KissMeData/032350/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191300	2748366310	9620	9620	9620	9620	9187
3	20231211	191200	2748366310	9620	9620	9620	9620	0
4	20231211	191100	2748366310	9620	9620	9620	9620	0
5	20231211	191000	2748366310	9620	9620	9620	9620	0
6	20231211	190900	2748366310	9620	9620	9620	9620	0
7	20231211	190800	2748366310	9620	9620	9620	9620	0
8	20231211	190700	2748366310	9620	9620	9620	9620	0
9	20231211	190600	2748366310	9620	9620	9620	9620	0
10	20231211	190500	2748366310	9620	9620	9620	9620	0
11	20231211	190400	2748366310	9620	9620	9620	9620	0
12	20231211	190300	2748366310	9620	9620	9620	9620	0
13	20231211	190200	2748366310	9620	9620	9620	9620	0
14	20231211	190100	2748366310	9620	9620	9620	9620	0
15	20231211	190000	2748366310	9620	9620	9620	9620	0
16	20231211	185900	2748366310	9620	9620	9620	9620	0
17	20231211	185800	2748366310	9620	9620	9620	9620	0
18	20231211	185700	2748366310	9620	9620	9620	9620	0
19	20231211	185600	2748366310	9620	9620	9620	9620	0
20	20231211	185500	2748366310	9620	9620	9620	9620	0
21	20231211	185400	2748366310	9620	9620	9620	9620	0
22	20231211	185300	2748366310	9620	9620	9620	9620	0
23	20231211	185200	2748366310	9620	9620	9620	9620	0
24	20231211	185100	2748366310	9620	9620	9620	9620	0
25	20231211	185000	2748366310	9620	9620	9620	9620	0
26	20231211	184900	2748366310	9620	9620	9620	9620	0
27	20231211	184800	2748366310	9620	9620	9620	9620	0
28	20231211	184700	2748366310	9620	9620	9620	9620	0
29	20231211	184600	2748366310	9620	9620	9620	9620	0
30	20231211	184500	2748366310	9620	9620	9620	9620	0
31	20231211	184400	2748366310	9620	9620	9620	9620	0
32	20231211	184300	2748366310	9620	9620	9620	9620	9187
33	20231211	184200	2748366310	9620	9620	9620	9620	0
34	20231211	184100	2748366310	9620	9620	9620	9620	0
35	20231211	184000	2748366310	9620	9620	9620	9620	0
36	20231211	183900	2748366310	9620	9620	9620	9620	0
37	20231211	183800	2748366310	9620	9620	9620	9620	0
38	20231211	183700	2748366310	9620	9620	9620	9620	0
39	20231211	183600	2748366310	9620	9620	9620	9620	0
40	20231211	183500	2748366310	9620	9620	9620	9620	0
41	20231211	183400	2748366310	9620	9620	9620	9620	0
42	20231211	183300	2748366310	9620	9620	9620	9620	0
43	20231211	183200	2748366310	9620	9620	9620	9620	0
44	20231211	183100	2748366310	9620	9620	9620	9620	0
45	20231211	183000	2748366310	9620	9620	9620	9620	0
46	20231211	182900	2748366310	9620	9620	9620	9620	0
47	20231211	182800	2748366310	9620	9620	9620	9620	0
48	20231211	182700	2748366310	9620	9620	9620	9620	0
49	20231211	182600	2748366310	9620	9620	9620	9620	0
50	20231211	182500	2748366310	9620	9620	9620	9620	0
51	20231211	182400	2748366310	9620	9620	9620	9620	0
52	20231211	182300	2748366310	9620	9620	9620	9620	0
53	20231211	182200	2748366310	9620	9620	9620	9620	0
54	20231211	182100	2748366310	9620	9620	9620	9620	0
55	20231211	182000	2748366310	9620	9620	9620	9620	0
56	20231211	181900	2748366310	9620	9620	9620	9620	0
57	20231211	181800	2748366310	9620	9620	9620	9620	0
58	20231211	181700	2748366310	9620	9620	9620	9620	0
59	20231211	181600	2748366310	9620	9620	9620	9620	0
60	20231211	181500	2748366310	9620	9620	9620	9620	0
61	20231211	181400	2748366310	9620	9620	9620	9620	0
62	20231211	181300	2748366310	9620	9620	9620	9620	9187
63	20231211	181200	2748366310	9620	9620	9620	9620	0
64	20231211	181100	2748366310	9620	9620	9620	9620	0
65	20231211	181000	2748366310	9620	9620	9620	9620	0
66	20231211	180900	2748366310	9620	9620	9620	9620	0
67	20231211	180800	2748366310	9620	9620	9620	9620	0
68	20231211	180700	2748366310	9620	9620	9620	9620	0
69	20231211	180600	2748366310	9620	9620	9620	9620	0
70	20231211	180500	2748366310	9620	9620	9620	9620	0
71	20231211	180400	2748366310	9620	9620	9620	9620	0
72	20231211	180300	2748366310	9620	9620	9620	9620	0
73	20231211	180200	2748366310	9620	9620	9620	9620	0
74	20231211	180100	2748366310	9620	9620	9620	9620	0
75	20231211	180000	2748366310	9620	9620	9620	9620	0
76	20231211	175900	2748366310	9620	9620	9620	9620	0
77	20231211	175800	2748366310	9620	9620	9620	9620	0
78	20231211	175700	2748366310	9620	9620	9620	9620	0
79	20231211	175600	2748366310	9620	9620	9620	9620	0
80	20231211	175500	2748366310	9620	9620	9620	9620	0
