KissMeData/079940/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195000	1754196810	16800	16800	16800	16800	956
3	20231213	194900	1754196810	16800	16800	16800	16800	0
4	20231213	194800	1754196810	16800	16800	16800	16800	0
5	20231213	194700	1754196810	16800	16800	16800	16800	0
6	20231213	194600	1754196810	16800	16800	16800	16800	0
7	20231213	194500	1754196810	16800	16800	16800	16800	0
8	20231213	194400	1754196810	16800	16800	16800	16800	0
9	20231213	194300	1754196810	16800	16800	16800	16800	0
10	20231213	194200	1754196810	16800	16800	16800	16800	0
11	20231213	194100	1754196810	16800	16800	16800	16800	0
12	20231213	194000	1754196810	16800	16800	16800	16800	0
13	20231213	193900	1754196810	16800	16800	16800	16800	0
14	20231213	193800	1754196810	16800	16800	16800	16800	0
15	20231213	193700	1754196810	16800	16800	16800	16800	0
16	20231213	193600	1754196810	16800	16800	16800	16800	0
17	20231213	193500	1754196810	16800	16800	16800	16800	0
18	20231213	193400	1754196810	16800	16800	16800	16800	0
19	20231213	193300	1754196810	16800	16800	16800	16800	0
20	20231213	193200	1754196810	16800	16800	16800	16800	0
21	20231213	193100	1754196810	16800	16800	16800	16800	0
22	20231213	193000	1754196810	16800	16800	16800	16800	0
23	20231213	192900	1754196810	16800	16800	16800	16800	0
24	20231213	192800	1754196810	16800	16800	16800	16800	0
25	20231213	192700	1754196810	16800	16800	16800	16800	0
26	20231213	192600	1754196810	16800	16800	16800	16800	0
27	20231213	192500	1754196810	16800	16800	16800	16800	0
28	20231213	192400	1754196810	16800	16800	16800	16800	0
29	20231213	192300	1754196810	16800	16800	16800	16800	0
30	20231213	192200	1754196810	16800	16800	16800	16800	0
31	20231213	192100	1754196810	16800	16800	16800	16800	0
32	20231213	192000	1754196810	16800	16800	16800	16800	956
33	20231213	191900	1754196810	16800	16800	16800	16800	0
34	20231213	191800	1754196810	16800	16800	16800	16800	0
35	20231213	191700	1754196810	16800	16800	16800	16800	0
36	20231213	191600	1754196810	16800	16800	16800	16800	0
37	20231213	191500	1754196810	16800	16800	16800	16800	0
38	20231213	191400	1754196810	16800	16800	16800	16800	0
39	20231213	191300	1754196810	16800	16800	16800	16800	0
40	20231213	191200	1754196810	16800	16800	16800	16800	0
41	20231213	191100	1754196810	16800	16800	16800	16800	0
42	20231213	191000	1754196810	16800	16800	16800	16800	0
43	20231213	190900	1754196810	16800	16800	16800	16800	0
44	20231213	190800	1754196810	16800	16800	16800	16800	0
45	20231213	190700	1754196810	16800	16800	16800	16800	0
46	20231213	190600	1754196810	16800	16800	16800	16800	0
47	20231213	190500	1754196810	16800	16800	16800	16800	0
48	20231213	190400	1754196810	16800	16800	16800	16800	0
49	20231213	190300	1754196810	16800	16800	16800	16800	0
50	20231213	190200	1754196810	16800	16800	16800	16800	0
51	20231213	190100	1754196810	16800	16800	16800	16800	0
52	20231213	190000	1754196810	16800	16800	16800	16800	0
53	20231213	185900	1754196810	16800	16800	16800	16800	0
54	20231213	185800	1754196810	16800	16800	16800	16800	0
55	20231213	185700	1754196810	16800	16800	16800	16800	0
56	20231213	185600	1754196810	16800	16800	16800	16800	0
57	20231213	185500	1754196810	16800	16800	16800	16800	0
58	20231213	185400	1754196810	16800	16800	16800	16800	0
59	20231213	185300	1754196810	16800	16800	16800	16800	0
60	20231213	185200	1754196810	16800	16800	16800	16800	0
61	20231213	185100	1754196810	16800	16800	16800	16800	0
62	20231213	185000	1754196810	16800	16800	16800	16800	956
63	20231213	184900	1754196810	16800	16800	16800	16800	0
64	20231213	184800	1754196810	16800	16800	16800	16800	0
65	20231213	184700	1754196810	16800	16800	16800	16800	0
66	20231213	184600	1754196810	16800	16800	16800	16800	0
