130	9130	9130	9130	0
418	20231214	133600	1127894460	9130	9130	9130	9130	6
419	20231214	133500	1127839680	9130	9130	9130	9130	2
420	20231214	133400	1127821420	9130	9130	9130	9130	0
421	20231214	133300	1127821420	9130	9130	9130	9130	0
422	20231214	133200	1127821420	9130	9120	9130	9120	17
423	20231214	133100	1127666250	9130	9130	9130	9130	0
424	20231214	133000	1127666250	9130	9130	9130	9130	3
425	20231214	132900	1127638860	9130	9130	9130	9130	0
426	20231214	132800	1127638860	9130	9130	9130	9130	0
427	20231214	132700	1127638860	9130	9130	9130	9130	0
428	20231214	132600	1127638860	9130	9100	9130	9100	41
429	20231214	132500	1127265730	9100	9100	9100	9100	0
430	20231214	132400	1127265730	9100	9100	9100	9070	346
431	20231214	132300	1124123340	9100	9100	9100	9100	5
432	20231214	132200	1124077840	9100	9110	9110	9100	959
433	20231214	132100	1115341620	9110	9110	9110	9110	200
434	20231214	132000	1113519620	9110	9130	9130	9110	200
435	20231214	131900	1111697600	9140	9140	9140	9140	0
436	20231214	131800	1111697600	9140	9140	9140	9140	5
437	20231214	131700	1111651900	9140	9140	9140	9140	0
438	20231214	131600	1111651900	9140	9140	9140	9140	1
439	20231214	131500	1111642760	9150	9150	9150	9150	1
440	20231214	131400	1111633610	9170	9170	9170	9170	0
441	20231214	131300	1111633610	9170	9170	9170	9170	1
442	20231214	131200	1111624440	9150	9120	9150	9120	205
443	20231214	131100	1109750340	9130	9110	9130	9110	303
444	20231214	131000	1106986070	9110	9110	9110	9110	1
445	20231214	130900	1106976960	9080	9080	9080	9080	0
446	20231214	130800	1106976960	9080	9090	9090	9080	50
447	20231214	130700	1106522830	9080	9080	9080	9080	15
448	20231214	130600	1106386630	9090	9120	9120	9090	176
449	20231214	130500	1104786690	9120	9130	9130	9120	2
450	20231214	130400	1104768440	9130	9130	9130	9120	3
451	20231214	130300	1104741060	9090	9090	9090	9090	6
452	20231214	130200	1104686520	9090	9110	9110	9090	9
453	20231214	130100	1104604650	9110	9110	9110	9110	62
454	20231214	130000	1104039830	9150	9150	9150	9150	1
455	20231214	125900	1104030680	9150	9150	9150	9150	50
456	20231214	125800	1103573180	9150	9150	9150	9150	0
457	20231214	125700	1103573180	9150	9150	9150	9150	0
458	20231214	125600	1103573180	9150	9150	9150	9150	0
459	20231214	125500	1103573180	9150	9150	9150	9150	0
460	20231214	125400	1103573180	9150	9150	9150	9150	0
461	20231214	125300	1103573180	9150	9150	9150	9150	8
462	20231214	125200	1103499980	9150	9110	9150	9110	42
463	20231214	125100	1103117320	9110	9110	9110	9110	0
464	20231214	125000	1103117320	9110	9110	9110	9110	0
465	20231214	124900	1103117320	9110	9110	9110	9110	8
466	20231214	124800	1103044440	9100	9100	9100	9100	16
467	20231214	124700	1102898840	9110	9110	9110	9110	0
468	20231214	124600	1102898840	9110	9110	9110	9110	90
469	20231214	124500	1102078940	9110	9110	9110	9090	559
470	20231214	124400	1096991350	9170	9170	9170	9170	0
471	20231214	124300	1096991350	9170	9170	9170	9170	0
472	20231214	124200	1096991350	9170	9170	9170	9170	0
473	20231214	124100	1096991350	9170	9170	9170	9170	1
474	20231214	124000	1096982180	9100	9100	9100	9100	3
475	20231214	123900	1096954880	9100	9110	9110	9100	241
476	20231214	123800	1094760590	9100	9160	9160	9100	910
477	20231214	123700	1086470240	9180	9180	9180	9180	11
478	20231214	123600	1086369260	9200	9200	9200	9200	0
479	20231214	123500	1086369260	9200	9200	9200	9200	0
480	20231214	123400	1086369260	9200	9200	9200	9200	55
481	20231214	123300	1085863260	9200	9160	9200	9160	12
482	20231214	123200	1085753090	9150	9180	9180	9150	277
483	20231214	123100	1083214710	9170	9170	9170	9170	0
484	20231214	123000	1083214710	9170	9170	9170	9170	21
485	20231214	122900	1083022140	9170	9210	9210	9170	31
486	20231214	122800	1082737830	9210	9210	9220	9210	90
