KissMeData/129920/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201600	1662838690	6640	6640	6640	6640	2106
3	20231211	201500	1662838690	6640	6640	6640	6640	0
4	20231211	201400	1662838690	6640	6640	6640	6640	0
5	20231211	201300	1662838690	6640	6640	6640	6640	0
6	20231211	201200	1662838690	6640	6640	6640	6640	0
7	20231211	201100	1662838690	6640	6640	6640	6640	0
8	20231211	201000	1662838690	6640	6640	6640	6640	0
9	20231211	200900	1662838690	6640	6640	6640	6640	0
10	20231211	200800	1662838690	6640	6640	6640	6640	0
11	20231211	200700	1662838690	6640	6640	6640	6640	0
12	20231211	200600	1662838690	6640	6640	6640	6640	0
13	20231211	200500	1662838690	6640	6640	6640	6640	0
14	20231211	200400	1662838690	6640	6640	6640	6640	0
15	20231211	200300	1662838690	6640	6640	6640	6640	0
16	20231211	200200	1662838690	6640	6640	6640	6640	0
17	20231211	200100	1662838690	6640	6640	6640	6640	0
18	20231211	200000	1662838690	6640	6640	6640	6640	0
19	20231211	195900	1662838690	6640	6640	6640	6640	0
20	20231211	195800	1662838690	6640	6640	6640	6640	0
21	20231211	195700	1662838690	6640	6640	6640	6640	0
22	20231211	195600	1662838690	6640	6640	6640	6640	0
23	20231211	195500	1662838690	6640	6640	6640	6640	0
24	20231211	195400	1662838690	6640	6640	6640	6640	0
25	20231211	195300	1662838690	6640	6640	6640	6640	0
26	20231211	195200	1662838690	6640	6640	6640	6640	0
27	20231211	195100	1662838690	6640	6640	6640	6640	0
28	20231211	195000	1662838690	6640	6640	6640	6640	0
29	20231211	194900	1662838690	6640	6640	6640	6640	0
30	20231211	194800	1662838690	6640	6640	6640	6640	0
31	20231211	194700	1662838690	6640	6640	6640	6640	0
32	20231211	194600	1662838690	6640	6640	6640	6640	2106
33	20231211	194500	1662838690	6640	6640	6640	6640	0
34	20231211	194400	1662838690	6640	6640	6640	6640	0
35	20231211	194300	1662838690	6640	6640	6640	6640	0
36	20231211	194200	1662838690	6640	6640	6640	6640	0
37	20231211	194100	1662838690	6640	6640	6640	6640	0
38	20231211	194000	1662838690	6640	6640	6640	6640	0
39	20231211	193900	1662838690	6640	6640	6640	6640	0
40	20231211	193800	1662838690	6640	6640	6640	6640	0
41	20231211	193700	1662838690	6640	6640	6640	6640	0
42	20231211	193600	1662838690	6640	6640	6640	6640	0
43	20231211	193500	1662838690	6640	6640	6640	6640	0
44	20231211	193400	1662838690	6640	6640	6640	6640	0
45	20231211	193300	1662838690	6640	6640	6640	6640	0
46	20231211	193200	1662838690	6640	6640	6640	6640	0
47	20231211	193100	1662838690	6640	6640	6640	6640	0
48	20231211	193000	1662838690	6640	6640	6640	6640	0
49	20231211	192900	1662838690	6640	6640	6640	6640	0
50	20231211	192800	1662838690	6640	6640	6640	6640	0
51	20231211	192700	1662838690	6640	6640	6640	6640	0
52	20231211	192600	1662838690	6640	6640	6640	6640	0
53	20231211	192500	1662838690	6640	6640	6640	6640	0
54	20231211	192400	1662838690	6640	6640	6640	6640	0
55	20231211	192300	1662838690	6640	6640	6640	6640	0
56	20231211	192200	1662838690	6640	6640	6640	6640	0
57	20231211	192100	1662838690	6640	6640	6640	6640	0
58	20231211	192000	1662838690	6640	6640	6640	6640	0
59	20231211	191900	1662838690	6640	6640	6640	6640	0
60	20231211	191800	1662838690	6640	6640	6640	6640	0
61	20231211	191700	1662838690	6640	6640	6640	6640	0
62	20231211	191600	1662838690	6640	6640	6640	6640	2106
63	20231211	191500	1662838690	6640	6640	6640	6640	0
64	20231211	191400	1662838690	6640	6640	6640	6640	0
65	20231211	191300	1662838690	6640	6640	6640	6640	0
66	20231211	191200	1662838690	6640	6640	6640	6640	0
67	20231211	191100	1662838690	6640	6640	6640	6640	0
68	20231211	191000	1662838690	6640	6640	6640	6640	0
69	20231211	190900	1662838690	6640	6640	6640	6640	0
70	20231211	190800	1662838690	6640	6640	6640	6640	0
71	20231211	190700	1662838690	6640	6640	6640	6640	0
72	20231211	190600	1662838690	6640	6640	6640	6640	0
73	20231211	190500	1662838690	6640	6640	6640	6640	0
74	20231211	190400	1662838690	6640	6640	6640	6640	0
75	20231211	190300	1662838690	6640	6640	6640	6640	0
76	20231211	190200	1662838690	6640	6640	6640	6640	0
77	20231211	190100	1662838690	6640	6640	6640	6640	0
78	20231211	190000	1662838690	6640	6640	6640	6640	0
79	20231211	185900	1662838690	6640	6640	6640	6640	0
80	20231211	185800	1662838690	6640	6640	6640	6640	0
81	20231211	185700	1662838690	6640	6640	6640	6640	0
82	20231211	185600	1662838690	6640	6640	6640	6640	0
83	20231211	185500	1662838690	6640	6640	6640	6640	0
84	20231211	185400	1662838690	6640	6640	6640	6640	0
85	20231211	185300	1662838690	6640	6640	6640	6640	0
86	20231211	185200	1662838690	6640	6640	6640	6640	0
87	20231211	185100	1662838690	6640	6640	6640	6640	0