67	20231213	184500	1754196810	16800	16800	16800	16800	0
68	20231213	184400	1754196810	16800	16800	16800	16800	0
69	20231213	184300	1754196810	16800	16800	16800	16800	0
70	20231213	184200	1754196810	16800	16800	16800	16800	0
71	20231213	184100	1754196810	16800	16800	16800	16800	0
72	20231213	184000	1754196810	16800	16800	16800	16800	0
73	20231213	183900	1754196810	16800	16800	16800	16800	0
74	20231213	183800	1754196810	16800	16800	16800	16800	0
75	20231213	183700	1754196810	16800	16800	16800	16800	0
76	20231213	183600	1754196810	16800	16800	16800	16800	0
77	20231213	183500	1754196810	16800	16800	16800	16800	0
78	20231213	183400	1754196810	16800	16800	16800	16800	0
79	20231213	183300	1754196810	16800	16800	16800	16800	0
80	20231213	183200	1754196810	16800	16800	16800	16800	0
81	20231213	183100	1754196810	16800	16800	16800	16800	0
82	20231213	183000	1754196810	16800	16800	16800	16800	0
83	20231213	182900	1754196810	16800	16800	16800	16800	0
84	20231213	182800	1754196810	16800	16800	16800	16800	0
85	20231213	182700	1754196810	16800	16800	16800	16800	0
86	20231213	182600	1754196810	16800	16800	16800	16800	0
87	20231213	182500	1754196810	16800	16800	16800	16800	0
88	20231213	182400	1754196810	16800	16800	16800	16800	0
89	20231213	182300	1754196810	16800	16800	16800	16800	0
90	20231213	182200	1754196810	16800	16800	16800	16800	0
91	20231213	182100	1754196810	16800	16800	16800	16800	0
92	20231213	182000	1754196810	16800	16800	16800	16800	956
93	20231213	181900	1754196810	16800	16800	16800	16800	0
94	20231213	181800	1754196810	16800	16800	16800	16800	0
95	20231213	181700	1754196810	16800	16800	16800	16800	0
96	20231213	181600	1754196810	16800	16800	16800	16800	0
97	20231213	181500	1754196810	16800	16800	16800	16800	0
98	20231213	181400	1754196810	16800	16800	16800	16800	0
99	20231213	181300	1754196810	16800	16800	16800	16800	0
100	20231213	181200	1754196810	16800	16800	16800	16800	0
101	20231213	181100	1754196810	16800	16800	16800	16800	0
102	20231213	181000	1754196810	16800	16800	16800	16800	0
103	20231213	180900	1754196810	16800	16800	16800	16800	0
104	20231213	180800	1754196810	16800	16800	16800	16800	0
105	20231213	180700	1754196810	16800	16800	16800	16800	0
106	20231213	180600	1754196810	16800	16800	16800	16800	0
107	20231213	180500	1754196810	16800	16800	16800	16800	0
108	20231213	180400	1754196810	16800	16800	16800	16800	0
109	20231213	180300	1754196810	16800	16800	16800	16800	0
110	20231213	180200	1754196810	16800	16800	16800	16800	0
111	20231213	180100	1754196810	16800	16800	16800	16800	0
112	20231213	180000	1754196810	16800	16800	16800	16800	0
113	20231213	175900	1754196810	16800	16800	16800	16800	0
114	20231213	175800	1754196810	16800	16800	16800	16800	0
115	20231213	175700	1754196810	16800	16800	16800	16800	0
116	20231213	175600	1754196810	16800	16800	16800	16800	0
117	20231213	175500	1754196810	16800	16800	16800	16800	0
118	20231213	175400	1754196810	16800	16800	16800	16800	0
119	20231213	175300	1754196810	16800	16800	16800	16800	0
120	20231213	175200	1754196810	16800	16800	16800	16800	0
121	20231213	175100	1754196810	16800	16800	16800	16800	0
122	20231213	175000	1754196810	16800	16800	16800	16800	956
123	20231213	174900	1754196810	16800	16800	16800	16800	0
124	20231213	174800	1754196810	16800	16800	16800	16800	0
125	20231213	174700	1754196810	16800	16800	16800	16800	0
126	20231213	174600	1754196810	16800	16800	16800	16800	0
127	20231213	174500	1754196810	16800	16800	16800	16800	0
128	20231213	174400	1754196810	16800	16800	16800	16800	0
129	20231213	174300	1754196810	16800	16800	16800	16800	0
130	20231213	174200	1754196810	16800	16800	16800	16800	0
131	20231213	174100	1754196810	16800	16800	16800	16800	0
