KissMeData/230240/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204100	1248638530	18660	18660	18660	18660	7796
3	20231213	204000	1248638530	18660	18660	18660	18660	0
4	20231213	203900	1248638530	18660	18660	18660	18660	0
5	20231213	203800	1248638530	18660	18660	18660	18660	0
6	20231213	203700	1248638530	18660	18660	18660	18660	0
7	20231213	203600	1248638530	18660	18660	18660	18660	0
8	20231213	203500	1248638530	18660	18660	18660	18660	0
9	20231213	203400	1248638530	18660	18660	18660	18660	0
10	20231213	203300	1248638530	18660	18660	18660	18660	0
11	20231213	203200	1248638530	18660	18660	18660	18660	0
12	20231213	203100	1248638530	18660	18660	18660	18660	0
13	20231213	203000	1248638530	18660	18660	18660	18660	0
14	20231213	202900	1248638530	18660	18660	18660	18660	0
15	20231213	202800	1248638530	18660	18660	18660	18660	0
16	20231213	202700	1248638530	18660	18660	18660	18660	0
17	20231213	202600	1248638530	18660	18660	18660	18660	0
18	20231213	202500	1248638530	18660	18660	18660	18660	0
19	20231213	202400	1248638530	18660	18660	18660	18660	0
20	20231213	202300	1248638530	18660	18660	18660	18660	0
21	20231213	202200	1248638530	18660	18660	18660	18660	0
22	20231213	202100	1248638530	18660	18660	18660	18660	0
23	20231213	202000	1248638530	18660	18660	18660	18660	0
24	20231213	201900	1248638530	18660	18660	18660	18660	0
25	20231213	201800	1248638530	18660	18660	18660	18660	0
26	20231213	201700	1248638530	18660	18660	18660	18660	0
27	20231213	201600	1248638530	18660	18660	18660	18660	0
28	20231213	201500	1248638530	18660	18660	18660	18660	0
29	20231213	201400	1248638530	18660	18660	18660	18660	0
30	20231213	201300	1248638530	18660	18660	18660	18660	0
31	20231213	201200	1248638530	18660	18660	18660	18660	0
32	20231213	201100	1248638530	18660	18660	18660	18660	7796
33	20231213	201000	1248638530	18660	18660	18660	18660	0
34	20231213	200900	1248638530	18660	18660	18660	18660	0
35	20231213	200800	1248638530	18660	18660	18660	18660	0
36	20231213	200700	1248638530	18660	18660	18660	18660	0
37	20231213	200600	1248638530	18660	18660	18660	18660	0
38	20231213	200500	1248638530	18660	18660	18660	18660	0
39	20231213	200400	1248638530	18660	18660	18660	18660	0
40	20231213	200300	1248638530	18660	18660	18660	18660	0
41	20231213	200200	1248638530	18660	18660	18660	18660	0
42	20231213	200100	1248638530	18660	18660	18660	18660	0
43	20231213	200000	1248638530	18660	18660	18660	18660	0
44	20231213	195900	1248638530	18660	18660	18660	18660	0
45	20231213	195800	1248638530	18660	18660	18660	18660	0
46	20231213	195700	1248638530	18660	18660	18660	18660	0
47	20231213	195600	1248638530	18660	18660	18660	18660	0
48	20231213	195500	1248638530	18660	18660	18660	18660	0
49	20231213	195400	1248638530	18660	18660	18660	18660	0
50	20231213	195300	1248638530	18660	18660	18660	18660	0
51	20231213	195200	1248638530	18660	18660	18660	18660	0
52	20231213	195100	1248638530	18660	18660	18660	18660	0
53	20231213	195000	1248638530	18660	18660	18660	18660	0
54	20231213	194900	1248638530	18660	18660	18660	18660	0
55	20231213	194800	1248638530	18660	18660	18660	18660	0
56	20231213	194700	1248638530	18660	18660	18660	18660	0
57	20231213	194600	1248638530	18660	18660	18660	18660	0
58	20231213	194500	1248638530	18660	18660	18660	18660	0
59	20231213	194400	1248638530	18660	18660	18660	18660	0
60	20231213	194300	1248638530	18660	18660	18660	18660	0
61	20231213	194200	1248638530	18660	18660	18660	18660	0
62	20231213	194100	1248638530	18660	18660	18660	18660	7796
63	20231213	194000	1248638530	18660	18660	18660	18660	0
64	20231213	193900	1248638530	18660	18660	18660	18660	0
65	20231213	193800	1248638530	18660	18660	18660	18660	0
66	20231213	193700	1248638530	18660	18660	18660	18660	0
67	20231213	193600	1248638530	18660	18660	18660	18660	0
68	20231213	193500	1248638530	18660	18660	18660	18660	0
69	20231213	193400	1248638530	18660	18660	18660	18660	0
70	20231213	193300	1248638530	18660	18660	18660	18660	0
71	20231213	193200	1248638530	18660	18660	18660	18660	0
72	20231213	193100	1248638530	18660	18660	18660	18660	0
73	20231213	193000	1248638530	18660	18660	18660	18660	0
74	20231213	192900	1248638530	18660	18660	18660	18660	0
75	20231213	192800	1248638530	18660	18660	18660	18660	0
76	20231213	192700	1248638530	18660	18660	18660	18660	0
77	20231213	192600	1248638530	18660	18660	18660	18660	0
78	20231213	192500	1248638530	18660	18660	18660	18660	0
79	20231213	192400	1248638530	18660	18660	18660	18660	0
80	20231213	192300	1248638530	18660	18660	18660	18660	0
81	20231213	192200	1248638530	18660	18660	18660	18660	0
82	20231213	192100	1248638530	18660	18660	18660	18660	0
83	20231213	192000	1248638530	18660	18660	18660	18660	0
84	20231213	191900	1248638530	18660	18660	18660	18660	0
85	20231213	191800	1248638530	18660	18660	18660	18660	0
86	20231213	191700	1248638530	18660	18660	18660	18660	0
87	20231213	191600	1248638530	18660	18660	18660	18660	0
88	20231213	191500	1248638530	18660	18660	18660	18660	0
89	20231213	191400	1248638530	18660	18660	18660	18660	0