88	20231211	185000	1662838690	6640	6640	6640	6640	0
89	20231211	184900	1662838690	6640	6640	6640	6640	0
90	20231211	184800	1662838690	6640	6640	6640	6640	0
91	20231211	184700	1662838690	6640	6640	6640	6640	0
92	20231211	184600	1662838690	6640	6640	6640	6640	2106
93	20231211	184500	1662838690	6640	6640	6640	6640	0
94	20231211	184400	1662838690	6640	6640	6640	6640	0
95	20231211	184300	1662838690	6640	6640	6640	6640	0
96	20231211	184200	1662838690	6640	6640	6640	6640	0
97	20231211	184100	1662838690	6640	6640	6640	6640	0
98	20231211	184000	1662838690	6640	6640	6640	6640	0
99	20231211	183900	1662838690	6640	6640	6640	6640	0
100	20231211	183800	1662838690	6640	6640	6640	6640	0
101	20231211	183700	1662838690	6640	6640	6640	6640	0
102	20231211	183600	1662838690	6640	6640	6640	6640	0
103	20231211	183500	1662838690	6640	6640	6640	6640	0
104	20231211	183400	1662838690	6640	6640	6640	6640	0
105	20231211	183300	1662838690	6640	6640	6640	6640	0
106	20231211	183200	1662838690	6640	6640	6640	6640	0
107	20231211	183100	1662838690	6640	6640	6640	6640	0
108	20231211	183000	1662838690	6640	6640	6640	6640	0
109	20231211	182900	1662838690	6640	6640	6640	6640	0
110	20231211	182800	1662838690	6640	6640	6640	6640	0
111	20231211	182700	1662838690	6640	6640	6640	6640	0
112	20231211	182600	1662838690	6640	6640	6640	6640	0
113	20231211	182500	1662838690	6640	6640	6640	6640	0
114	20231211	182400	1662838690	6640	6640	6640	6640	0
115	20231211	182300	1662838690	6640	6640	6640	6640	0
116	20231211	182200	1662838690	6640	6640	6640	6640	0
117	20231211	182100	1662838690	6640	6640	6640	6640	0
118	20231211	182000	1662838690	6640	6640	6640	6640	0
119	20231211	181900	1662838690	6640	6640	6640	6640	0
120	20231211	181800	1662838690	6640	6640	6640	6640	0
121	20231211	181700	1662838690	6640	6640	6640	6640	0
122	20231211	181600	1662838690	6640	6640	6640	6640	2106
123	20231211	181500	1662838690	6640	6640	6640	6640	0
124	20231211	181400	1662838690	6640	6640	6640	6640	0
125	20231211	181300	1662838690	6640	6640	6640	6640	0
126	20231211	181200	1662838690	6640	6640	6640	6640	0
127	20231211	181100	1662838690	6640	6640	6640	6640	0
128	20231211	181000	1662838690	6640	6640	6640	6640	0
129	20231211	180900	1662838690	6640	6640	6640	6640	0
130	20231211	180800	1662838690	6640	6640	6640	6640	0
131	20231211	180700	1662838690	6640	6640	6640	6640	0
132	20231211	180600	1662838690	6640	6640	6640	6640	0
133	20231211	180500	1662838690	6640	6640	6640	6640	0
134	20231211	180400	1662838690	6640	6640	6640	6640	0
135	20231211	180300	1662838690	6640	6640	6640	6640	0
136	20231211	180200	1662838690	6640	6640	6640	6640	0
137	20231211	180100	1662838690	6640	6640	6640	6640	0
138	20231211	180000	1662838690	6640	6640	6640	6640	0
139	20231211	175900	1662838690	6640	6640	6640	6640	0
140	20231211	175800	1662838690	6640	6640	6640	6640	0
141	20231211	175700	1662838690	6640	6640	6640	6640	0
142	20231211	175600	1662838690	6640	6640	6640	6640	0
143	20231211	175500	1662838690	6640	6640	6640	6640	0
144	20231211	175400	1662838690	6640	6640	6640	6640	0
145	20231211	175300	1662838690	6640	6640	6640	6640	0
146	20231211	175200	1662838690	6640	6640	6640	6640	0
147	20231211	175100	1662838690	6640	6640	6640	6640	0
148	20231211	175000	1662838690	6640	6640	6640	6640	0
149	20231211	174900	1662838690	6640	6640	6640	6640	0
150	20231211	174800	1662838690	6640	6640	6640	6640	0
151	20231211	174700	1662838690	6640	6640	6640	6640	0
152	20231211	174600	1662838690	6640	6640	6640	6640	2106
153	20231211	174500	1662838690	6640	6640	6640	6640	0
154	20231211	174400	1662838690	6640	6640	6640	6640	0
155	20231211	174300	1662838690	6640	6640	6640	6640	0
156	20231211	174200	1662838690	6640	6640	6640	6640	0
157	20231211	174100	1662838690	6640	6640	6640	6640	0
158	20231211	174000	1662838690	6640	6640	6640	6640	0
159	20231211	173900	1662838690	6640	6640	6640	6640	0
160	20231211	173800	1662838690	6640	6640	6640	6640	0
161	20231211	173700	1662838690	6640	6640	6640	6640	0
162	20231211	173600	1662838690	6640	6640	6640	6640	0
163	20231211	173500	1662838690	6640	6640	6640	6640	0
164	20231211	173400	1662838690	6640	6640	6640	6640	0
165	20231211	173300	1662838690	6640	6640	6640	6640	0
166	20231211	173200	1662838690	6640	6640	6640	6640	0
167	20231211	173100	1662838690	6640	6640	6640	6640	0
168	20231211	173000	1662838690	6640	6640	6640	6640	0
169	20231211	172900	1662838690	6640	6640	6640	6640	0
170	20231211	172800	1662838690	6640	6640	6640	6640	0
171	20231211	172700	1662838690	6640	6640	6640	6640	0
172	20231211	172600	1662838690	6640	6640	6640	6640	0
173	20231211	172500	1662838690	6640	6640	6640	6640	0