81	20231211	175400	2748366310	9620	9620	9620	9620	0
82	20231211	175300	2748366310	9620	9620	9620	9620	0
83	20231211	175200	2748366310	9620	9620	9620	9620	0
84	20231211	175100	2748366310	9620	9620	9620	9620	0
85	20231211	175000	2748366310	9620	9620	9620	9620	0
86	20231211	174900	2748366310	9620	9620	9620	9620	0
87	20231211	174800	2748366310	9620	9620	9620	9620	0
88	20231211	174700	2748366310	9620	9620	9620	9620	0
89	20231211	174600	2748366310	9620	9620	9620	9620	0
90	20231211	174500	2748366310	9620	9620	9620	9620	0
91	20231211	174400	2748366310	9620	9620	9620	9620	0
92	20231211	174300	2748366310	9620	9620	9620	9620	9187
93	20231211	174200	2748366310	9620	9620	9620	9620	0
94	20231211	174100	2748366310	9620	9620	9620	9620	0
95	20231211	174000	2748366310	9620	9620	9620	9620	0
96	20231211	173900	2748366310	9620	9620	9620	9620	0
97	20231211	173800	2748366310	9620	9620	9620	9620	0
98	20231211	173700	2748366310	9620	9620	9620	9620	0
99	20231211	173600	2748366310	9620	9620	9620	9620	0
100	20231211	173500	2748366310	9620	9620	9620	9620	0
101	20231211	173400	2748366310	9620	9620	9620	9620	0
102	20231211	173300	2748366310	9620	9620	9620	9620	0
103	20231211	173200	2748366310	9620	9620	9620	9620	0
104	20231211	173100	2748366310	9620	9620	9620	9620	0
105	20231211	173000	2748366310	9620	9620	9620	9620	0
106	20231211	172900	2748366310	9620	9620	9620	9620	0
107	20231211	172800	2748366310	9620	9620	9620	9620	0
108	20231211	172700	2748366310	9620	9620	9620	9620	0
109	20231211	172600	2748366310	9620	9620	9620	9620	0
110	20231211	172500	2748366310	9620	9620	9620	9620	0
111	20231211	172400	2748366310	9620	9620	9620	9620	0
112	20231211	172300	2748366310	9620	9620	9620	9620	0
113	20231211	172200	2748366310	9620	9620	9620	9620	0
114	20231211	172100	2748366310	9620	9620	9620	9620	0
115	20231211	172000	2748366310	9620	9620	9620	9620	0
116	20231211	171900	2748366310	9620	9620	9620	9620	0
117	20231211	171800	2748366310	9620	9620	9620	9620	0
118	20231211	171700	2748366310	9620	9620	9620	9620	0
119	20231211	171600	2748366310	9620	9620	9620	9620	0
120	20231211	171500	2748366310	9620	9620	9620	9620	0
121	20231211	171400	2748366310	9620	9620	9620	9620	0
122	20231211	171300	2748366310	9620	9620	9620	9620	9187
123	20231211	171200	2748366310	9620	9620	9620	9620	0
124	20231211	171100	2748366310	9620	9620	9620	9620	0
125	20231211	171000	2748366310	9620	9620	9620	9620	0
126	20231211	170900	2748366310	9620	9620	9620	9620	0
127	20231211	170800	2748366310	9620	9620	9620	9620	0
128	20231211	170700	2748366310	9620	9620	9620	9620	0
129	20231211	170600	2748366310	9620	9620	9620	9620	0
130	20231211	170500	2748366310	9620	9620	9620	9620	0
131	20231211	170400	2748366310	9620	9620	9620	9620	0
132	20231211	170300	2748366310	9620	9620	9620	9620	0
133	20231211	170200	2748366310	9620	9620	9620	9620	0
134	20231211	170100	2748366310	9620	9620	9620	9620	0
135	20231211	170000	2748366310	9620	9620	9620	9620	0
136	20231211	165900	2748366310	9620	9620	9620	9620	0
137	20231211	165800	2748366310	9620	9620	9620	9620	0
138	20231211	165700	2748366310	9620	9620	9620	9620	0
139	20231211	165600	2748366310	9620	9620	9620	9620	0
140	20231211	165500	2748366310	9620	9620	9620	9620	0
141	20231211	165400	2748366310	9620	9620	9620	9620	0
142	20231211	165300	2748366310	9620	9620	9620	9620	0
143	20231211	165200	2748366310	9620	9620	9620	9620	0
144	20231211	165100	2748366310	9620	9620	9620	9620	0
145	20231211	165000	2748366310	9620	9620	9620	9620	0
146	20231211	164900	2748366310	9620	9620	9620	9620	0
147	20231211	164800	2748366310	9620	9620	9620	9620	0
148	20231211	164700	2748366310	9620	9620	9620	9620	0
149	20231211	164600	2748366310	9620	9620	9620	9620	0
150	20231211	164500	2748366310	9620	9620	9620	9620	0
151	20231211	164400	2748366310	9620	9620	9620	9620	0
152	20231211	164300	2748366310	9620	9620	9620	9620	9187
153	20231211	164200	2748366310	9620	9620	9620	9620	0
154	20231211	164100	2748366310	9620	9620	9620	9620	0
155	20231211	164000	2748366310	9620	9620	9620	9620	0
156	20231211	163900	2748366310	9620	9620	9620	9620	0
157	20231211	163800	2748366310	9620	9620	9620	9620	0
158	20231211	163700	2748366310	9620	9620	9620	9620	0