132	20231213	174000	1754196810	16800	16800	16800	16800	0
133	20231213	173900	1754196810	16800	16800	16800	16800	0
134	20231213	173800	1754196810	16800	16800	16800	16800	0
135	20231213	173700	1754196810	16800	16800	16800	16800	0
136	20231213	173600	1754196810	16800	16800	16800	16800	0
137	20231213	173500	1754196810	16800	16800	16800	16800	0
138	20231213	173400	1754196810	16800	16800	16800	16800	0
139	20231213	173300	1754196810	16800	16800	16800	16800	0
140	20231213	173200	1754196810	16800	16800	16800	16800	0
141	20231213	173100	1754196810	16800	16800	16800	16800	0
142	20231213	173000	1754196810	16800	16800	16800	16800	0
143	20231213	172900	1754196810	16800	16800	16800	16800	0
144	20231213	172800	1754196810	16800	16800	16800	16800	0
145	20231213	172700	1754196810	16800	16800	16800	16800	0
146	20231213	172600	1754196810	16800	16800	16800	16800	0
147	20231213	172500	1754196810	16800	16800	16800	16800	0
148	20231213	172400	1754196810	16800	16800	16800	16800	0
149	20231213	172300	1754196810	16800	16800	16800	16800	0
150	20231213	172200	1754196810	16800	16800	16800	16800	0
151	20231213	172100	1754196810	16800	16800	16800	16800	0
152	20231213	172000	1754196810	16800	16800	16800	16800	956
153	20231213	171900	1754196810	16800	16800	16800	16800	0
154	20231213	171800	1754196810	16800	16800	16800	16800	0
155	20231213	171700	1754196810	16800	16800	16800	16800	0
156	20231213	171600	1754196810	16800	16800	16800	16800	0
157	20231213	171500	1754196810	16800	16800	16800	16800	0
158	20231213	171400	1754196810	16800	16800	16800	16800	0
159	20231213	171300	1754196810	16800	16800	16800	16800	0
160	20231213	171200	1754196810	16800	16800	16800	16800	0
161	20231213	171100	1754196810	16800	16800	16800	16800	0
162	20231213	171000	1754196810	16800	16800	16800	16800	0
163	20231213	170900	1754196810	16800	16800	16800	16800	0
164	20231213	170800	1754196810	16800	16800	16800	16800	0
165	20231213	170700	1754196810	16800	16800	16800	16800	0
166	20231213	170600	1754196810	16800	16800	16800	16800	0
167	20231213	170500	1754196810	16800	16800	16800	16800	0
168	20231213	170400	1754196810	16800	16800	16800	16800	0
169	20231213	170300	1754196810	16800	16800	16800	16800	0
170	20231213	170200	1754196810	16800	16800	16800	16800	0
171	20231213	170100	1754196810	16800	16800	16800	16800	0
172	20231213	170000	1754196810	16800	16800	16800	16800	0
173	20231213	165900	1754196810	16800	16800	16800	16800	0
174	20231213	165800	1754196810	16800	16800	16800	16800	0
175	20231213	165700	1754196810	16800	16800	16800	16800	0
176	20231213	165600	1754196810	16800	16800	16800	16800	0
177	20231213	165500	1754196810	16800	16800	16800	16800	0
178	20231213	165400	1754196810	16800	16800	16800	16800	0
179	20231213	165300	1754196810	16800	16800	16800	16800	0
180	20231213	165200	1754196810	16800	16800	16800	16800	0
181	20231213	165100	1754196810	16800	16800	16800	16800	0
182	20231213	165000	1754196810	16800	16800	16800	16800	956
183	20231213	164900	1754196810	16800	16800	16800	16800	0
184	20231213	164800	1754196810	16800	16800	16800	16800	0
185	20231213	164700	1754196810	16800	16800	16800	16800	0
186	20231213	164600	1754196810	16800	16800	16800	16800	0
187	20231213	164500	1754196810	16800	16800	16800	16800	0
188	20231213	164400	1754196810	16800	16800	16800	16800	0
189	20231213	164300	1754196810	16800	16800	16800	16800	0
190	20231213	164200	1754196810	16800	16800	16800	16800	0
191	20231213	164100	1754196810	16800	16800	16800	16800	0
192	20231213	164000	1754196810	16800	16800	16800	16800	0
193	20231213	163900	1754196810	16800	16800	16800	16800	0
194	20231213	163800	1754196810	16800	16800	16800	16800	0
195	20231213	163700	1754196810	16800	16800	16800	16800	0
196	20231213	163600	1754196810	16800	16800	16800	16800	0