487	20231214	122700	1081908920	9220	9240	9240	9220	39
488	20231214	122600	1081549320	9240	9240	9240	9240	21
489	20231214	122500	1081355280	9240	9240	9240	9240	167
490	20231214	122400	1079812200	9240	9240	9240	9240	0
491	20231214	122300	1079812200	9240	9210	9240	9210	415
492	20231214	122200	1075984680	9210	9210	9210	9210	375
493	20231214	122100	1072530930	9210	9210	9210	9210	0
494	20231214	122000	1072530930	9210	9200	9210	9200	671
495	20231214	121900	1066354480	9200	9200	9200	9200	15
496	20231214	121800	1066216480	9200	9190	9200	9190	227
497	20231214	121700	1064128840	9190	9190	9190	9180	14
498	20231214	121600	1064000190	9160	9150	9160	9150	341
499	20231214	121500	1060878440	9150	9120	9150	9120	665
500	20231214	121400	1054807200	9110	9110	9110	9110	0
501	20231214	121300	1054807200	9110	9110	9110	9110	0
502	20231214	121200	1054807200	9110	9110	9110	9110	11
503	20231214	121100	1054706990	9110	9120	9120	9110	10
504	20231214	121000	1054615880	9120	9120	9120	9120	1
505	20231214	120900	1054606760	9140	9140	9140	9140	2
506	20231214	120800	1054588480	9110	9110	9110	9110	5
507	20231214	120700	1054542930	9110	9110	9110	9110	0
508	20231214	120600	1054542930	9110	9110	9110	9110	0
509	20231214	120500	1054542930	9110	9110	9110	9110	1
510	20231214	120400	1054533820	9110	9110	9110	9110	0
511	20231214	120300	1054533820	9110	9110	9110	9110	0
512	20231214	120200	1054533820	9110	9110	9110	9110	0
513	20231214	120100	1054533820	9110	9110	9110	9110	492
514	20231214	120000	1050051700	9100	9100	9100	9100	0
515	20231214	115900	1050051700	9100	9100	9100	9100	0
516	20231214	115800	1050051700	9100	9100	9100	9100	0
517	20231214	115700	1050051700	9100	9100	9100	9100	1
518	20231214	115600	1050042600	9150	9150	9150	9150	4
519	20231214	115500	1050006000	9150	9150	9150	9150	3
520	20231214	115400	1049978550	9110	9110	9110	9110	0
521	20231214	115300	1049978550	9110	9100	9110	9100	188
522	20231214	115200	1048266250	9110	9110	9110	9110	1
523	20231214	115100	1048257140	9130	9130	9130	9130	3
524	20231214	115000	1048229750	9150	9150	9150	9150	39
525	20231214	114900	1047872900	9150	9140	9150	9140	106
526	20231214	114800	1046903010	9120	9150	9150	9120	13
527	20231214	114700	1046784390	9110	9110	9110	9110	263
528	20231214	114600	1044388460	9100	9100	9100	9100	0
529	20231214	114500	1044388460	9100	9100	9100	9090	302
530	20231214	114400	1041640280	9100	9100	9100	9100	4
531	20231214	114300	1041603880	9100	9100	9100	9100	0
532	20231214	114200	1041603880	9100	9110	9110	9100	134
533	20231214	114100	1040383560	9110	9140	9140	9110	162
534	20231214	114000	1038905730	9100	9100	9100	9100	0
535	20231214	113900	1038905730	9100	9100	9100	9100	10
536	20231214	113800	1038814730	9140	9100	9140	9100	60
537	20231214	113700	1038268680	9070	9080	9080	9050	680
538	20231214	113600	1032106610	9100	9110	9110	9090	117
539	20231214	113500	1031040890	9160	9160	9160	9160	10
540	20231214	113400	1030949290	9160	9160	9160	9160	21
541	20231214	113300	1030756930	9170	9170	9170	9170	0
542	20231214	113200	1030756930	9170	9210	9210	9160	1274
543	20231214	113100	1019073820	9220	9260	9260	9220	126
544	20231214	113000	1017910630	9250	9250	9260	9220	344
545	20231214	112900	1014729250	9250	9210	9250	9210	1243
546	20231214	112800	1003260180	9200	9260	9260	9200	215
547	20231214	112700	1001280740	9220	9220	9220	9220	120
548	20231214	112600	1000174340	9210	9270	9270	9210	11
549	20231214	112500	1000072430	9270	9190	9270	9190	3214
550	20231214	112400	970328650	9190	9190	9190	9190	5
551	20231214	112300	970282700	9190	9210	9260	9190	1487
552	20231214	112200	956565140	9270	9280	9280	9260	620
553	20231214	112100	950812880	9290	9130	9290	9130	7985
554	20231214	112000	877381790	9130	9130	9130	9130	0
555	20231214	111900	877381790	9130	9110	9130	9110	11