159	20231211	163600	2748366310	9620	9620	9620	9620	0
160	20231211	163500	2748366310	9620	9620	9620	9620	0
161	20231211	163400	2748366310	9620	9620	9620	9620	0
162	20231211	163300	2748366310	9620	9620	9620	9620	0
163	20231211	163200	2748366310	9620	9620	9620	9620	0
164	20231211	163100	2748366310	9620	9620	9620	9620	0
165	20231211	163000	2748366310	9620	9620	9620	9620	0
166	20231211	162900	2748366310	9620	9620	9620	9620	0
167	20231211	162800	2748366310	9620	9620	9620	9620	0
168	20231211	162700	2748366310	9620	9620	9620	9620	0
169	20231211	162600	2748366310	9620	9620	9620	9620	0
170	20231211	162500	2748366310	9620	9620	9620	9620	0
171	20231211	162400	2748366310	9620	9620	9620	9620	0
172	20231211	162300	2748366310	9620	9620	9620	9620	0
173	20231211	162200	2748366310	9620	9620	9620	9620	0
174	20231211	162100	2748366310	9620	9620	9620	9620	0
175	20231211	162000	2748366310	9620	9620	9620	9620	0
176	20231211	161900	2748366310	9620	9620	9620	9620	0
177	20231211	161800	2748366310	9620	9620	9620	9620	0
178	20231211	161700	2748366310	9620	9620	9620	9620	0
179	20231211	161600	2748366310	9620	9620	9620	9620	0
180	20231211	161500	2748366310	9620	9620	9620	9620	0
181	20231211	161400	2748366310	9620	9620	9620	9620	0
182	20231211	161300	2748366310	9620	9620	9620	9620	9187
183	20231211	161200	2748366310	9620	9620	9620	9620	0
184	20231211	161100	2748366310	9620	9620	9620	9620	0
185	20231211	161000	2748366310	9620	9620	9620	9620	0
186	20231211	160900	2748366310	9620	9620	9620	9620	0
187	20231211	160800	2748366310	9620	9620	9620	9620	0
188	20231211	160700	2748366310	9620	9620	9620	9620	0
189	20231211	160600	2748366310	9620	9620	9620	9620	0
190	20231211	160500	2748366310	9620	9620	9620	9620	0
191	20231211	160400	2748366310	9620	9620	9620	9620	0
192	20231211	160300	2748366310	9620	9620	9620	9620	0
193	20231211	160200	2748366310	9620	9620	9620	9620	0
194	20231211	160100	2748366310	9620	9620	9620	9620	0
195	20231211	160000	2748366310	9620	9620	9620	9620	0
196	20231211	155900	2748366310	9620	9620	9620	9620	0
197	20231211	155800	2748366310	9620	9620	9620	9620	0
198	20231211	155700	2748366310	9620	9620	9620	9620	0
199	20231211	155600	2748366310	9620	9620	9620	9620	0
200	20231211	155500	2748366310	9620	9620	9620	9620	0
201	20231211	155400	2748366310	9620	9620	9620	9620	0
202	20231211	155300	2748366310	9620	9620	9620	9620	0
203	20231211	155200	2748366310	9620	9620	9620	9620	0
204	20231211	155100	2748366310	9620	9620	9620	9620	0
205	20231211	155000	2748366310	9620	9620	9620	9620	0
206	20231211	154900	2748366310	9620	9620	9620	9620	0
207	20231211	154800	2748366310	9620	9620	9620	9620	0
208	20231211	154700	2748366310	9620	9620	9620	9620	0
209	20231211	154600	2748366310	9620	9620	9620	9620	0
210	20231211	154500	2748366310	9620	9620	9620	9620	0
211	20231211	154400	2748366310	9620	9620	9620	9620	0
212	20231211	154300	2748366310	9620	9620	9620	9620	9187
213	20231211	154200	2748366310	9620	9620	9620	9620	0
214	20231211	154100	2748366310	9620	9620	9620	9620	0
215	20231211	154000	2748366310	9620	9620	9620	9620	0
216	20231211	153900	2748366310	9620	9620	9620	9620	0
217	20231211	153800	2748366310	9620	9620	9620	9620	0
218	20231211	153700	2748366310	9620	9620	9620	9620	0
219	20231211	153600	2748366310	9620	9620	9620	9620	0
220	20231211	153500	2748366310	9620	9620	9620	9620	0
221	20231211	153400	2748366310	9620	9620	9620	9620	0
222	20231211	153300	2748366310	9620	9620	9620	9620	0
223	20231211	153200	2748366310	9620	9620	9620	9620	0
224	20231211	153100	2748366310	9620	9620	9620	9620	0
225	20231211	153000	2748366310	9620	9620	9620	9620	9187
226	20231211	152900	2659987370	9620	9620	9620	9620	0
227	20231211	152800	2659987370	9620	9620	9620	9620	0
228	20231211	152700	2659987370	9620	9620	9620	9620	0
229	20231211	152600	2659987370	9620	9620	9620	9620	0
230	20231211	152500	2659987370	9620	9620	9620	9620	0
231	20231211	152400	2659987370	9620	9620	9620	9620	0
232	20231211	152300	2659987370	9620	9620	9620	9620	0
233	20231211	152200	2659987370	9620	9620	9620	9620	0
234	20231211	152100	2659987370	9620	9620	9620	9620	0
235	20231211	152000	2659987370	9620	9620	9620	9620	0
236	20231211	151900	2659987370	9620	9620	9620	9610	455