174	20231211	172400	1662838690	6640	6640	6640	6640	0
175	20231211	172300	1662838690	6640	6640	6640	6640	0
176	20231211	172200	1662838690	6640	6640	6640	6640	0
177	20231211	172100	1662838690	6640	6640	6640	6640	0
178	20231211	172000	1662838690	6640	6640	6640	6640	0
179	20231211	171900	1662838690	6640	6640	6640	6640	0
180	20231211	171800	1662838690	6640	6640	6640	6640	0
181	20231211	171700	1662838690	6640	6640	6640	6640	0
182	20231211	171600	1662838690	6640	6640	6640	6640	2106
183	20231211	171500	1662838690	6640	6640	6640	6640	0
184	20231211	171400	1662838690	6640	6640	6640	6640	0
185	20231211	171300	1662838690	6640	6640	6640	6640	0
186	20231211	171200	1662838690	6640	6640	6640	6640	0
187	20231211	171100	1662838690	6640	6640	6640	6640	0
188	20231211	171000	1662838690	6640	6640	6640	6640	0
189	20231211	170900	1662838690	6640	6640	6640	6640	0
190	20231211	170800	1662838690	6640	6640	6640	6640	0
191	20231211	170700	1662838690	6640	6640	6640	6640	0
192	20231211	170600	1662838690	6640	6640	6640	6640	0
193	20231211	170500	1662838690	6640	6640	6640	6640	0
194	20231211	170400	1662838690	6640	6640	6640	6640	0
195	20231211	170300	1662838690	6640	6640	6640	6640	0
196	20231211	170200	1662838690	6640	6640	6640	6640	0
197	20231211	170100	1662838690	6640	6640	6640	6640	0
198	20231211	170000	1662838690	6640	6640	6640	6640	0
199	20231211	165900	1662838690	6640	6640	6640	6640	0
200	20231211	165800	1662838690	6640	6640	6640	6640	0
201	20231211	165700	1662838690	6640	6640	6640	6640	0
202	20231211	165600	1662838690	6640	6640	6640	6640	0
203	20231211	165500	1662838690	6640	6640	6640	6640	0
204	20231211	165400	1662838690	6640	6640	6640	6640	0
205	20231211	165300	1662838690	6640	6640	6640	6640	0
206	20231211	165200	1662838690	6640	6640	6640	6640	0
207	20231211	165100	1662838690	6640	6640	6640	6640	0
208	20231211	165000	1662838690	6640	6640	6640	6640	0
209	20231211	164900	1662838690	6640	6640	6640	6640	0
210	20231211	164800	1662838690	6640	6640	6640	6640	0
211	20231211	164700	1662838690	6640	6640	6640	6640	0
212	20231211	164600	1662838690	6640	6640	6640	6640	2106
213	20231211	164500	1662838690	6640	6640	6640	6640	0
214	20231211	164400	1662838690	6640	6640	6640	6640	0
215	20231211	164300	1662838690	6640	6640	6640	6640	0
216	20231211	164200	1662838690	6640	6640	6640	6640	0
217	20231211	164100	1662838690	6640	6640	6640	6640	0
218	20231211	164000	1662838690	6640	6640	6640	6640	0
219	20231211	163900	1662838690	6640	6640	6640	6640	0
220	20231211	163800	1662838690	6640	6640	6640	6640	0
221	20231211	163700	1662838690	6640	6640	6640	6640	0
222	20231211	163600	1662838690	6640	6640	6640	6640	0
223	20231211	163500	1662838690	6640	6640	6640	6640	0
224	20231211	163400	1662838690	6640	6640	6640	6640	0
225	20231211	163300	1662838690	6640	6640	6640	6640	0
226	20231211	163200	1662838690	6640	6640	6640	6640	0
227	20231211	163100	1662838690	6640	6640	6640	6640	0
228	20231211	163000	1662838690	6640	6640	6640	6640	0
229	20231211	162900	1662838690	6640	6640	6640	6640	0
230	20231211	162800	1662838690	6640	6640	6640	6640	0
231	20231211	162700	1662838690	6640	6640	6640	6640	0
232	20231211	162600	1662838690	6640	6640	6640	6640	0
233	20231211	162500	1662838690	6640	6640	6640	6640	0
234	20231211	162400	1662838690	6640	6640	6640	6640	0
235	20231211	162300	1662838690	6640	6640	6640	6640	0
236	20231211	162200	1662838690	6640	6640	6640	6640	0
237	20231211	162100	1662838690	6640	6640	6640	6640	0
238	20231211	162000	1662838690	6640	6640	6640	6640	0
239	20231211	161900	1662838690	6640	6640	6640	6640	0
240	20231211	161800	1662838690	6640	6640	6640	6640	0
241	20231211	161700	1662838690	6640	6640	6640	6640	0
242	20231211	161600	1662838690	6640	6640	6640	6640	2106
243	20231211	161500	1662838690	6640	6640	6640	6640	0
244	20231211	161400	1662838690	6640	6640	6640	6640	0
245	20231211	161300	1662838690	6640	6640	6640	6640	0
246	20231211	161200	1662838690	6640	6640	6640	6640	0
247	20231211	161100	1662838690	6640	6640	6640	6640	0
248	20231211	161000	1662838690	6640	6640	6640	6640	0
249	20231211	160900	1662838690	6640	6640	6640	6640	0
250	20231211	160800	1662838690	6640	6640	6640	6640	0
251	20231211	160700	1662838690	6640	6640	6640	6640	0
252	20231211	160600	1662838690	6640	6640	6640	6640	0
253	20231211	160500	1662838690	6640	6640	6640	6640	0
254	20231211	160400	1662838690	6640	6640	6640	6640	0
255	20231211	160300	1662838690	6640	6640	6640	6640	0
256	20231211	160200	1662838690	6640	6640	6640	6640	0
257	20231211	160100	1662838690	6640	6640	6640	6640	0
258	20231211	160000	1662838690	6640	6640	6640	6640	0