197	20231213	163500	1754196810	16800	16800	16800	16800	0
198	20231213	163400	1754196810	16800	16800	16800	16800	0
199	20231213	163300	1754196810	16800	16800	16800	16800	0
200	20231213	163200	1754196810	16800	16800	16800	16800	0
201	20231213	163100	1754196810	16800	16800	16800	16800	0
202	20231213	163000	1754196810	16800	16800	16800	16800	0
203	20231213	162900	1754196810	16800	16800	16800	16800	0
204	20231213	162800	1754196810	16800	16800	16800	16800	0
205	20231213	162700	1754196810	16800	16800	16800	16800	0
206	20231213	162600	1754196810	16800	16800	16800	16800	0
207	20231213	162500	1754196810	16800	16800	16800	16800	0
208	20231213	162400	1754196810	16800	16800	16800	16800	0
209	20231213	162300	1754196810	16800	16800	16800	16800	0
210	20231213	162200	1754196810	16800	16800	16800	16800	0
211	20231213	162100	1754196810	16800	16800	16800	16800	0
212	20231213	162000	1754196810	16800	16800	16800	16800	956
213	20231213	161900	1754196810	16800	16800	16800	16800	0
214	20231213	161800	1754196810	16800	16800	16800	16800	0
215	20231213	161700	1754196810	16800	16800	16800	16800	0
216	20231213	161600	1754196810	16800	16800	16800	16800	0
217	20231213	161500	1754196810	16800	16800	16800	16800	0
218	20231213	161400	1754196810	16800	16800	16800	16800	0
219	20231213	161300	1754196810	16800	16800	16800	16800	0
220	20231213	161200	1754196810	16800	16800	16800	16800	0
221	20231213	161100	1754196810	16800	16800	16800	16800	0
222	20231213	161000	1754196810	16800	16800	16800	16800	0
223	20231213	160900	1754196810	16800	16800	16800	16800	0
224	20231213	160800	1754196810	16800	16800	16800	16800	0
225	20231213	160700	1754196810	16800	16800	16800	16800	0
226	20231213	160600	1754196810	16800	16800	16800	16800	0
227	20231213	160500	1754196810	16800	16800	16800	16800	0
228	20231213	160400	1754196810	16800	16800	16800	16800	0
229	20231213	160300	1754196810	16800	16800	16800	16800	0
230	20231213	160200	1754196810	16800	16800	16800	16800	0
231	20231213	160100	1754196810	16800	16800	16800	16800	0
232	20231213	160000	1754196810	16800	16800	16800	16800	0
233	20231213	155900	1754196810	16800	16800	16800	16800	0
234	20231213	155800	1754196810	16800	16800	16800	16800	0
235	20231213	155700	1754196810	16800	16800	16800	16800	0
236	20231213	155600	1754196810	16800	16800	16800	16800	0
237	20231213	155500	1754196810	16800	16800	16800	16800	0
238	20231213	155400	1754196810	16800	16800	16800	16800	0
239	20231213	155300	1754196810	16800	16800	16800	16800	0
240	20231213	155200	1754196810	16800	16800	16800	16800	0
241	20231213	155100	1754196810	16800	16800	16800	16800	0
242	20231213	155000	1754196810	16800	16800	16800	16800	956
243	20231213	154900	1754196810	16800	16800	16800	16800	0
244	20231213	154800	1754196810	16800	16800	16800	16800	0
245	20231213	154700	1754196810	16800	16800	16800	16800	0
246	20231213	154600	1754196810	16800	16800	16800	16800	0
247	20231213	154500	1754196810	16800	16800	16800	16800	0
248	20231213	154400	1754196810	16800	16800	16800	16800	0
249	20231213	154300	1754196810	16800	16800	16800	16800	0
250	20231213	154200	1754196810	16800	16800	16800	16800	0
251	20231213	154100	1754196810	16800	16800	16800	16800	0
252	20231213	154000	1754196810	16800	16800	16800	16800	0
253	20231213	153900	1754196810	16800	16800	16800	16800	0
254	20231213	153800	1754196810	16800	16800	16800	16800	0
255	20231213	153700	1754196810	16800	16800	16800	16800	0
256	20231213	153600	1754196810	16800	16800	16800	16800	0
257	20231213	153500	1754196810	16800	16800	16800	16800	0
258	20231213	153400	1754196810	16800	16800	16800	16800	0
259	20231213	153300	1754196810	16800	16800	16800	16800	0
260	20231213	153200	1754196810	16800	16800	16800	16800	0
261	20231213	153100	1754196810	16800	16800	16800	16800	0