237	20231211	151800	2655611370	9630	9620	9630	9610	250
238	20231211	151700	2653206350	9620	9630	9630	9620	585
239	20231211	151600	2647576540	9620	9620	9630	9620	1053
240	20231211	151500	2637445940	9620	9610	9620	9610	258
241	20231211	151400	2634965500	9620	9620	9620	9610	416
242	20231211	151300	2630963790	9620	9630	9630	9620	271
243	20231211	151200	2628355770	9620	9610	9630	9610	3085
244	20231211	151100	2598690410	9600	9610	9610	9600	756
245	20231211	151000	2591425570	9610	9610	9610	9600	156
246	20231211	150900	2589927730	9600	9600	9600	9600	161
247	20231211	150800	2588382130	9610	9600	9610	9600	12
248	20231211	150700	2588266830	9610	9610	9610	9610	91
249	20231211	150600	2587392320	9600	9600	9600	9600	1171
250	20231211	150500	2576150720	9600	9600	9600	9600	1629
251	20231211	150400	2560512320	9600	9600	9600	9600	123
252	20231211	150300	2559331520	9610	9590	9610	9590	2299
253	20231211	150200	2537273800	9600	9600	9600	9600	413
254	20231211	150100	2533309000	9600	9600	9600	9600	260
255	20231211	150000	2530813000	9590	9600	9600	9590	321
256	20231211	145900	2527731430	9590	9600	9610	9590	644
257	20231211	145800	2521549030	9600	9600	9600	9600	2
258	20231211	145700	2521529830	9610	9600	9610	9600	1102
259	20231211	145600	2510940530	9600	9600	9610	9600	1155
260	20231211	145500	2499852520	9600	9610	9610	9600	121
261	20231211	145400	2498690720	9600	9600	9610	9600	199
262	20231211	145300	2496780280	9600	9600	9610	9600	60
263	20231211	145200	2496204250	9600	9610	9610	9600	10
264	20231211	145100	2496108240	9610	9590	9610	9590	2100
265	20231211	145000	2475944070	9600	9590	9600	9590	72
266	20231211	144900	2475253560	9590	9590	9590	9590	127
267	20231211	144800	2474035630	9590	9580	9590	9580	1530
268	20231211	144700	2459363440	9570	9580	9580	9570	783
269	20231211	144600	2451867830	9570	9580	9590	9570	1600
270	20231211	144500	2436542480	9590	9580	9590	9580	1224
271	20231211	144400	2424816550	9580	9580	9580	9580	344
272	20231211	144300	2421521030	9590	9580	9590	9580	117
273	20231211	144200	2420400140	9580	9580	9590	9580	181
274	20231211	144100	2418666080	9580	9580	9590	9580	180
275	20231211	144000	2416941640	9580	9590	9590	9580	133
276	20231211	143900	2415667070	9590	9580	9590	9580	238
277	20231211	143800	2413385630	9580	9580	9590	9580	140
278	20231211	143700	2412043360	9590	9590	9590	9580	56
279	20231211	143600	2411506840	9580	9590	9590	9580	334
280	20231211	143500	2408303800	9590	9580	9600	9580	691
281	20231211	143400	2401677550	9580	9600	9600	9580	756
282	20231211	143300	2394427870	9600	9600	9600	9590	52
283	20231211	143200	2393929100	9590	9600	9600	9590	412
284	20231211	143100	2389977720	9590	9590	9600	9590	430
285	20231211	143000	2385853870	9580	9580	9590	9580	53
286	20231211	142900	2385345900	9580	9580	9580	9580	2
287	20231211	142800	2385326740	9580	9570	9590	9570	493
288	20231211	142700	2380604050	9580	9570	9580	9570	189
289	20231211	142600	2378794190	9570	9580	9580	9570	167
290	20231211	142500	2377195580	9580	9580	9580	9580	36
291	20231211	142400	2376850700	9570	9590	9590	9570	1374
292	20231211	142300	2363692140	9590	9590	9590	9590	182
293	20231211	142200	2361946760	9590	9590	9600	9590	35
294	20231211	142100	2361611070	9590	9590	9600	9590	172
295	20231211	142000	2359961580	9590	9590	9600	9590	60
296	20231211	141900	2359386150	9600	9590	9600	9590	106
297	20231211	141800	2358369570	9590	9580	9590	9580	238
298	20231211	141700	2356087360	9590	9590	9590	9580	8
299	20231211	141600	2356010660	9580	9580	9590	9580	760
300	20231211	141500	2348729360	9590	9590	9590	9590	189
301	20231211	141400	2346916850	9590	9580	9590	9580	668
302	20231211	141300	2340513670	9580	9590	9590	9580	569
303	20231211	141200	2335058990	9590	9590	9590	9590	374
304	20231211	141100	2331472330	9590	9590	9600	9590	144
305	20231211	141000	2330091330	9590	9590	9590	9590	419
306	20231211	140900	2326073120	9590	9600	9600	9590	161
307	20231211	140800	2324528090	9590	9590	9600	9590	135
308	20231211	140700	2323232940	9590	9590	9600	9590	662
309	20231211	140600	2316884350	9590	9600	9600	9590	71
310	20231211	140500	2316203420	9600	9600	9600	9590	114
311	20231211	140400	2315109980	9600	9600	9610	9600	575
312	20231211	140300	2309589970	9600	9600	9610	9600	425