259	20231211	155900	1662838690	6640	6640	6640	6640	0
260	20231211	155800	1662838690	6640	6640	6640	6640	0
261	20231211	155700	1662838690	6640	6640	6640	6640	0
262	20231211	155600	1662838690	6640	6640	6640	6640	0
263	20231211	155500	1662838690	6640	6640	6640	6640	0
264	20231211	155400	1662838690	6640	6640	6640	6640	0
265	20231211	155300	1662838690	6640	6640	6640	6640	0
266	20231211	155200	1662838690	6640	6640	6640	6640	0
267	20231211	155100	1662838690	6640	6640	6640	6640	0
268	20231211	155000	1662838690	6640	6640	6640	6640	0
269	20231211	154900	1662838690	6640	6640	6640	6640	0
270	20231211	154800	1662838690	6640	6640	6640	6640	0
271	20231211	154700	1662838690	6640	6640	6640	6640	0
272	20231211	154600	1662838690	6640	6640	6640	6640	2106
273	20231211	154500	1662838690	6640	6640	6640	6640	0
274	20231211	154400	1662838690	6640	6640	6640	6640	0
275	20231211	154300	1662838690	6640	6640	6640	6640	0
276	20231211	154200	1662838690	6640	6640	6640	6640	0
277	20231211	154100	1662838690	6640	6640	6640	6640	0
278	20231211	154000	1662838690	6640	6640	6640	6640	0
279	20231211	153900	1662838690	6640	6640	6640	6640	0
280	20231211	153800	1662838690	6640	6640	6640	6640	0
281	20231211	153700	1662838690	6640	6640	6640	6640	0
282	20231211	153600	1662838690	6640	6640	6640	6640	0
283	20231211	153500	1662838690	6640	6640	6640	6640	0
284	20231211	153400	1662838690	6640	6640	6640	6640	0
285	20231211	153300	1662838690	6640	6640	6640	6640	0
286	20231211	153200	1662838690	6640	6640	6640	6640	0
287	20231211	153100	1662838690	6640	6640	6640	6640	0
288	20231211	153000	1662838690	6640	6640	6640	6640	2106
289	20231211	152900	1648854850	6640	6640	6640	6640	0
290	20231211	152800	1648854850	6640	6640	6640	6640	0
291	20231211	152700	1648854850	6640	6640	6640	6640	0
292	20231211	152600	1648854850	6640	6640	6640	6640	0
293	20231211	152500	1648854850	6640	6640	6640	6640	0
294	20231211	152400	1648854850	6640	6640	6640	6640	0
295	20231211	152300	1648854850	6640	6640	6640	6640	0
296	20231211	152200	1648854850	6640	6640	6640	6640	0
297	20231211	152100	1648854850	6640	6640	6640	6640	0
298	20231211	152000	1648854850	6640	6640	6640	6640	0
299	20231211	151900	1648854850	6640	6640	6640	6640	200
300	20231211	151800	1647526850	6640	6630	6640	6620	873
301	20231211	151700	1641746220	6630	6630	6630	6630	849
302	20231211	151600	1636117350	6630	6630	6630	6620	265
303	20231211	151500	1634360900	6620	6630	6630	6620	1642
304	20231211	151400	1623485440	6630	6630	6630	6630	40
305	20231211	151300	1623220240	6630	6630	6630	6620	3313
306	20231211	151200	1601257560	6630	6640	6640	6630	339
307	20231211	151100	1599007980	6640	6640	6640	6640	1
308	20231211	151000	1599001340	6630	6630	6640	6630	628
309	20231211	150900	1594837690	6620	6630	6630	6620	173
310	20231211	150800	1593690710	6640	6630	6640	6630	244
311	20231211	150700	1592072980	6630	6630	6630	6620	299
312	20231211	150600	1590091580	6640	6640	6640	6640	7
313	20231211	150500	1590045100	6640	6640	6640	6640	0
314	20231211	150400	1590045100	6640	6640	6640	6640	1
315	20231211	150300	1590038460	6640	6630	6640	6620	1094
316	20231211	150200	1582792320	6640	6630	6640	6630	208
317	20231211	150100	1581411250	6630	6630	6630	6630	18
318	20231211	150000	1581291910	6630	6640	6640	6630	101
319	20231211	145900	1580622270	6630	6630	6630	6630	61
320	20231211	145800	1580217840	6640	6630	6640	6630	222
321	20231211	145700	1578745970	6630	6630	6630	6630	0
322	20231211	145600	1578745970	6630	6640	6640	6630	230
323	20231211	145500	1577218810	6640	6640	6640	6640	0
324	20231211	145400	1577218810	6640	6640	6640	6640	115
325	20231211	145300	1576455210	6640	6640	6640	6640	230
326	20231211	145200	1574928010	6640	6640	6640	6640	0
327	20231211	145100	1574928010	6640	6650	6650	6640	1119
328	20231211	145000	1567497760	6650	6650	6650	6640	888
329	20231211	144900	1561600810	6650	6650	6650	6650	43
330	20231211	144800	1561314860	6650	6650	6650	6650	210
331	20231211	144700	1559918360	6640	6640	6640	6640	0
332	20231211	144600	1559918360	6640	6640	6640	6640	152
333	20231211	144500	1558909080	6650	6650	6650	6650	161
334	20231211	144400	1557838430	6650	6660	6660	6640	43
335	20231211	144300	1557552490	6650	6650	6650	6650	700
336	20231211	144200	1552897490	6650	6650	6650	6650	0
337	20231211	144100	1552897490	6650	6650	6650	6650	10
338	20231211	144000	1552830990	6650	6650	6650	6650	97
339	20231211	143900	1552185940	6650	6650	6650	6650	27
340	20231211	143800	1552006390	6640	6660	6670	6640	3670
341	20231211	143700	1527552610	6640	6640	6640	6640	30
342	20231211	143600	1527353410	6640	6660	6660	6640	489
343	20231211	143500	1524106170	6660	6660	6660	6660	0