90	20231213	191300	1248638530	18660	18660	18660	18660	0
91	20231213	191200	1248638530	18660	18660	18660	18660	0
92	20231213	191100	1248638530	18660	18660	18660	18660	7796
93	20231213	191000	1248638530	18660	18660	18660	18660	0
94	20231213	190900	1248638530	18660	18660	18660	18660	0
95	20231213	190800	1248638530	18660	18660	18660	18660	0
96	20231213	190700	1248638530	18660	18660	18660	18660	0
97	20231213	190600	1248638530	18660	18660	18660	18660	0
98	20231213	190500	1248638530	18660	18660	18660	18660	0
99	20231213	190400	1248638530	18660	18660	18660	18660	0
100	20231213	190300	1248638530	18660	18660	18660	18660	0
101	20231213	190200	1248638530	18660	18660	18660	18660	0
102	20231213	190100	1248638530	18660	18660	18660	18660	0
103	20231213	190000	1248638530	18660	18660	18660	18660	0
104	20231213	185900	1248638530	18660	18660	18660	18660	0
105	20231213	185800	1248638530	18660	18660	18660	18660	0
106	20231213	185700	1248638530	18660	18660	18660	18660	0
107	20231213	185600	1248638530	18660	18660	18660	18660	0
108	20231213	185500	1248638530	18660	18660	18660	18660	0
109	20231213	185400	1248638530	18660	18660	18660	18660	0
110	20231213	185300	1248638530	18660	18660	18660	18660	0
111	20231213	185200	1248638530	18660	18660	18660	18660	0
112	20231213	185100	1248638530	18660	18660	18660	18660	0
113	20231213	185000	1248638530	18660	18660	18660	18660	0
114	20231213	184900	1248638530	18660	18660	18660	18660	0
115	20231213	184800	1248638530	18660	18660	18660	18660	0
116	20231213	184700	1248638530	18660	18660	18660	18660	0
117	20231213	184600	1248638530	18660	18660	18660	18660	0
118	20231213	184500	1248638530	18660	18660	18660	18660	0
119	20231213	184400	1248638530	18660	18660	18660	18660	0
120	20231213	184300	1248638530	18660	18660	18660	18660	0
121	20231213	184200	1248638530	18660	18660	18660	18660	0
122	20231213	184100	1248638530	18660	18660	18660	18660	7796
123	20231213	184000	1248638530	18660	18660	18660	18660	0
124	20231213	183900	1248638530	18660	18660	18660	18660	0
125	20231213	183800	1248638530	18660	18660	18660	18660	0
126	20231213	183700	1248638530	18660	18660	18660	18660	0
127	20231213	183600	1248638530	18660	18660	18660	18660	0
128	20231213	183500	1248638530	18660	18660	18660	18660	0
129	20231213	183400	1248638530	18660	18660	18660	18660	0
130	20231213	183300	1248638530	18660	18660	18660	18660	0
131	20231213	183200	1248638530	18660	18660	18660	18660	0
132	20231213	183100	1248638530	18660	18660	18660	18660	0
133	20231213	183000	1248638530	18660	18660	18660	18660	0
134	20231213	182900	1248638530	18660	18660	18660	18660	0
135	20231213	182800	1248638530	18660	18660	18660	18660	0
136	20231213	182700	1248638530	18660	18660	18660	18660	0
137	20231213	182600	1248638530	18660	18660	18660	18660	0
138	20231213	182500	1248638530	18660	18660	18660	18660	0
139	20231213	182400	1248638530	18660	18660	18660	18660	0
140	20231213	182300	1248638530	18660	18660	18660	18660	0
141	20231213	182200	1248638530	18660	18660	18660	18660	0
142	20231213	182100	1248638530	18660	18660	18660	18660	0
143	20231213	182000	1248638530	18660	18660	18660	18660	0
144	20231213	181900	1248638530	18660	18660	18660	18660	0
145	20231213	181800	1248638530	18660	18660	18660	18660	0
146	20231213	181700	1248638530	18660	18660	18660	18660	0
147	20231213	181600	1248638530	18660	18660	18660	18660	0
148	20231213	181500	1248638530	18660	18660	18660	18660	0
149	20231213	181400	1248638530	18660	18660	18660	18660	0
150	20231213	181300	1248638530	18660	18660	18660	18660	0
151	20231213	181200	1248638530	18660	18660	18660	18660	0
152	20231213	181100	1248638530	18660	18660	18660	18660	7796
153	20231213	181000	1248638530	18660	18660	18660	18660	0
154	20231213	180900	1248638530	18660	18660	18660	18660	0
155	20231213	180800	1248638530	18660	18660	18660	18660	0
156	20231213	180700	1248638530	18660	18660	18660	18660	0
157	20231213	180600	1248638530	18660	18660	18660	18660	0
158	20231213	180500	1248638530	18660	18660	18660	18660	0
159	20231213	180400	1248638530	18660	18660	18660	18660	0
160	20231213	180300	1248638530	18660	18660	18660	18660	0
161	20231213	180200	1248638530	18660	18660	18660	18660	0
162	20231213	180100	1248638530	18660	18660	18660	18660	0
163	20231213	180000	1248638530	18660	18660	18660	18660	0
164	20231213	175900	1248638530	18660	18660	18660	18660	0
165	20231213	175800	1248638530	18660	18660	18660	18660	0
166	20231213	175700	1248638530	18660	18660	18660	18660	0
167	20231213	175600	1248638530	18660	18660	18660	18660	0
168	20231213	175500	1248638530	18660	18660	18660	18660	0
169	20231213	175400	1248638530	18660	18660	18660	18660	0
170	20231213	175300	1248638530	18660	18660	18660	18660	0
171	20231213	175200	1248638530	18660	18660	18660	18660	0
172	20231213	175100	1248638530	18660	18660	18660	18660	0
173	20231213	175000	1248638530	18660	18660	18660	18660	0
174	20231213	174900	1248638530	18660	18660	18660	18660	0
175	20231213	174800	1248638530	18660	18660	18660	18660	0
176	20231213	174700	1248638530	18660	18660	18660	18660	0
177	20231213	174600	1248638530	18660	18660	18660	18660	0