313	20231211	140200	2305509930	9600	9610	9610	9600	56
314	20231211	140100	2304972270	9600	9610	9610	9600	20
315	20231211	140000	2304780240	9600	9620	9620	9600	176
316	20231211	135900	2303087660	9600	9600	9620	9590	969
317	20231211	135800	2293781400	9610	9590	9610	9590	355
318	20231211	135700	2290373850	9590	9590	9600	9590	52
319	20231211	135600	2289875100	9590	9610	9610	9590	664
320	20231211	135500	2283499930	9610	9610	9610	9600	24
321	20231211	135400	2283269400	9600	9610	9610	9600	77
322	20231211	135300	2282529700	9610	9610	9610	9600	130
323	20231211	135200	2281280430	9600	9600	9600	9600	194
324	20231211	135100	2279418030	9600	9610	9610	9590	291
325	20231211	135000	2276623920	9610	9620	9620	9610	327
326	20231211	134900	2273480150	9610	9610	9620	9610	480
327	20231211	134800	2268867340	9610	9590	9610	9590	7
328	20231211	134700	2268800110	9610	9600	9610	9580	716
329	20231211	134600	2261933290	9580	9580	9580	9580	11
330	20231211	134500	2261827910	9580	9580	9580	9580	365
331	20231211	134400	2258331210	9610	9590	9610	9570	271
332	20231211	134300	2255731890	9590	9590	9590	9570	300
333	20231211	134200	2252856580	9570	9580	9590	9570	205
334	20231211	134100	2250893220	9590	9580	9590	9580	463
335	20231211	134000	2246456440	9570	9580	9580	9570	241
336	20231211	133900	2244147690	9590	9590	9590	9590	3
337	20231211	133800	2244118920	9600	9580	9600	9570	219
338	20231211	133700	2242019560	9580	9600	9600	9570	51
339	20231211	133600	2241530640	9590	9590	9600	9590	611
340	20231211	133500	2235670650	9600	9590	9600	9520	16483
341	20231211	133400	2078390380	9590	9600	9600	9590	43
342	20231211	133300	2077977790	9600	9600	9600	9600	95
343	20231211	133200	2077065790	9590	9610	9610	9590	386
344	20231211	133100	2073360990	9610	9590	9610	9590	1444
345	20231211	133000	2059500040	9590	9590	9590	9590	938
346	20231211	132900	2050504620	9600	9580	9600	9580	418
347	20231211	132800	2046495000	9600	9600	9600	9580	270
348	20231211	132700	2043905670	9600	9590	9600	9590	74
349	20231211	132600	2043195970	9600	9590	9600	9590	193
350	20231211	132500	2041343830	9600	9590	9600	9590	98
351	20231211	132400	2040403910	9590	9600	9600	9590	73
352	20231211	132300	2039703440	9600	9600	9600	9600	148
353	20231211	132200	2038282640	9600	9600	9600	9600	45
354	20231211	132100	2037850640	9600	9590	9600	9590	244
355	20231211	132000	2035510530	9590	9590	9600	9590	937
356	20231211	131900	2026524150	9600	9600	9600	9600	18
357	20231211	131800	2026351350	9600	9580	9600	9580	537
358	20231211	131700	2021199230	9580	9590	9600	9580	242
359	20231211	131600	2018877380	9590	9590	9600	9590	151
360	20231211	131500	2017429120	9590	9600	9600	9590	78
361	20231211	131400	2016680710	9600	9600	9600	9600	126
362	20231211	131300	2015471110	9600	9600	9600	9600	0
363	20231211	131200	2015471110	9600	9590	9600	9590	476
364	20231211	131100	2010906240	9580	9580	9600	9580	222
365	20231211	131000	2008778210	9600	9580	9600	9580	504
366	20231211	130900	2003946690	9580	9580	9590	9580	12
367	20231211	130800	2003831720	9590	9580	9590	9570	755
368	20231211	130700	1996602240	9590	9580	9590	9580	1140
369	20231211	130600	1985677260	9590	9580	9590	9580	228
370	20231211	130500	1983491020	9580	9590	9600	9580	137
371	20231211	130400	1982176300	9590	9590	9590	9580	131
372	20231211	130300	1980920110	9590	9590	9590	9580	236
373	20231211	130200	1978657220	9600	9600	9600	9590	134
374	20231211	130100	1977370860	9590	9590	9600	9580	263
375	20231211	130000	1974848180	9590	9590	9590	9580	221
376	20231211	125900	1972728890	9580	9580	9600	9570	818
377	20231211	125800	1964894140	9570	9570	9580	9570	232
378	20231211	125700	1962671910	9580	9580	9580	9570	60
379	20231211	125600	1962097230	9580	9580	9590	9580	184
380	20231211	125500	1960333140	9580	9580	9580	9580	9
381	20231211	125400	1960246920	9580	9580	9580	9580	21
382	20231211	125300	1960045740	9570	9580	9600	9570	4049
383	20231211	125200	1921197010	9580	9570	9580	9570	32
384	20231211	125100	1920890720	9570	9570	9580	9570	268
385	20231211	125000	1918325910	9570	9580	9580	9570	171
386	20231211	124900	1916688180	9570	9570	9570	9570	22
387	20231211	124800	1916477640	9580	9570	9580	9570	55
388	20231211	124700	1915951230	9570	9570	9580	9570	535