344	20231211	143400	1524106170	6660	6640	6660	6640	601
345	20231211	143300	1520111510	6660	6660	6660	6660	2
346	20231211	143200	1520098190	6650	6650	6650	6650	169
347	20231211	143100	1518974340	6650	6650	6650	6650	0
348	20231211	143000	1518974340	6650	6650	6650	6640	80
349	20231211	142900	1518442390	6650	6650	6650	6650	309
350	20231211	142800	1516387540	6650	6660	6660	6650	78
351	20231211	142700	1515868660	6660	6660	6660	6660	18
352	20231211	142600	1515748780	6660	6660	6660	6660	18
353	20231211	142500	1515628900	6660	6660	6660	6660	97
354	20231211	142400	1514982880	6660	6670	6670	6660	39
355	20231211	142300	1514722950	6670	6670	6670	6670	10
356	20231211	142200	1514656250	6660	6660	6660	6660	37
357	20231211	142100	1514409830	6660	6660	6660	6660	19
358	20231211	142000	1514283290	6660	6670	6670	6660	63
359	20231211	141900	1513863620	6670	6660	6670	6660	52
360	20231211	141800	1513517200	6660	6670	6670	6660	361
361	20231211	141700	1511112760	6670	6670	6670	6670	2
362	20231211	141600	1511099420	6660	6660	6660	6660	0
363	20231211	141500	1511099420	6660	6670	6670	6660	11
364	20231211	141400	1511026070	6660	6660	6660	6660	9
365	20231211	141300	1510966130	6660	6660	6660	6660	91
366	20231211	141200	1510360070	6660	6650	6660	6640	4607
367	20231211	141100	1479723530	6650	6660	6660	6650	481
368	20231211	141000	1476524790	6660	6660	6670	6660	1481
369	20231211	140900	1466653330	6660	6660	6660	6660	3
370	20231211	140800	1466633350	6660	6670	6670	6660	29
371	20231211	140700	1466440040	6670	6670	6670	6660	549
372	20231211	140600	1462783510	6670	6670	6670	6670	119
373	20231211	140500	1461989780	6670	6670	6670	6670	184
374	20231211	140400	1460762500	6660	6660	6660	6660	106
375	20231211	140300	1460056540	6660	6660	6660	6660	300
376	20231211	140200	1458058540	6660	6660	6660	6660	0
377	20231211	140100	1458058540	6660	6660	6660	6660	50
378	20231211	140000	1457725540	6660	6670	6670	6660	537
379	20231211	135900	1454143820	6670	6680	6680	6670	637
380	20231211	135800	1449891640	6680	6670	6690	6670	185
381	20231211	135700	1448655980	6670	6680	6680	6670	773
382	20231211	135600	1443495100	6690	6690	6690	6680	196
383	20231211	135500	1442185360	6690	6680	6690	6680	1347
384	20231211	135400	1433177240	6680	6690	6690	6680	858
385	20231211	135300	1427444930	6680	6680	6680	6680	636
386	20231211	135200	1423196450	6680	6680	6680	6680	377
387	20231211	135100	1420678090	6680	6690	6690	6670	1893
388	20231211	135000	1408031830	6690	6620	6690	6620	5464
389	20231211	134900	1371620770	6620	6620	6620	6620	10
390	20231211	134800	1371554570	6610	6610	6610	6610	200
391	20231211	134700	1370232570	6620	6620	6620	6610	78
392	20231211	134600	1369716230	6640	6620	6640	6620	14
393	20231211	134500	1369623530	6620	6610	6620	6610	43
394	20231211	134400	1369339170	6610	6610	6610	6610	312
395	20231211	134300	1367276850	6610	6620	6620	6610	10
396	20231211	134200	1367210690	6630	6620	6630	6620	48
397	20231211	134100	1366892920	6610	6610	6610	6610	199
398	20231211	134000	1365577530	6620	6620	6620	6620	123
399	20231211	133900	1364763270	6640	6640	6640	6640	1
400	20231211	133800	1364756630	6620	6630	6630	6620	92
401	20231211	133700	1364147300	6640	6640	6640	6640	0
402	20231211	133600	1364147300	6640	6630	6640	6630	3
403	20231211	133500	1364127400	6640	6640	6640	6640	23
404	20231211	133400	1363974680	6650	6650	6650	6650	0
405	20231211	133300	1363974680	6650	6620	6650	6620	11
406	20231211	133200	1363901830	6620	6620	6620	6620	918
407	20231211	133100	1357824670	6650	6650	6650	6650	0
408	20231211	133000	1357824670	6650	6650	6650	6650	200
409	20231211	132900	1356494670	6650	6650	6650	6650	0
410	20231211	132800	1356494670	6650	6650	6650	6650	4
411	20231211	132700	1356468070	6620	6620	6620	6620	0
412	20231211	132600	1356468070	6620	6620	6620	6620	130
413	20231211	132500	1355607470	6620	6640	6640	6620	131
414	20231211	132400	1354738960	6640	6650	6650	6640	25
415	20231211	132300	1354572760	6650	6650	6650	6650	0
416	20231211	132200	1354572760	6650	6650	6650	6650	204
417	20231211	132100	1353216160	6650	6650	6650	6650	0
418	20231211	132000	1353216160	6650	6630	6650	6630	1185
419	20231211	131900	1345348410	6630	6630	6630	6630	130
420	20231211	131800	1344486510	6630	6630	6630	6630	0
421	20231211	131700	1344486510	6630	6630	6630	6630	50
422	20231211	131600	1344155010	6630	6630	6630	6630	243
423	20231211	131500	1342543920	6630	6630	6630	6630	157
424	20231211	131400	1341503010	6630	6630	6630	6630	0
425	20231211	131300	1341503010	6630	6630	6630	6630	0
426	20231211	131200	1341503010	6630	6630	6630	6630	148