178	20231213	174500	1248638530	18660	18660	18660	18660	0
179	20231213	174400	1248638530	18660	18660	18660	18660	0
180	20231213	174300	1248638530	18660	18660	18660	18660	0
181	20231213	174200	1248638530	18660	18660	18660	18660	0
182	20231213	174100	1248638530	18660	18660	18660	18660	7796
183	20231213	174000	1248638530	18660	18660	18660	18660	0
184	20231213	173900	1248638530	18660	18660	18660	18660	0
185	20231213	173800	1248638530	18660	18660	18660	18660	0
186	20231213	173700	1248638530	18660	18660	18660	18660	0
187	20231213	173600	1248638530	18660	18660	18660	18660	0
188	20231213	173500	1248638530	18660	18660	18660	18660	0
189	20231213	173400	1248638530	18660	18660	18660	18660	0
190	20231213	173300	1248638530	18660	18660	18660	18660	0
191	20231213	173200	1248638530	18660	18660	18660	18660	0
192	20231213	173100	1248638530	18660	18660	18660	18660	0
193	20231213	173000	1248638530	18660	18660	18660	18660	0
194	20231213	172900	1248638530	18660	18660	18660	18660	0
195	20231213	172800	1248638530	18660	18660	18660	18660	0
196	20231213	172700	1248638530	18660	18660	18660	18660	0
197	20231213	172600	1248638530	18660	18660	18660	18660	0
198	20231213	172500	1248638530	18660	18660	18660	18660	0
199	20231213	172400	1248638530	18660	18660	18660	18660	0
200	20231213	172300	1248638530	18660	18660	18660	18660	0
201	20231213	172200	1248638530	18660	18660	18660	18660	0
202	20231213	172100	1248638530	18660	18660	18660	18660	0
203	20231213	172000	1248638530	18660	18660	18660	18660	0
204	20231213	171900	1248638530	18660	18660	18660	18660	0
205	20231213	171800	1248638530	18660	18660	18660	18660	0
206	20231213	171700	1248638530	18660	18660	18660	18660	0
207	20231213	171600	1248638530	18660	18660	18660	18660	0
208	20231213	171500	1248638530	18660	18660	18660	18660	0
209	20231213	171400	1248638530	18660	18660	18660	18660	0
210	20231213	171300	1248638530	18660	18660	18660	18660	0
211	20231213	171200	1248638530	18660	18660	18660	18660	0
212	20231213	171100	1248638530	18660	18660	18660	18660	7796
213	20231213	171000	1248638530	18660	18660	18660	18660	0
214	20231213	170900	1248638530	18660	18660	18660	18660	0
215	20231213	170800	1248638530	18660	18660	18660	18660	0
216	20231213	170700	1248638530	18660	18660	18660	18660	0
217	20231213	170600	1248638530	18660	18660	18660	18660	0
218	20231213	170500	1248638530	18660	18660	18660	18660	0
219	20231213	170400	1248638530	18660	18660	18660	18660	0
220	20231213	170300	1248638530	18660	18660	18660	18660	0
221	20231213	170200	1248638530	18660	18660	18660	18660	0
222	20231213	170100	1248638530	18660	18660	18660	18660	0
223	20231213	170000	1248638530	18660	18660	18660	18660	0
224	20231213	165900	1248638530	18660	18660	18660	18660	0
225	20231213	165800	1248638530	18660	18660	18660	18660	0
226	20231213	165700	1248638530	18660	18660	18660	18660	0
227	20231213	165600	1248638530	18660	18660	18660	18660	0
228	20231213	165500	1248638530	18660	18660	18660	18660	0
229	20231213	165400	1248638530	18660	18660	18660	18660	0
230	20231213	165300	1248638530	18660	18660	18660	18660	0
231	20231213	165200	1248638530	18660	18660	18660	18660	0
232	20231213	165100	1248638530	18660	18660	18660	18660	0
233	20231213	165000	1248638530	18660	18660	18660	18660	0
234	20231213	164900	1248638530	18660	18660	18660	18660	0
235	20231213	164800	1248638530	18660	18660	18660	18660	0
236	20231213	164700	1248638530	18660	18660	18660	18660	0
237	20231213	164600	1248638530	18660	18660	18660	18660	0
238	20231213	164500	1248638530	18660	18660	18660	18660	0
239	20231213	164400	1248638530	18660	18660	18660	18660	0
240	20231213	164300	1248638530	18660	18660	18660	18660	0
241	20231213	164200	1248638530	18660	18660	18660	18660	0
242	20231213	164100	1248638530	18660	18660	18660	18660	7796
243	20231213	164000	1248638530	18660	18660	18660	18660	0
244	20231213	163900	1248638530	18660	18660	18660	18660	0
245	20231213	163800	1248638530	18660	18660	18660	18660	0
246	20231213	163700	1248638530	18660	18660	18660	18660	0
247	20231213	163600	1248638530	18660	18660	18660	18660	0
248	20231213	163500	1248638530	18660	18660	18660	18660	0
249	20231213	163400	1248638530	18660	18660	18660	18660	0
250	20231213	163300	1248638530	18660	18660	18660	18660	0
251	20231213	163200	1248638530	18660	18660	18660	18660	0
252	20231213	163100	1248638530	18660	18660	18660	18660	0
253	20231213	163000	1248638530	18660	18660	18660	18660	0
254	20231213	162900	1248638530	18660	18660	18660	18660	0
255	20231213	162800	1248638530	18660	18660	18660	18660	0
256	20231213	162700	1248638530	18660	18660	18660	18660	0
257	20231213	162600	1248638530	18660	18660	18660	18660	0
258	20231213	162500	1248638530	18660	18660	18660	18660	0
259	20231213	162400	1248638530	18660	18660	18660	18660	0
260	20231213	162300	1248638530	18660	18660	18660	18660	0
261	20231213	162200	1248638530	18660	18660	18660	18660	0
262	20231213	162100	1248638530	18660	18660	18660	18660	0
263	20231213	162000	1248638530	18660	18660	18660	18660	0
264	20231213	161900	1248638530	18660	18660	18660	18660	0