389	20231211	124600	1910830580	9570	9580	9580	9570	218
390	20231211	124500	1908744270	9580	9570	9580	9570	60
391	20231211	124400	1908169560	9570	9570	9570	9570	435
392	20231211	124300	1904006610	9570	9570	9580	9570	5
393	20231211	124200	1903958750	9580	9570	9580	9560	133
394	20231211	124100	1902685940	9570	9580	9580	9570	218
395	20231211	124000	1900598420	9570	9580	9580	9570	541
396	20231211	123900	1895419360	9570	9580	9580	9570	95
397	20231211	123800	1894510080	9570	9570	9580	9560	479
398	20231211	123700	1889926400	9570	9560	9570	9560	313
399	20231211	123600	1886931120	9570	9550	9570	9540	1652
400	20231211	123500	1871145510	9540	9550	9550	9540	129
401	20231211	123400	1869913580	9550	9540	9550	9540	1251
402	20231211	123300	1857974490	9540	9550	9550	9540	413
403	20231211	123200	1854033940	9550	9550	9550	9540	211
404	20231211	123100	1852019590	9540	9540	9540	9540	194
405	20231211	123000	1850168830	9550	9550	9550	9540	63
406	20231211	122900	1849567200	9550	9540	9550	9540	224
407	20231211	122800	1847428020	9540	9550	9550	9540	823
408	20231211	122700	1839576030	9550	9540	9550	9540	332
409	20231211	122600	1836405450	9540	9540	9560	9540	172
410	20231211	122500	1834762410	9540	9540	9550	9540	2819
411	20231211	122400	1807861680	9550	9550	9550	9540	407
412	20231211	122300	1803976850	9550	9550	9550	9540	256
413	20231211	122200	1801532060	9540	9550	9550	9540	1145
414	20231211	122100	1790597530	9540	9550	9550	9540	117
415	20231211	122000	1789481090	9550	9550	9550	9550	277
416	20231211	121900	1786835740	9550	9550	9550	9540	24
417	20231211	121800	1786606560	9540	9540	9540	9540	1021
418	20231211	121700	1776866220	9540	9540	9540	9530	190
419	20231211	121600	1775054080	9540	9530	9540	9530	569
420	20231211	121500	1769631480	9530	9540	9540	9530	613
421	20231211	121400	1763789110	9540	9540	9550	9530	1128
422	20231211	121300	1753028230	9550	9550	9550	9540	1200
423	20231211	121200	1741579990	9550	9540	9550	9540	166
424	20231211	121100	1739995730	9550	9550	9550	9540	802
425	20231211	121000	1732343230	9540	9550	9550	9540	59
426	20231211	120900	1731779800	9550	9550	9550	9540	1062
427	20231211	120800	1721647760	9550	9560	9560	9550	128
428	20231211	120700	1720424120	9560	9550	9560	9550	3815
429	20231211	120600	1683990860	9560	9560	9560	9550	151
430	20231211	120500	1682548670	9550	9570	9570	9550	448
431	20231211	120400	1678265780	9560	9560	9570	9560	4756
432	20231211	120300	1632796360	9560	9560	9570	9560	224
433	20231211	120200	1630653870	9560	9570	9570	9560	308
434	20231211	120100	1627706810	9560	9560	9560	9560	284
435	20231211	120000	1624991770	9570	9560	9570	9560	52
436	20231211	115900	1624494600	9570	9570	9570	9560	67
437	20231211	115800	1623853860	9570	9570	9570	9560	526
438	20231211	115700	1618820630	9560	9570	9570	9560	27
439	20231211	115600	1618562400	9570	9560	9570	9560	236
440	20231211	115500	1616305770	9570	9560	9570	9560	874
441	20231211	115400	1607941800	9560	9570	9570	9560	152
442	20231211	115300	1606488670	9560	9570	9570	9560	121
443	20231211	115200	1605331800	9570	9570	9570	9560	161
444	20231211	115100	1603791270	9570	9570	9570	9560	173
445	20231211	115000	1602136020	9570	9570	9570	9560	278
446	20231211	114900	1599477160	9570	9560	9570	9560	336
447	20231211	114800	1596263760	9560	9560	9560	9560	70
448	20231211	114700	1595594560	9570	9570	9580	9570	457
449	20231211	114600	1591221040	9580	9570	9580	9570	705
450	20231211	114500	1584472950	9570	9570	9570	9560	23
451	20231211	114400	1584252860	9560	9570	9570	9560	1547
452	20231211	114300	1569454810	9570	9560	9570	9560	269
453	20231211	114200	1566881460	9560	9560	9570	9560	180
454	20231211	114100	1565159440	9570	9570	9570	9560	101
455	20231211	114000	1564193510	9570	9560	9570	9560	240
456	20231211	113900	1561897860	9560	9560	9570	9560	122
457	20231211	113800	1560731350	9570	9560	9570	9560	196
458	20231211	113700	1558856310	9560	9570	9570	9560	247
459	20231211	113600	1556493220	9570	9570	9570	9560	270
460	20231211	113500	1553909340	9570	9570	9570	9560	511
461	20231211	113400	1549019210	9570	9560	9570	9560	279
462	20231211	113300	1546349710	9570	9570	9570	9570	577
463	20231211	113200	1540827820	9570	9570	9580	9570	1334