427	20231211	131100	1340521770	6620	6620	6620	6620	14
428	20231211	131000	1340429090	6630	6630	6630	6630	8
429	20231211	130900	1340376050	6630	6630	6630	6630	398
430	20231211	130800	1337737310	6630	6620	6630	6620	133
431	20231211	130700	1336856550	6610	6610	6610	6610	0
432	20231211	130600	1336856550	6610	6610	6610	6610	1368
433	20231211	130500	1327814070	6610	6620	6620	6610	148
434	20231211	130400	1326835490	6610	6610	6610	6610	0
435	20231211	130300	1326835490	6610	6620	6620	6610	248
436	20231211	130200	1325196150	6610	6610	6610	6610	176
437	20231211	130100	1324032790	6610	6610	6610	6610	541
438	20231211	130000	1320456780	6620	6620	6620	6620	0
439	20231211	125900	1320456780	6620	6620	6620	6620	0
440	20231211	125800	1320456780	6620	6620	6620	6620	141
441	20231211	125700	1319523360	6620	6620	6620	6620	0
442	20231211	125600	1319523360	6620	6620	6620	6620	0
443	20231211	125500	1319523360	6620	6620	6620	6620	71
444	20231211	125400	1319053340	6620	6620	6620	6620	0
445	20231211	125300	1319053340	6620	6620	6620	6620	747
446	20231211	125200	1314108200	6620	6620	6630	6620	95
447	20231211	125100	1313479290	6620	6620	6620	6620	200
448	20231211	125000	1312155290	6630	6630	6630	6630	80
449	20231211	124900	1311624890	6630	6630	6630	6630	0
450	20231211	124800	1311624890	6630	6630	6630	6630	3
451	20231211	124700	1311605000	6620	6620	6620	6620	499
452	20231211	124600	1308301620	6620	6620	6620	6620	0
453	20231211	124500	1308301620	6620	6620	6620	6620	147
454	20231211	124400	1307328480	6630	6630	6630	6630	3
455	20231211	124300	1307308590	6630	6630	6630	6630	0
456	20231211	124200	1307308590	6630	6630	6630	6630	0
457	20231211	124100	1307308590	6630	6630	6630	6630	1
458	20231211	124000	1307301960	6620	6620	6620	6620	0
459	20231211	123900	1307301960	6620	6620	6620	6620	252
460	20231211	123800	1305633720	6610	6610	6610	6610	2
461	20231211	123700	1305620500	6620	6620	6620	6610	3
462	20231211	123600	1305600650	6620	6620	6620	6620	0
463	20231211	123500	1305600650	6620	6620	6620	6620	89
464	20231211	123400	1305011470	6620	6620	6620	6620	101
465	20231211	123300	1304342850	6620	6620	6620	6620	2
466	20231211	123200	1304329610	6620	6620	6620	6620	101
467	20231211	123100	1303660990	6630	6630	6630	6630	1
468	20231211	123000	1303654360	6630	6630	6630	6630	1
469	20231211	122900	1303647730	6640	6640	6640	6640	25
470	20231211	122800	1303481730	6640	6640	6640	6640	0
471	20231211	122700	1303481730	6640	6640	6640	6640	0
472	20231211	122600	1303481730	6640	6640	6640	6640	0
473	20231211	122500	1303481730	6640	6630	6640	6630	31
474	20231211	122400	1303276090	6620	6620	6620	6620	7
475	20231211	122300	1303229750	6620	6620	6620	6620	4
476	20231211	122200	1303203270	6620	6600	6620	6600	2091
477	20231211	122100	1289399620	6580	6600	6600	6580	634
478	20231211	122000	1285227700	6600	6600	6610	6600	396
479	20231211	121900	1282614080	6580	6600	6620	6580	73
480	20231211	121800	1282132520	6600	6600	6620	6600	348
481	20231211	121700	1279835700	6600	6590	6600	6590	54
482	20231211	121600	1279479700	6590	6600	6600	6590	1360
483	20231211	121500	1270503710	6600	6610	6610	6600	210
484	20231211	121400	1269117690	6610	6610	6610	6610	310
485	20231211	121300	1267068590	6610	6620	6620	6610	2
486	20231211	121200	1267055360	6610	6610	6610	6610	1229
487	20231211	121100	1258931670	6620	6620	6620	6620	242
488	20231211	121000	1257329630	6610	6610	6610	6610	50
489	20231211	120900	1256999130	6620	6600	6620	6600	384
490	20231211	120800	1254464710	6600	6620	6620	6600	5151
491	20231211	120700	1220458120	6620	6620	6620	6620	100
492	20231211	120600	1219796120	6630	6630	6630	6630	6
493	20231211	120500	1219756340	6650	6650	6650	6650	0
494	20231211	120400	1219756340	6650	6630	6650	6620	2841
495	20231211	120300	1200942490	6620	6620	6620	6620	74
496	20231211	120200	1200452610	6620	6620	6620	6620	50
497	20231211	120100	1200121610	6620	6630	6630	6620	361
498	20231211	120000	1197729210	6620	6650	6650	6620	1190
499	20231211	115900	1189835380	6650	6650	6650	6650	10
500	20231211	115800	1189768880	6650	6660	6660	6650	109
501	20231211	115700	1189044020	6660	6660	6660	6660	25
502	20231211	115600	1188877520	6660	6660	6660	6650	136
503	20231211	115500	1187972110	6660	6660	6660	6660	334
504	20231211	115400	1185747670	6680	6670	6680	6670	1508
505	20231211	115300	1175689260	6670	6670	6670	6670	0
506	20231211	115200	1175689260	6670	6680	6680	6670	651
507	20231211	115100	1171346040	6680	6690	6690	6670	577
508	20231211	115000	1167493850	6680	6670	6680	6670	1581
509	20231211	114900	1156934980	6680	6670	6680	6670	2015
510	20231211	114800	1143494920	6660	6650	6660	6650	359