265	20231213	161800	1248638530	18660	18660	18660	18660	0
266	20231213	161700	1248638530	18660	18660	18660	18660	0
267	20231213	161600	1248638530	18660	18660	18660	18660	0
268	20231213	161500	1248638530	18660	18660	18660	18660	0
269	20231213	161400	1248638530	18660	18660	18660	18660	0
270	20231213	161300	1248638530	18660	18660	18660	18660	0
271	20231213	161200	1248638530	18660	18660	18660	18660	0
272	20231213	161100	1248638530	18660	18660	18660	18660	7796
273	20231213	161000	1248638530	18660	18660	18660	18660	0
274	20231213	160900	1248638530	18660	18660	18660	18660	0
275	20231213	160800	1248638530	18660	18660	18660	18660	0
276	20231213	160700	1248638530	18660	18660	18660	18660	0
277	20231213	160600	1248638530	18660	18660	18660	18660	0
278	20231213	160500	1248638530	18660	18660	18660	18660	0
279	20231213	160400	1248638530	18660	18660	18660	18660	0
280	20231213	160300	1248638530	18660	18660	18660	18660	0
281	20231213	160200	1248638530	18660	18660	18660	18660	0
282	20231213	160100	1248638530	18660	18660	18660	18660	0
283	20231213	160000	1248638530	18660	18660	18660	18660	0
284	20231213	155900	1248638530	18660	18660	18660	18660	0
285	20231213	155800	1248638530	18660	18660	18660	18660	0
286	20231213	155700	1248638530	18660	18660	18660	18660	0
287	20231213	155600	1248638530	18660	18660	18660	18660	0
288	20231213	155500	1248638530	18660	18660	18660	18660	0
289	20231213	155400	1248638530	18660	18660	18660	18660	0
290	20231213	155300	1248638530	18660	18660	18660	18660	0
291	20231213	155200	1248638530	18660	18660	18660	18660	0
292	20231213	155100	1248638530	18660	18660	18660	18660	0
293	20231213	155000	1248638530	18660	18660	18660	18660	0
294	20231213	154900	1248638530	18660	18660	18660	18660	0
295	20231213	154800	1248638530	18660	18660	18660	18660	0
296	20231213	154700	1248638530	18660	18660	18660	18660	0
297	20231213	154600	1248638530	18660	18660	18660	18660	0
298	20231213	154500	1248638530	18660	18660	18660	18660	0
299	20231213	154400	1248638530	18660	18660	18660	18660	0
300	20231213	154300	1248638530	18660	18660	18660	18660	0
301	20231213	154200	1248638530	18660	18660	18660	18660	0
302	20231213	154100	1248638530	18660	18660	18660	18660	7796
303	20231213	154000	1248638530	18660	18660	18660	18660	0
304	20231213	153900	1248638530	18660	18660	18660	18660	0
305	20231213	153800	1248638530	18660	18660	18660	18660	0
306	20231213	153700	1248638530	18660	18660	18660	18660	0
307	20231213	153600	1248638530	18660	18660	18660	18660	0
308	20231213	153500	1248638530	18660	18660	18660	18660	0
309	20231213	153400	1248638530	18660	18660	18660	18660	0
310	20231213	153300	1248638530	18660	18660	18660	18660	0
311	20231213	153200	1248638530	18660	18660	18660	18660	0
312	20231213	153100	1248638530	18660	18660	18660	18660	0
313	20231213	153000	1248638530	18660	18660	18660	18660	7796
314	20231213	152900	1103165170	18490	18490	18490	18490	0
315	20231213	152800	1103165170	18490	18490	18490	18490	0
316	20231213	152700	1103165170	18490	18490	18490	18490	0
317	20231213	152600	1103165170	18490	18490	18490	18490	0
318	20231213	152500	1103165170	18490	18490	18490	18490	0
319	20231213	152400	1103165170	18490	18490	18490	18490	0
320	20231213	152300	1103165170	18490	18490	18490	18490	0
321	20231213	152200	1103165170	18490	18490	18490	18490	0
322	20231213	152100	1103165170	18490	18490	18490	18490	0
323	20231213	152000	1103165170	18490	18490	18490	18490	0
324	20231213	151900	1103165170	18490	18490	18490	18460	315
325	20231213	151800	1097347710	18500	18500	18500	18500	4
326	20231213	151700	1097273710	18500	18490	18500	18490	50
327	20231213	151600	1096348720	18490	18490	18490	18490	2
328	20231213	151500	1096311740	18490	18490	18490	18490	6
329	20231213	151400	1096200800	18460	18470	18470	18460	123
330	20231213	151300	1093930180	18500	18500	18500	18500	0
331	20231213	151200	1093930180	18500	18500	18500	18500	0
332	20231213	151100	1093930180	18500	18500	18500	18500	13
333	20231213	151000	1093689680	18460	18500	18500	18460	152
334	20231213	150900	1090883640	18500	18470	18500	18470	2
335	20231213	150800	1090846670	18470	18470	18470	18470	84
336	20231213	150700	1089295190	18460	18460	18460	18460	0
337	20231213	150600	1089295190	18460	18450	18460	18450	127
338	20231213	150500	1086951540	18440	18440	18440	18440	43
339	20231213	150400	1086158620	18440	18440	18440	18440	6
340	20231213	150300	1086047980	18440	18450	18450	18440	597
341	20231213	150200	1075036300	18440	18440	18440	18440	0
342	20231213	150100	1075036300	18440	18450	18450	18440	180
343	20231213	150000	1071716990	18450	18450	18450	18450	4
344	20231213	145900	1071643190	18450	18460	18460	18450	383
345	20231213	145800	1064575170	18460	18460	18460	18460	129
346	20231213	145700	1062193830	18460	18470	18470	18460	90
347	20231213	145600	1060532030	18470	18470	18470	18470	0
348	20231213	145500	1060532030	18470	18500	18500	18470	39
349	20231213	145400	1059811300	18480	18480	18480	18480	0
350	20231213	145300	1059811300	18480	18480	18480	18480	0
351	20231213	145200	1059811300	18480	18490	18490	18480	85
352	20231213	145100	1058239770	18500	18500	18500	18500	0