464	20231211	113100	1528060780	9580	9570	9580	9570	170
465	20231211	113000	1526432200	9580	9570	9580	9570	370
466	20231211	112900	1522891210	9570	9580	9580	9570	4347
467	20231211	112800	1481282120	9580	9590	9590	9580	2277
468	20231211	112700	1459466980	9590	9600	9600	9590	2669
469	20231211	112600	1433871150	9600	9610	9610	9600	12
470	20231211	112500	1433755940	9600	9600	9600	9590	326
471	20231211	112400	1430626360	9590	9600	9600	9590	2452
472	20231211	112300	1407088900	9600	9610	9610	9600	236
473	20231211	112200	1404823190	9610	9600	9610	9600	729
474	20231211	112100	1397823550	9610	9610	9610	9610	233
475	20231211	112000	1395584420	9620	9610	9620	9610	16
476	20231211	111900	1395430520	9610	9610	9620	9600	815
477	20231211	111800	1387599620	9610	9620	9620	9610	143
478	20231211	111700	1386225090	9620	9610	9620	9610	137
479	20231211	111600	1384908490	9610	9620	9620	9610	224
480	20231211	111500	1382753880	9620	9620	9620	9610	59
481	20231211	111400	1382186820	9610	9610	9610	9610	102
482	20231211	111300	1381206600	9620	9610	9620	9600	1453
483	20231211	111200	1367243690	9610	9610	9620	9600	368
484	20231211	111100	1363707750	9610	9610	9620	9610	533
485	20231211	111000	1358585610	9610	9620	9620	9610	296
486	20231211	110900	1355738110	9630	9630	9630	9620	66
487	20231211	110800	1355102550	9640	9630	9640	9630	44
488	20231211	110700	1354678410	9640	9620	9640	9620	440
489	20231211	110600	1350441410	9620	9620	9620	9620	67
490	20231211	110500	1349796870	9620	9630	9630	9620	95
491	20231211	110400	1348882420	9630	9630	9640	9630	393
492	20231211	110300	1345096560	9630	9630	9630	9630	297
493	20231211	110200	1342236450	9630	9630	9630	9630	390
494	20231211	110100	1338480750	9630	9630	9640	9620	663
495	20231211	110000	1332095340	9630	9630	9640	9630	25
496	20231211	105900	1331854540	9630	9650	9650	9630	554
497	20231211	105800	1326511230	9650	9630	9670	9630	4400
498	20231211	105700	1284061110	9620	9620	9620	9610	970
499	20231211	105600	1274734880	9630	9630	9630	9630	6
500	20231211	105500	1274677100	9630	9610	9630	9610	1463
501	20231211	105400	1260601350	9610	9610	9610	9610	309
502	20231211	105300	1257631860	9610	9600	9620	9600	1032
503	20231211	105200	1247714580	9600	9610	9620	9600	560
504	20231211	105100	1242331860	9610	9610	9620	9610	99
505	20231211	105000	1241380210	9620	9610	9620	9610	179
506	20231211	104900	1239659390	9610	9610	9620	9610	560
507	20231211	104800	1234275860	9620	9610	9630	9610	111
508	20231211	104700	1233209090	9610	9620	9620	9610	479
509	20231211	104600	1228601120	9620	9620	9630	9620	327
510	20231211	104500	1225454130	9630	9630	9630	9630	15
511	20231211	104400	1225309680	9630	9620	9630	9620	482
512	20231211	104300	1220672820	9620	9630	9630	9620	682
513	20231211	104200	1214111950	9630	9620	9630	9620	295
514	20231211	104100	1211274030	9620	9620	9630	9620	226
515	20231211	104000	1209099450	9620	9620	9630	9620	1197
516	20231211	103900	1197581270	9630	9630	9630	9630	133
517	20231211	103800	1196300480	9630	9630	9630	9630	125
518	20231211	103700	1195096730	9630	9630	9640	9630	1148
519	20231211	103600	1184040760	9620	9620	9620	9620	449
520	20231211	103500	1179721380	9620	9610	9620	9610	35
521	20231211	103400	1179384780	9620	9610	9620	9610	1166
522	20231211	103300	1168178280	9600	9600	9600	9600	1071
523	20231211	103200	1157896680	9600	9590	9600	9590	29
524	20231211	103100	1157618360	9590	9580	9590	9580	406
525	20231211	103000	1153725520	9580	9590	9590	9580	310
526	20231211	102900	1150753570	9590	9590	9600	9590	234
527	20231211	102800	1148509500	9590	9600	9600	9590	143
528	20231211	102700	1147136870	9590	9590	9600	9590	1710
529	20231211	102600	1130737770	9600	9610	9610	9600	33
530	20231211	102500	1130420930	9610	9600	9610	9600	1034
531	20231211	102400	1120486860	9600	9600	9600	9600	895
532	20231211	102300	1111894860	9600	9600	9600	9600	1
533	20231211	102200	1111885260	9590	9590	9590	9590	295
534	20231211	102100	1109056210	9600	9600	9600	9600	314
535	20231211	102000	1106041810	9600	9590	9600	9590	63
536	20231211	101900	1105437630	9580	9590	9610	9580	340
537	20231211	101800	1102175780	9590	9580	9590	9570	490
538	20231211	101700	1097483770	9580	9580	9590	9570	3709
539	20231211	101600	1061950330	9580	9570	9590	9570	394