511	20231211	114700	1141104160	6650	6640	6650	6640	214
512	20231211	114600	1139681120	6640	6640	6640	6640	90
513	20231211	114500	1139083520	6640	6640	6640	6640	8
514	20231211	114400	1139030400	6640	6630	6640	6630	545
515	20231211	114300	1135416740	6630	6630	6630	6630	85
516	20231211	114200	1134853190	6630	6630	6630	6630	224
517	20231211	114100	1133368070	6630	6630	6630	6630	49
518	20231211	114000	1133043200	6620	6630	6630	6620	50
519	20231211	113900	1132712190	6620	6630	6630	6620	205
520	20231211	113800	1131354950	6630	6630	6630	6630	310
521	20231211	113700	1129299650	6630	6630	6630	6630	50
522	20231211	113600	1128968150	6630	6630	6630	6630	114
523	20231211	113500	1128212330	6620	6620	6620	6620	1
524	20231211	113400	1128205710	6630	6640	6640	6630	138
525	20231211	113300	1127290700	6640	6640	6640	6640	93
526	20231211	113200	1126673180	6640	6640	6640	6640	97
527	20231211	113100	1126029100	6640	6640	6650	6640	61
528	20231211	113000	1125624050	6640	6650	6650	6640	84
529	20231211	112900	1125066090	6650	6650	6650	6650	0
530	20231211	112800	1125066090	6650	6630	6650	6630	2
531	20231211	112700	1125052810	6660	6670	6670	6660	11
532	20231211	112600	1124979540	6670	6670	6670	6670	0
533	20231211	112500	1124979540	6670	6670	6680	6670	579
534	20231211	112400	1121117010	6680	6680	6680	6680	0
535	20231211	112300	1121117010	6680	6660	6680	6630	2538
536	20231211	112200	1104188160	6660	6660	6660	6650	116
537	20231211	112100	1103416000	6670	6660	6670	6660	1360
538	20231211	112000	1094344810	6660	6660	6660	6660	2200
539	20231211	111900	1079692810	6660	6660	6660	6660	0
540	20231211	111800	1079692810	6660	6660	6660	6660	131
541	20231211	111700	1078820350	6660	6650	6660	6650	12
542	20231211	111600	1078740440	6660	6630	6660	6630	903
543	20231211	111500	1072734670	6630	6630	6630	6620	142
544	20231211	111400	1071794060	6630	6630	6630	6630	101
545	20231211	111300	1071124430	6610	6610	6610	6610	76
546	20231211	111200	1070622070	6630	6620	6630	6620	9
547	20231211	111100	1070562480	6620	6620	6620	6620	3
548	20231211	111000	1070542620	6610	6610	6610	6610	10
549	20231211	110900	1070476520	6610	6620	6620	6610	283
550	20231211	110800	1068605650	6620	6630	6630	6620	2241
551	20231211	110700	1053749870	6620	6620	6620	6620	144
552	20231211	110600	1052796590	6620	6600	6620	6600	48
553	20231211	110500	1052479570	6620	6610	6620	6610	820
554	20231211	110400	1047058570	6610	6600	6610	6600	381
555	20231211	110300	1044540970	6600	6600	6600	6600	140
556	20231211	110200	1043616970	6600	6610	6610	6600	440
557	20231211	110100	1040711570	6610	6600	6610	6600	86
558	20231211	110000	1040143960	6610	6610	6610	6610	10
559	20231211	105900	1040077860	6600	6610	6610	6600	4
560	20231211	105800	1040051450	6610	6600	6610	6600	23
561	20231211	105700	1039899620	6580	6620	6620	6580	3120
562	20231211	105600	1019311150	6610	6610	6630	6610	195
563	20231211	105500	1018022080	6610	6620	6620	6610	237
564	20231211	105400	1016454370	6640	6630	6640	6630	116
565	20231211	105300	1015685280	6640	6640	6650	6640	349
566	20231211	105200	1013367910	6640	6650	6650	6640	402
567	20231211	105100	1010698010	6660	6660	6660	6650	38
568	20231211	105000	1010444980	6660	6660	6660	6660	350
569	20231211	104900	1008113980	6650	6660	6660	6650	146
570	20231211	104800	1007142060	6670	6670	6680	6670	890
571	20231211	104700	1001199430	6670	6670	6680	6670	396
572	20231211	104600	998557850	6670	6700	6700	6670	1634
573	20231211	104500	987615910	6700	6680	6700	6650	10586
574	20231211	104400	916713970	6680	6670	6680	6650	5116
575	20231211	104300	882572970	6670	6630	6680	6630	17120
576	20231211	104200	768721300	6620	6620	6620	6620	811
577	20231211	104100	763352480	6620	6590	6620	6590	12211
578	20231211	104000	682756970	6580	6580	6580	6580	607
579	20231211	103900	678762910	6580	6590	6590	6580	639
580	20231211	103800	674552360	6580	6580	6580	6580	80
581	20231211	103700	674025960	6580	6570	6580	6570	1042
582	20231211	103600	667171900	6570	6570	6580	6570	521
583	20231211	103500	663747740	6570	6570	6570	6570	1422
584	20231211	103400	654405200	6570	6570	6570	6570	101
585	20231211	103300	653741630	6570	6570	6580	6570	490
586	20231211	103200	650522170	6570	6570	6570	6570	640
587	20231211	103100	646317370	6560	6550	6560	6550	888
588	20231211	103000	640492220	6550	6550	6560	6550	1340
589	20231211	102900	631715110	6560	6560	6560	6550	511
590	20231211	102800	628363080	6550	6560	6560	6550	72
591	20231211	102700	627890980	6560	6560	6560	6560	51
592	20231211	102600	627556420	6560	6520	6560	6520	595
593	20231211	102500	623653260	6550	6550	6550	6550	0
594	20231211	102400	623653260	6550	6550	6550	6510	921