556	20231214	111800	877281380	9120	9130	9130	9120	109
557	20231214	111700	876286300	9130	9130	9130	9130	0
558	20231214	111600	876286300	9130	9130	9130	9130	1
559	20231214	111500	876277170	9070	9070	9070	9070	55
560	20231214	111400	875778320	9070	9110	9160	9070	2079
561	20231214	111300	856773100	9160	9100	9160	9100	112
562	20231214	111200	855753600	9090	9090	9090	9090	2
563	20231214	111100	855735420	9100	9100	9100	9100	3
564	20231214	111000	855708120	9100	9110	9110	9100	2
565	20231214	110900	855689910	9110	9120	9120	9110	92
566	20231214	110800	854851680	9170	9170	9170	9170	2
567	20231214	110700	854833340	9170	9170	9180	9110	49
568	20231214	110600	854386350	9180	9170	9180	9170	1011
569	20231214	110500	845115440	9170	9170	9180	9170	179
570	20231214	110400	843473340	9180	9170	9180	9160	703
571	20231214	110300	837024080	9170	9160	9170	9160	1622
572	20231214	110200	822161500	9160	9110	9160	9110	871
573	20231214	110100	814209360	9110	9110	9120	9110	790
574	20231214	110000	807010370	9010	9010	9010	9010	0
575	20231214	105900	807010370	9010	9110	9110	9000	1863
576	20231214	105800	790050850	9110	9040	9110	9040	1683
577	20231214	105700	774771230	9030	8960	9030	8960	953
578	20231214	105600	766207990	8960	8960	8960	8960	3
579	20231214	105500	766181110	8960	8960	8960	8960	1
580	20231214	105400	766172150	8910	8930	8960	8910	577
581	20231214	105300	761028230	8960	8960	8960	8910	491
582	20231214	105200	756647670	8940	8980	8980	8910	708
583	20231214	105100	750327430	8950	8990	8990	8930	138
584	20231214	105000	749092920	8910	8950	9010	8910	1441
585	20231214	104900	736241560	8930	9020	9020	8930	2965
586	20231214	104800	709688790	9020	9110	9110	9020	564
587	20231214	104700	704587750	9090	9100	9130	9090	5
588	20231214	104600	704542230	9070	9080	9080	9070	30
589	20231214	104500	704270030	9070	9120	9120	9070	84
590	20231214	104400	703508000	9130	9140	9140	9130	11
591	20231214	104300	703407470	9140	9040	9140	9040	309
592	20231214	104200	700611870	9040	9040	9040	9010	593
593	20231214	104100	695260000	9050	9070	9070	9050	598
594	20231214	104000	689839500	9160	9130	9160	9120	449
595	20231214	103900	685730310	9130	9040	9130	9040	974
596	20231214	103800	676922090	9040	9100	9170	9040	688
597	20231214	103700	670666530	9180	9180	9190	9110	1875
598	20231214	103600	653485510	9180	9100	9190	9100	2018
599	20231214	103500	635074100	9100	9100	9100	9030	82
600	20231214	103400	634332750	9110	9110	9110	9040	648
601	20231214	103300	628446630	9110	9050	9120	9050	769
602	20231214	103200	621448130	9050	9120	9120	9050	448
603	20231214	103100	617364930	9110	9150	9150	9110	523
604	20231214	103000	612587580	9170	9110	9170	9110	1356
605	20231214	102900	600190960	9110	9150	9150	9040	610
606	20231214	102800	594619740	9150	9060	9150	9060	3487
607	20231214	102700	562910490	9050	9020	9050	9020	856
608	20231214	102600	555168700	9030	9020	9030	9020	250
609	20231214	102500	552912200	8990	9030	9030	8990	323
610	20231214	102400	550000210	9020	8950	9020	8950	1571
611	20231214	102300	535849390	8950	8950	8950	8950	49
612	20231214	102200	535410840	8950	8900	8950	8900	525
613	20231214	102100	530730010	8900	8900	8900	8900	0
614	20231214	102000	530730010	8900	8900	8900	8900	1
615	20231214	101900	530721110	8900	8900	8900	8900	0
616	20231214	101800	530721110	8900	8900	8900	8900	1
617	20231214	101700	530712210	8860	8880	8880	8860	10
618	20231214	101600	530623580	8860	8860	8860	8860	2
619	20231214	101500	530605860	8900	8900	8900	8900	91
620	20231214	101400	529795960	8900	8900	8900	8900	1
621	20231214	101300	529787060	8840	8870	8900	8840	28
622	20231214	101200	529538790	8870	8870	8870	8870	7
623	20231214	101100	529476700	8900	8880	8900	8880	8
624	20231214	101000	529405640	8870	8900	8900	8870	272