540	20231211	101500	1058174480	9590	9580	9590	9570	1459
541	20231211	101400	1044208190	9580	9580	9580	9580	100
542	20231211	101300	1043250190	9580	9590	9590	9570	326
543	20231211	101200	1040127370	9580	9580	9580	9570	1756
544	20231211	101100	1023312470	9590	9590	9590	9580	649
545	20231211	101000	1017093060	9600	9610	9610	9590	927
546	20231211	100900	1008200260	9590	9610	9610	9590	3811
547	20231211	100800	971623740	9610	9620	9620	9610	1281
548	20231211	100700	959312620	9610	9610	9610	9610	368
549	20231211	100600	955776140	9600	9610	9610	9600	151
550	20231211	100500	954326410	9610	9610	9620	9610	2953
551	20231211	100400	925948070	9610	9610	9620	9610	265
552	20231211	100300	923400080	9610	9620	9620	9610	197
553	20231211	100200	921505600	9610	9630	9630	9610	1731
554	20231211	100100	904865050	9630	9640	9640	9630	212
555	20231211	100000	902822240	9640	9640	9640	9630	176
556	20231211	095900	901127150	9640	9630	9640	9620	1039
557	20231211	095800	891120590	9630	9630	9630	9610	1640
558	20231211	095700	875345800	9630	9620	9630	9620	1656
559	20231211	095600	859413510	9620	9610	9620	9610	55
560	20231211	095500	858884710	9620	9620	9620	9610	686
561	20231211	095400	852285490	9620	9610	9620	9610	206
562	20231211	095300	850303970	9610	9620	9620	9610	344
563	20231211	095200	846998000	9610	9620	9620	9610	175
564	20231211	095100	845314810	9630	9630	9630	9610	1160
565	20231211	095000	834159610	9620	9630	9630	9620	1814
566	20231211	094900	816708890	9630	9630	9630	9620	9
567	20231211	094800	816622240	9630	9630	9640	9630	751
568	20231211	094700	809388850	9630	9630	9640	9630	564
569	20231211	094600	803956510	9630	9640	9640	9630	339
570	20231211	094500	800691890	9640	9650	9650	9630	1850
571	20231211	094400	782859130	9650	9660	9660	9640	4368
572	20231211	094300	740711440	9660	9660	9660	9660	4
573	20231211	094200	740672800	9660	9670	9670	9650	1462
574	20231211	094100	726560870	9670	9670	9670	9660	137
575	20231211	094000	725237080	9670	9660	9670	9650	1095
576	20231211	093900	714659670	9660	9660	9660	9650	171
577	20231211	093800	713008110	9650	9650	9660	9650	60
578	20231211	093700	712429080	9660	9660	9670	9650	2700
579	20231211	093600	686352350	9670	9670	9670	9660	159
580	20231211	093500	684815050	9670	9670	9670	9660	122
581	20231211	093400	683635330	9660	9670	9670	9660	313
582	20231211	093300	680609690	9670	9670	9670	9660	395
583	20231211	093200	676790240	9660	9670	9670	9660	843
584	20231211	093100	668646750	9660	9660	9670	9660	1273
585	20231211	093000	656348030	9670	9670	9670	9660	193
586	20231211	092900	654482310	9660	9660	9680	9660	41
587	20231211	092800	654085890	9660	9680	9680	9660	3147
588	20231211	092700	623633610	9670	9670	9680	9670	797
589	20231211	092600	615925200	9670	9670	9680	9660	5161
590	20231211	092500	566020930	9670	9670	9670	9660	68
591	20231211	092400	565363930	9670	9660	9670	9660	169
592	20231211	092300	563729800	9660	9670	9670	9660	459
593	20231211	092200	559295820	9670	9660	9670	9660	86
594	20231211	092100	558464980	9660	9660	9670	9660	766
595	20231211	092000	551064090	9660	9670	9670	9660	252
596	20231211	091900	548628260	9660	9670	9670	9660	249
597	20231211	091800	546221280	9670	9660	9670	9660	613
598	20231211	091700	540296040	9670	9670	9670	9660	356
599	20231211	091600	536855340	9670	9680	9680	9670	2527
600	20231211	091500	512411060	9680	9680	9690	9680	1633
601	20231211	091400	496602340	9690	9680	9690	9670	6332
602	20231211	091300	435351940	9690	9690	9690	9680	1640
603	20231211	091200	419474340	9690	9680	9690	9670	3246
604	20231211	091100	388058300	9670	9700	9700	9670	780
605	20231211	091000	380506060	9700	9680	9700	9660	3828
606	20231211	090900	343430900	9680	9660	9680	9650	4048
607	20231211	090800	304305370	9670	9650	9670	9650	2432
608	20231211	090700	280824660	9650	9640	9660	9640	582
609	20231211	090600	275208240	9650	9660	9660	9610	3505
610	20231211	090500	241370580	9660	9640	9670	9620	5061
611	20231211	090400	192532120	9640	9650	9650	9640	247
612	20231211	090300	190149460	9660	9590	9670	9590	5104
613	20231211	090200	141014280	9590	9570	9600	9570	1611
614	20231211	090100	125566870	9570	9570	9570	9520	3829
615	20231211	090000	89075470	9580	9580	9580	9520	9313