353	20231213	145000	1058239770	18500	18500	18500	18500	1
354	20231213	144900	1058221270	18500	18500	18500	18500	0
355	20231213	144800	1058221270	18500	18500	18500	18500	10
356	20231213	144700	1058036270	18500	18500	18500	18500	1
357	20231213	144600	1058017770	18500	18500	18500	18500	12
358	20231213	144500	1057795770	18490	18490	18490	18490	8
359	20231213	144400	1057647850	18480	18480	18480	18480	327
360	20231213	144300	1051604890	18480	18480	18480	18480	50
361	20231213	144200	1050680890	18480	18480	18480	18480	5
362	20231213	144100	1050588490	18480	18480	18480	18480	0
363	20231213	144000	1050588490	18480	18450	18480	18450	92
364	20231213	143900	1048890940	18440	18440	18440	18440	0
365	20231213	143800	1048890940	18440	18440	18440	18440	1
366	20231213	143700	1048872500	18440	18480	18480	18440	1112
367	20231213	143600	1028351090	18480	18480	18480	18480	0
368	20231213	143500	1028351090	18480	18480	18480	18480	0
369	20231213	143400	1028351090	18480	18480	18480	18480	34
370	20231213	143300	1027722770	18490	18490	18490	18490	42
371	20231213	143200	1026946190	18500	18500	18500	18500	0
372	20231213	143100	1026946190	18500	18550	18550	18500	56
373	20231213	143000	1025909890	18550	18550	18550	18550	0
374	20231213	142900	1025909890	18550	18550	18550	18550	0
375	20231213	142800	1025909890	18550	18510	18550	18510	50
376	20231213	142700	1024984350	18510	18540	18540	18510	297
377	20231213	142600	1019478210	18540	18540	18540	18540	0
378	20231213	142500	1019478210	18540	18540	18540	18540	0
379	20231213	142400	1019478210	18540	18540	18540	18540	0
380	20231213	142300	1019478210	18540	18540	18540	18540	0
381	20231213	142200	1019478210	18540	18540	18540	18540	0
382	20231213	142100	1019478210	18540	18540	18540	18540	0
383	20231213	142000	1019478210	18540	18540	18550	18540	52
384	20231213	141900	1018513730	18510	18510	18510	18510	0
385	20231213	141800	1018513730	18510	18510	18510	18510	33
386	20231213	141700	1017902900	18510	18510	18510	18510	5
387	20231213	141600	1017810350	18510	18510	18510	18510	10
388	20231213	141500	1017625250	18510	18510	18510	18510	2
389	20231213	141400	1017588230	18470	18470	18470	18470	0
390	20231213	141300	1017588230	18470	18470	18470	18470	0
391	20231213	141200	1017588230	18470	18470	18470	18470	0
392	20231213	141100	1017588230	18470	18520	18520	18470	390
393	20231213	141000	1010372610	18520	18520	18520	18520	0
394	20231213	140900	1010372610	18520	18520	18520	18520	0
395	20231213	140800	1010372610	18520	18520	18520	18520	23
396	20231213	140700	1009946650	18530	18530	18530	18530	0
397	20231213	140600	1009946650	18530	18530	18530	18530	100
398	20231213	140500	1008093650	18540	18540	18540	18540	0
399	20231213	140400	1008093650	18540	18540	18540	18540	0
400	20231213	140300	1008093650	18540	18540	18540	18540	9
401	20231213	140200	1007926790	18540	18540	18540	18540	0
402	20231213	140100	1007926790	18540	18540	18540	18540	6
403	20231213	140000	1007815550	18530	18530	18530	18530	0
404	20231213	135900	1007815550	18530	18530	18530	18530	31
405	20231213	135800	1007241120	18530	18530	18540	18530	286
406	20231213	135700	1001939540	18520	18520	18520	18520	0
407	20231213	135600	1001939540	18520	18520	18520	18520	0
408	20231213	135500	1001939540	18520	18520	18520	18520	0
409	20231213	135400	1001939540	18520	18470	18520	18450	1157
410	20231213	135300	980574280	18460	18460	18460	18460	38
411	20231213	135200	979872800	18470	18490	18490	18460	1783
412	20231213	135100	946939600	18490	18490	18490	18490	47
413	20231213	135000	946070570	18490	18490	18490	18490	0
414	20231213	134900	946070570	18490	18490	18490	18490	0
415	20231213	134800	946070570	18490	18490	18490	18490	100
416	20231213	134700	944221570	18490	18490	18490	18490	10
417	20231213	134600	944036670	18490	18490	18490	18490	0
418	20231213	134500	944036670	18490	18500	18500	18490	62
419	20231213	134400	942890280	18500	18500	18500	18470	862
420	20231213	134300	926958520	18500	18500	18500	18500	83
421	20231213	134200	925423020	18500	18500	18500	18500	0
422	20231213	134100	925423020	18500	18500	18500	18500	0
423	20231213	134000	925423020	18500	18500	18500	18500	6
424	20231213	133900	925312020	18510	18510	18510	18510	5
425	20231213	133800	925219470	18510	18530	18530	18510	6
426	20231213	133700	925108390	18540	18530	18540	18530	706
427	20231213	133600	912025150	18530	18520	18530	18520	58
428	20231213	133500	910950760	18510	18510	18510	18510	8
429	20231213	133400	910802680	18510	18510	18510	18510	7
430	20231213	133300	910673110	18530	18530	18530	18530	0
431	20231213	133200	910673110	18530	18530	18530	18530	6
432	20231213	133100	910561930	18530	18530	18530	18530	0
433	20231213	133000	910561930	18530	18520	18530	18520	50
434	20231213	132900	909635910	18500	18500	18500	18500	0
435	20231213	132800	909635910	18500	18500	18500	18500	70
436	20231213	132700	908340910	18510	18510	18510	18510	20
437	20231213	132600	907970710	18510	18510	18510	18510	25
438	20231213	132500	907507960	18500	18500	18500	18500	38
439	20231213	132400	906804960	18500	18500	18500	18500	896