625	20231214	100900	526990570	8900	8880	8900	8880	28
626	20231214	100800	526741870	8880	8880	8880	8880	0
627	20231214	100700	526741870	8880	8880	8880	8850	110
628	20231214	100600	525766390	8890	8890	8890	8890	69
629	20231214	100500	525152980	8920	8900	8930	8880	34
630	20231214	100400	524850370	8900	8890	8950	8800	413
631	20231214	100300	521203070	8900	8950	8950	8900	322
632	20231214	100200	518331590	8990	8970	8990	8970	33
633	20231214	100100	518035170	8930	8930	8930	8930	0
634	20231214	100000	518035170	8930	8930	8930	8930	0
635	20231214	095900	518035170	8930	8930	8930	8930	67
636	20231214	095800	517436860	8930	8930	8930	8930	76
637	20231214	095700	516758180	8930	8940	8940	8930	6
638	20231214	095600	516704590	8900	8940	8940	8900	404
639	20231214	095500	513104650	8940	8940	8940	8940	0
640	20231214	095400	513104650	8940	8940	8940	8940	3
641	20231214	095300	513077830	8940	8960	8970	8940	258
642	20231214	095200	510768170	8970	9040	9040	8970	574
643	20231214	095100	505604850	9040	9040	9040	9040	84
644	20231214	095000	504845490	9050	9030	9050	9030	928
645	20231214	094900	496453710	9040	8980	9040	8980	62
646	20231214	094800	495896890	8970	9020	9040	8970	835
647	20231214	094700	488367170	9030	9030	9030	9030	2
648	20231214	094600	488349110	9030	9030	9030	9030	0
649	20231214	094500	488349110	9030	9020	9030	9020	918
650	20231214	094400	480059790	9030	9030	9030	8970	469
651	20231214	094300	475828680	9050	8950	9060	8950	5703
652	20231214	094200	424452410	8950	8900	8950	8900	453
653	20231214	094100	420414880	8900	8840	8900	8840	629
654	20231214	094000	414833440	8850	8850	8850	8850	1
655	20231214	093900	414824590	8770	8770	8770	8770	0
656	20231214	093800	414824590	8770	8800	8820	8770	228
657	20231214	093700	412823060	8850	8850	8850	8850	612
658	20231214	093600	407406860	8850	8820	8850	8770	101
659	20231214	093500	406520890	8850	8850	8850	8850	0
660	20231214	093400	406520890	8850	8820	8860	8780	1060
661	20231214	093300	397182370	8780	8760	8780	8760	942
662	20231214	093200	388912480	8760	8730	8760	8730	2
663	20231214	093100	388894990	8720	8770	8770	8720	273
664	20231214	093000	386508940	8780	8770	8780	8730	548
665	20231214	092900	381716380	8780	8800	8800	8780	4
666	20231214	092800	381681200	8830	8820	8830	8800	32
667	20231214	092700	381399430	8830	8860	8860	8830	9
668	20231214	092600	381319820	8880	8880	8880	8870	4
669	20231214	092500	381284310	8850	8850	8850	8850	1
670	20231214	092400	381275460	8830	8750	8830	8750	915
671	20231214	092300	373217380	8730	8820	8820	8730	520
672	20231214	092200	368672480	8740	8820	8850	8720	1432
673	20231214	092100	356061820	8850	8850	8900	8830	484
674	20231214	092000	351773470	8850	8910	8970	8840	361
675	20231214	091900	348566760	8910	8960	8960	8900	36
676	20231214	091800	348245640	8960	8940	8960	8920	322
677	20231214	091700	345368960	8940	8970	9020	8940	600
678	20231214	091600	339975930	8970	8970	9040	8970	1550
679	20231214	091500	326026260	8970	8930	8970	8920	4118
680	20231214	091400	289230280	8930	8940	8960	8900	1898
681	20231214	091300	272322710	8960	8960	8960	8960	6
682	20231214	091200	272268950	8960	9000	9040	8900	1702
683	20231214	091100	257057340	8930	8930	9000	8930	4323
684	20231214	091000	218233450	8930	8870	8930	8870	760
685	20231214	090900	211473880	8920	8800	8930	8790	497
686	20231214	090800	207063330	8870	8830	8970	8830	490
687	20231214	090700	202723930	8820	8820	8820	8670	1771
688	20231214	090600	187166270	8820	8900	9000	8730	7573
689	20231214	090500	119562420	8900	8730	9000	8680	4582
690	20231214	090400	78993530	8900	8560	9000	8560	4385
691	20231214	090300	41090740	8570	8450	8570	8450	2452
692	20231214	090200	20249000	8450	8470	8470	8400	43
693	20231214	090100	19885680	8480	8440	8480	8440	917
694	20231214	090000	12134290	8350	8450	8450	8350	1445