595	20231211	102300	617644550	6550	6520	6550	6520	452
596	20231211	102200	614695680	6520	6550	6550	6520	572
597	20231211	102100	610962910	6550	6550	6560	6550	174
598	20231211	102000	609821780	6550	6560	6560	6550	247
599	20231211	101900	608203200	6550	6550	6550	6550	577
600	20231211	101800	604423850	6550	6550	6550	6550	169
601	20231211	101700	603316900	6550	6550	6560	6550	415
602	20231211	101600	600598610	6550	6530	6550	6530	88
603	20231211	101500	600023940	6550	6560	6560	6550	793
604	20231211	101400	594826860	6560	6520	6560	6520	1305
605	20231211	101300	586306390	6520	6530	6530	6520	540
606	20231211	101200	582782590	6530	6520	6530	6520	2
607	20231211	101100	582769540	6550	6590	6590	6550	2584
608	20231211	101000	565811910	6590	6590	6590	6580	992
609	20231211	100900	559283810	6570	6570	6590	6570	490
610	20231211	100800	556062070	6570	6590	6600	6570	1312
611	20231211	100700	547412990	6570	6590	6600	6570	2599
612	20231211	100600	530297970	6590	6590	6600	6550	2633
613	20231211	100500	512938860	6600	6590	6600	6580	5423
614	20231211	100400	477201960	6590	6540	6590	6510	7553
615	20231211	100300	427693810	6540	6530	6540	6530	5032
616	20231211	100200	394802020	6530	6500	6530	6500	4369
617	20231211	100100	366341230	6500	6480	6500	6480	1273
618	20231211	100000	358066930	6500	6480	6500	6480	623
619	20231211	095900	354025030	6480	6480	6480	6480	123
620	20231211	095800	353227990	6480	6480	6480	6480	59
621	20231211	095700	352845670	6480	6470	6480	6470	212
622	20231211	095600	351474020	6470	6480	6480	6470	174
623	20231211	095500	350346530	6480	6480	6480	6480	10
624	20231211	095400	350281730	6490	6490	6490	6490	264
625	20231211	095300	348568370	6490	6480	6490	6450	1031
626	20231211	095200	341908730	6480	6490	6490	6480	157
627	20231211	095100	340890600	6490	6500	6500	6490	496
628	20231211	095000	337671440	6500	6490	6500	6490	258
629	20231211	094900	335995440	6490	6490	6490	6480	139
630	20231211	094800	335093340	6480	6490	6490	6480	190
631	20231211	094700	333861570	6480	6490	6490	6480	20
632	20231211	094600	333731870	6490	6490	6490	6490	67
633	20231211	094500	333297040	6490	6490	6490	6490	57
634	20231211	094400	332927110	6490	6490	6490	6490	1
635	20231211	094300	332920620	6490	6490	6490	6490	1
636	20231211	094200	332914130	6470	6490	6490	6470	271
637	20231211	094100	331160160	6480	6480	6480	6480	975
638	20231211	094000	324842160	6480	6480	6480	6480	1
639	20231211	093900	324835680	6470	6470	6490	6470	89
640	20231211	093800	324259210	6470	6480	6480	6470	785
641	20231211	093700	319175450	6490	6500	6500	6490	196
642	20231211	093600	317902840	6490	6510	6510	6490	437
643	20231211	093500	315062500	6510	6520	6520	6510	124
644	20231211	093400	314254530	6520	6520	6520	6520	83
645	20231211	093300	313713370	6530	6490	6530	6490	332
646	20231211	093200	311548970	6530	6500	6530	6480	2062
647	20231211	093100	298168120	6510	6520	6520	6510	1204
648	20231211	093000	290329040	6520	6530	6530	6520	128
649	20231211	092900	289493980	6530	6540	6540	6530	166
650	20231211	092800	288409430	6540	6550	6550	6530	287
651	20231211	092700	286531980	6550	6550	6550	6540	755
652	20231211	092600	281587750	6550	6530	6550	6520	8018
653	20231211	092500	229086100	6530	6530	6530	6530	394
654	20231211	092400	226513280	6530	6500	6530	6500	13
655	20231211	092300	226428540	6500	6520	6520	6500	1651
656	20231211	092200	215685230	6530	6530	6540	6530	316
657	20231211	092100	213620180	6540	6540	6550	6540	1728
658	20231211	092000	202316060	6550	6540	6550	6540	2549
659	20231211	091900	185627550	6540	6520	6550	6510	10817
660	20231211	091800	114830740	6520	6500	6520	6500	739
661	20231211	091700	110014660	6510	6490	6510	6490	3227
662	20231211	091600	89039200	6480	6490	6490	6480	135
663	20231211	091500	88163230	6490	6500	6500	6490	487
664	20231211	091400	84998980	6490	6500	6500	6490	2407
665	20231211	091300	69356280	6490	6480	6490	6470	756
666	20231211	091200	64451900	6480	6450	6480	6450	943
667	20231211	091100	58348380	6450	6460	6460	6450	178
668	20231211	091000	57199780	6450	6450	6450	6450	302
669	20231211	090900	55251880	6460	6480	6500	6450	691
670	20231211	090800	50792860	6480	6470	6480	6470	50
671	20231211	090700	50468910	6460	6490	6490	6460	243
672	20231211	090600	48891930	6460	6490	6500	6450	1067
673	20231211	090500	41986630	6440	6450	6480	6440	2393
674	20231211	090400	26506720	6440	6450	6450	6440	768
675	20231211	090300	21555070	6440	6450	6450	6440	302
676	20231211	090200	19608170	6450	6420	6460	6420	1282
677	20231211	090100	11345090	6410	6410	6410	6410	469
678	20231211	090000	8338800	6420	6360	6420	6360	1309