440	20231213	132300	890228960	18510	18550	18550	18510	2154
441	20231213	132200	850327300	18550	18550	18550	18550	725
442	20231213	132100	836878550	18560	18580	18580	18560	1709
443	20231213	132000	805148600	18580	18580	18580	18570	112
444	20231213	131900	803067690	18580	18580	18580	18580	1
445	20231213	131800	803049110	18580	18580	18580	18580	158
446	20231213	131700	800113470	18570	18590	18600	18570	524
447	20231213	131600	790373490	18590	18590	18590	18590	0
448	20231213	131500	790373490	18590	18590	18590	18580	62
449	20231213	131400	789221090	18590	18610	18610	18590	23
450	20231213	131300	788793300	18610	18610	18610	18610	0
451	20231213	131200	788793300	18610	18610	18610	18610	1
452	20231213	131100	788774690	18570	18570	18570	18570	0
453	20231213	131000	788774690	18570	18570	18570	18570	0
454	20231213	130900	788774690	18570	18570	18570	18570	0
455	20231213	130800	788774690	18570	18570	18570	18570	0
456	20231213	130700	788774690	18570	18580	18580	18570	153
457	20231213	130600	785932080	18650	18650	18650	18650	0
458	20231213	130500	785932080	18650	18650	18650	18650	0
459	20231213	130400	785932080	18650	18650	18650	18650	35
460	20231213	130300	785279330	18650	18650	18650	18650	0
461	20231213	130200	785279330	18650	18650	18650	18650	0
462	20231213	130100	785279330	18650	18650	18650	18650	1
463	20231213	130000	785260680	18580	18580	18580	18580	0
464	20231213	125900	785260680	18580	18580	18580	18580	11
465	20231213	125800	785056300	18580	18650	18650	18580	8
466	20231213	125700	784907170	18570	18650	18650	18570	467
467	20231213	125600	776228710	18600	18600	18600	18600	113
468	20231213	125500	774126910	18600	18600	18600	18600	11
469	20231213	125400	773922310	18600	18600	18600	18600	10
470	20231213	125300	773736310	18600	18600	18600	18600	0
471	20231213	125200	773736310	18600	18600	18600	18600	1
472	20231213	125100	773717710	18600	18610	18610	18600	99
473	20231213	125000	771875590	18620	18620	18620	18620	12
474	20231213	124900	771652150	18610	18610	18610	18610	29
475	20231213	124800	771112460	18610	18600	18610	18600	71
476	20231213	124700	769791790	18600	18600	18600	18600	9
477	20231213	124600	769624390	18600	18600	18600	18600	0
478	20231213	124500	769624390	18600	18600	18600	18600	1
479	20231213	124400	769605790	18660	18660	18660	18660	0
480	20231213	124300	769605790	18660	18660	18660	18660	0
481	20231213	124200	769605790	18660	18660	18660	18660	1
482	20231213	124100	769587130	18670	18670	18670	18670	0
483	20231213	124000	769587130	18670	18670	18670	18670	31
484	20231213	123900	769008360	18670	18670	18670	18670	0
485	20231213	123800	769008360	18670	18670	18670	18670	100
486	20231213	123700	767141360	18670	18650	18670	18650	12
487	20231213	123600	766917510	18650	18580	18650	18580	204
488	20231213	123500	763113600	18570	18570	18570	18570	0
489	20231213	123400	763113600	18570	18610	18610	18560	1527
490	20231213	123300	734749470	18580	18580	18580	18580	0
491	20231213	123200	734749470	18580	18580	18580	18580	0
492	20231213	123100	734749470	18580	18580	18580	18580	0
493	20231213	123000	734749470	18580	18580	18580	18580	0
494	20231213	122900	734749470	18580	18580	18580	18580	0
495	20231213	122800	734749470	18580	18580	18580	18580	0
496	20231213	122700	734749470	18580	18580	18580	18580	0
497	20231213	122600	734749470	18580	18580	18580	18580	1107
498	20231213	122500	714181410	18570	18580	18580	18570	301
499	20231213	122400	708588840	18570	18570	18570	18570	21
500	20231213	122300	708198870	18570	18580	18580	18570	250
501	20231213	122200	703554000	18590	18580	18590	18580	502
502	20231213	122100	694226680	18570	18570	18570	18570	1307
503	20231213	122000	669955690	18560	18590	18590	18560	1643
504	20231213	121900	639437260	18630	18630	18630	18630	50
505	20231213	121800	638505760	18630	18630	18630	18630	0
506	20231213	121700	638505760	18630	18630	18630	18630	0
507	20231213	121600	638505760	18630	18630	18630	18630	1
508	20231213	121500	638487130	18630	18630	18630	18630	1
509	20231213	121400	638468500	18630	18630	18630	18630	1
510	20231213	121300	638449870	18630	18630	18630	18630	0
511	20231213	121200	638449870	18630	18630	18630	18630	0
512	20231213	121100	638449870	18630	18630	18630	18630	7
513	20231213	121000	638319460	18630	18630	18630	18630	0
514	20231213	120900	638319460	18630	18630	18630	18630	35
515	20231213	120800	637667410	18630	18630	18630	18630	533
516	20231213	120700	627737620	18640	18640	18640	18640	2
517	20231213	120600	627700340	18630	18610	18630	18610	57
518	20231213	120500	626639470	18590	18590	18590	18590	0
519	20231213	120400	626639470	18590	18590	18590	18590	0
520	20231213	120300	626639470	18590	18600	18600	18590	4
521	20231213	120200	626565090	18590	18590	18590	18590	0
522	20231213	120100	626565090	18590	18590	18590	18590	0
523	20231213	120000	626565090	18590	18590	18590	18590	0
524	20231213	115900	626565090	18590	18590	18590	18590	0
525	20231213	115800	626565090	18590	18640	18640	18590	34
526	20231213	115700	625932930	18580	18580	18580	18580	0
527	20231213	115600	625932930	18580	18580	18580	18580	0
528	20231213	115500	625932930	18580	18580	18580	18580	1
529	20231213	115400	625914350	18580	18580	18580	18580	0
530	20231213	115300	625914350	18580	18580	18580	18580	0
531	20231213	115200	625914350	18580	18580	18580	18580	0
532	20231213	115100	625914350	18580	18580	18580	18580	0
533	20231213	115000	625914350	18580	18580	18580	18580	0
534	20231213	114900	625914350	18580	18580	18580	18580	0
535	20231213	114800	625914350	18580	18580	18580	18580	73
536	20231213	114700	624558010	18580	18580	18580	18580	50
537	20231213	114600	623629010	18580	18580	18580	18580	1
538	20231213	114500	623610430	18580	18580	18580	18580	208
539	20231213	114400	619745790	18570	18600	18600	18570	395
540	20231213	114300	612402020	18650	18650	18650	18650	0
541	20231213	114200	612402020	18650	18650	18650	18650	7
542	20231213	114100	612271470	18650	18650	18650	18650	1
543	20231213	114000	612252820	18580	18580	18580	18580	0
544	20231213	113900	612252820	18580	18590	18590	18580	62
545	20231213	113800	611100840	18590	18590	18590	18590	0
546	20231213	113700	611100840	18590	18590	18590	18590	7
547	20231213	113600	610970710	18570	18590	18590	18570	703
548	20231213	113500	597913950	18590	18590	18590	18590	10
549	20231213	113400	597728050	18590	18590	18590	18590	6
550	20231213	113300	597616510	18590	18600	18600	18590	238
551	20231213	113200	593190690	18600	18600	18600	18600	12
552	20231213	113100	592967490	18660	18600	18660	18600	13
553	20231213	113000	592725630	18600	18590	18600	18590	33
554	20231213	112900	592111840	18600	18600	18600	18600	7
555	20231213	112800	591981640	18590	18590	18590	18590	0
556	20231213	112700	591981640	18590	18590	18590	18590	75
557	20231213	112600	590587390	18590	18590	18590	18590	12
558	20231213	112500	590364310	18670	18670	18670	18670	0
559	20231213	112400	590364310	18670	18670	18670	18670	0
560	20231213	112300	590364310	18670	18670	18670	18670	3
561	20231213	112200	590308300	18670	18670	18670	18670	0
562	20231213	112100	590308300	18670	18670	18670	18670	0
563	20231213	112000	590308300	18670	18670	18670	18670	12
564	20231213	111900	590084260	18670	18670	18670	18670	0
565	20231213	111800	590084260	18670	18670	18670	18670	0
566	20231213	111700	590084260	18670	18670	18670	18670	35
567	20231213	111600	589430810	18630	18580	18630	18580	456
568	20231213	111500	580943630	18580	18580	18580	18580	89
569	20231213	111400	579290010	18580	18580	18580	18580	22
570	20231213	111300	578881250	18580	18580	18580	18580	2
571	20231213	111200	578844090	18580	18580	18580	18580	249
572	20231213	111100	574217670	18580	18580	18580	18580	0
573	20231213	111000	574217670	18580	18580	18580	18580	0
574	20231213	110900	574217670	18580	18580	18630	18570	218
575	20231213	110800	570166840	18580	18580	18580	18580	30
576	20231213	110700	569609440	18580	18590	18590	18580	190
577	20231213	110600	566079220	18580	18580	18580	18580	50
578	20231213	110500	565150220	18570	18570	18570	18570	0
579	20231213	110400	565150220	18570	18570	18570	18570	51
580	20231213	110300	564203150	18570	18580	18580	18570	200
581	20231213	110200	560488780	18580	18580	18580	18580	49
582	20231213	110100	559578360	18570	18590	18630	18570	1081
583	20231213	110000	539494620	18630	18630	18630	18630	1
584	20231213	105900	539475990	18580	18580	18580	18570	703
585	20231213	105800	526417680	18580	18600	18600	18580	111
586	20231213	105700	524355280	18600	18600	18600	18600	0
587	20231213	105600	524355280	18600	18600	18600	18600	69
588	20231213	105500	523071880	18560	18560	18560	18560	1
589	20231213	105400	523053320	18560	18610	18610	18560	1580
590	20231213	105300	493664090	18610	18670	18670	18610	1973
591	20231213	105200	456904370	18680	18680	18680	18680	0
592	20231213	105100	456904370	18680	18680	18680	18680	4
593	20231213	105000	456829650	18670	18670	18670	18670	0
594	20231213	104900	456829650	18670	18670	18670	18670	219
595	20231213	104800	452740920	18680	18680	18680	18680	0
596	20231213	104700	452740920	18680	18680	18680	18680	2
597	20231213	104600	452703560	18670	18670	18670	18670	0
598	20231213	104500	452703560	18670	18670	18670	18670	49
599	20231213	104400	451788730	18680	18680	18680	18680	0
600	20231213	104300	451788730	18680	18680	18680	18680	205
601	20231213	104200	447959330	18670	18660	18670	18660	24
602	20231213	104100	447511270	18670	18670	18670	18670	29
603	20231213	104000	446969840	18660	18680	18740	18660	104
604	20231213	103900	445027250	18680	18680	18680	18680	13
605	20231213	103800	444784410	18670	18680	18680	18670	88
606	20231213	103700	443141090	18680	18680	18680	18680	0
607	20231213	103600	443141090	18680	18680	18680	18680	52
608	20231213	103500	442169730	18680	18680	18680	18680	0
609	20231213	103400	442169730	18680	18680	18680	18680	10
610	20231213	103300	441982930	18740	18670	18740	18670	46
611	20231213	103200	441121800	18670	18670	18670	18670	0
612	20231213	103100	441121800	18670	18670	18670	18670	71
613	20231213	103000	439796230	18670	18670	18670	18670	0
614	20231213	102900	439796230	18670	18670	18670	18670	0
615	20231213	102800	439796230	18670	18670	18670	18670	2
616	20231213	102700	439758890	18670	18680	18680	18660	1491
617	20231213	102600	411929910	18680	18680	18680	18680	0
618	20231213	102500	411929910	18680	18710	18710	18680	601
619	20231213	102400	400699050	18740	18740	18740	18740	1
620	20231213	102300	400680310	18700	18700	18700	18700	0
621	20231213	102200	400680310	18700	18700	18700	18700	0
622	20231213	102100	400680310	18700	18700	18700	18700	474
623	20231213	102000	391816510	18700	18700	18700	18700	16
624	20231213	101900	391517310	18700	18700	18700	18700	0
625	20231213	101800	391517310	18700	18700	18700	18700	0
626	20231213	101700	391517310	18700	18700	18700	18700	0
627	20231213	101600	391517310	18700	18700	18700	18700	27
628	20231213	101500	391012410	18730	18730	18730	18730	1
629	20231213	101400	390993680	18740	18740	18740	18740	0
630	20231213	101300	390993680	18740	18740	18740	18740	5
631	20231213	101200	390899980	18740	18740	18740	18740	0
632	20231213	101100	390899980	18740	18740	18740	18740	115
633	20231213	101000	388744880	18700	18730	18730	18700	150
634	20231213	100900	385938450	18740	18740	18740	18740	227
635	20231213	100800	381684470	18750	18740	18750	18740	76
636	20231213	100700	380260220	18740	18740	18740	18740	2
637	20231213	100600	380222740	18740	18740	18740	18740	1
638	20231213	100500	380204000	18740	18740	18740	18740	0
639	20231213	100400	380204000	18740	18740	18740	18740	0
640	20231213	100300	380204000	18740	18740	18740	18740	3
641	20231213	100200	380147780	18690	18690	18690	18690	0
642	20231213	100100	380147780	18690	18690	18690	18690	60
643	20231213	100000	379026380	18690	18720	18730	18690	505
644	20231213	095900	369577760	18730	18730	18730	18730	1319
645	20231213	095800	344872890	18740	18740	18740	18740	0
646	20231213	095700	344872890	18740	18740	18740	18740	0
647	20231213	095600	344872890	18740	18740	18740	18740	62
648	20231213	095500	343711010	18740	18740	18740	18740	58
649	20231213	095400	342624090	18790	18790	18790	18790	10
650	20231213	095300	342436190	18790	18790	18790	18790	1
651	20231213	095200	342417400	18730	18740	18740	18730	822
652	20231213	095100	327013130	18800	18740	18800	18740	100
653	20231213	095000	325136130	18710	18710	18710	18710	0
654	20231213	094900	325136130	18710	18710	18710	18710	0
655	20231213	094800	325136130	18710	18710	18710	18710	0
656	20231213	094700	325136130	18710	18710	18710	18710	0
657	20231213	094600	325136130	18710	18710	18710	18710	0
658	20231213	094500	325136130	18710	18710	18710	18710	0
659	20231213	094400	325136130	18710	18710	18710	18710	30
660	20231213	094300	324574830	18700	18700	18700	18700	0
661	20231213	094200	324574830	18700	18700	18700	18700	100
662	20231213	094100	322704830	18740	18800	18800	18740	364
663	20231213	094000	315867090	18800	18800	18800	18800	282
664	20231213	093900	310565490	18800	18800	18800	18800	1
665	20231213	093800	310546690	18740	18740	18740	18740	1
666	20231213	093700	310527950	18790	18750	18790	18750	301
667	20231213	093600	304876940	18740	18740	18740	18740	26
668	20231213	093500	304389700	18740	18690	18750	18690	54
669	20231213	093400	303380180	18680	18680	18680	18680	50
670	20231213	093300	302446180	18680	18730	18730	18680	1000
671	20231213	093200	283762530	18730	18730	18730	18730	0
672	20231213	093100	283762530	18730	18730	18730	18730	161
673	20231213	093000	280747000	18730	18730	18730	18730	10
674	20231213	092900	280559700	18790	18790	18790	18790	5
675	20231213	092800	280465750	18670	18760	18760	18670	2187
676	20231213	092700	239545740	18760	18870	18870	18760	621
677	20231213	092600	227894180	18780	18800	18800	18760	582
678	20231213	092500	216962630	18810	18810	18810	18810	15
679	20231213	092400	216680480	18810	18810	18810	18810	0
680	20231213	092300	216680480	18810	18900	18900	18810	329
681	20231213	092200	210491050	18900	18900	18900	18900	1
682	20231213	092100	210472150	18890	18890	18890	18890	0
683	20231213	092000	210472150	18890	18890	18890	18890	10
684	20231213	091900	210283250	18910	18910	18910	18910	0
685	20231213	091800	210283250	18910	18910	18910	18910	50
686	20231213	091700	209337750	18910	18910	18910	18910	0
687	20231213	091600	209337750	18910	18910	18910	18910	0
688	20231213	091500	209337750	18910	18910	18910	18910	0
689	20231213	091400	209337750	18910	18910	18910	18910	20
690	20231213	091300	208959550	18900	18910	18910	18790	93
691	20231213	091200	207207340	18940	18940	18940	18940	22
692	20231213	091100	206790660	18930	18930	18930	18930	49
693	20231213	091000	205863090	18790	18790	18790	18790	0
694	20231213	090900	205863090	18790	18790	18790	18790	0
695	20231213	090800	205863090	18790	18770	18790	18770	318
696	20231213	090700	199888870	18760	18790	18790	18760	1191
697	20231213	090600	177531560	18790	18790	18790	18790	613
698	20231213	090500	166013290	18790	18870	18870	18790	2518
699	20231213	090400	118575670	18830	18870	18870	18830	48
700	20231213	090300	117671030	18870	18960	18960	18870	18
701	20231213	090200	117330380	18970	19010	19030	18740	140
702	20231213	090100	114694900	19040	18900	19040	18650	4295
703	20231213	090000	33504770	18900	18790	18900	18790	1783