262	20231213	153000	1754196810	16800	16800	16800	16800	956
263	20231213	152900	1738136010	16860	16860	16860	16860	0
264	20231213	152800	1738136010	16860	16860	16860	16860	0
265	20231213	152700	1738136010	16860	16860	16860	16860	0
266	20231213	152600	1738136010	16860	16860	16860	16860	0
267	20231213	152500	1738136010	16860	16860	16860	16860	0
268	20231213	152400	1738136010	16860	16860	16860	16860	0
269	20231213	152300	1738136010	16860	16860	16860	16860	0
270	20231213	152200	1738136010	16860	16860	16860	16860	0
271	20231213	152100	1738136010	16860	16860	16860	16860	0
272	20231213	152000	1738136010	16860	16860	16860	16860	0
273	20231213	151900	1738136010	16860	16870	16870	16840	101
274	20231213	151800	1736433310	16870	16880	16880	16850	237
275	20231213	151700	1732435520	16880	16870	16880	16850	210
276	20231213	151600	1728892850	16860	16840	16860	16830	209
277	20231213	151500	1725370700	16840	16830	16840	16830	196
278	20231213	151400	1722070540	16830	16830	16840	16820	608
279	20231213	151300	1711836600	16830	16760	16830	16760	466
280	20231213	151200	1704020080	16750	16730	16750	16730	447
281	20231213	151100	1696535270	16730	16680	16730	16680	118
282	20231213	151000	1694564550	16670	16670	16670	16670	20
283	20231213	150900	1694231150	16660	16670	16680	16660	356
284	20231213	150800	1688295220	16680	16730	16730	16680	2832
285	20231213	150700	1641024760	16720	16740	16740	16720	72
286	20231213	150600	1639820300	16750	16740	16750	16720	245
287	20231213	150500	1635721130	16740	16750	16750	16740	25
288	20231213	150400	1635302540	16760	16760	16760	16760	0
289	20231213	150300	1635302540	16760	16760	16760	16760	33
290	20231213	150200	1634749460	16730	16780	16780	16730	500
291	20231213	150100	1626374920	16780	16790	16790	16780	183
292	20231213	150000	1623302890	16790	16790	16790	16790	60
293	20231213	145900	1622295490	16790	16800	16800	16790	342
294	20231213	145800	1616549920	16830	16800	16830	16800	105
295	20231213	145700	1614785870	16830	16830	16830	16830	7
296	20231213	145600	1614668060	16830	16830	16830	16830	2
297	20231213	145500	1614634400	16840	16830	16840	16830	5
298	20231213	145400	1614550240	16820	16820	16820	16820	0
299	20231213	145300	1614550240	16820	16820	16820	16820	0
300	20231213	145200	1614550240	16820	16820	16820	16820	0
301	20231213	145100	1614550240	16820	16840	16840	16820	113
302	20231213	145000	1612647580	16840	16800	16840	16800	277
303	20231213	144900	1607984740	16800	16800	16800	16800	87
304	20231213	144800	1606523140	16790	16790	16790	16790	0
305	20231213	144700	1606523140	16790	16790	16790	16790	0
306	20231213	144600	1606523140	16790	16800	16800	16790	290
307	20231213	144500	1601652410	16800	16800	16800	16800	22
308	20231213	144400	1601282810	16800	16810	16820	16800	33
309	20231213	144300	1600728140	16810	16810	16810	16800	135
310	20231213	144200	1598459400	16820	16820	16820	16820	0
311	20231213	144100	1598459400	16820	16790	16850	16790	128
312	20231213	144000	1596310160	16860	16800	16860	16790	146
313	20231213	143900	1593855440	16810	16820	16820	16810	58
314	20231213	143800	1592880360	16860	16840	16860	16830	27
315	20231213	143700	1592425810	16880	16880	16880	16880	0
316	20231213	143600	1592425810	16880	16880	16880	16880	7
317	20231213	143500	1592307650	16910	16910	16910	16910	0
318	20231213	143400	1592307650	16910	16850	16910	16790	356
319	20231213	143300	1586326280	16850	16870	16870	16850	78
320	20231213	143200	1585011300	16920	16910	16920	16910	104
321	20231213	143100	1583252620	16910	16910	16910	16910	2
322	20231213	143000	1583218800	16920	16920	16920	16920	0
323	20231213	142900	1583218800	16920	16900	16940	16900	100
324	20231213	142800	1581526040	16900	16900	16900	16900	0
325	20231213	142700	1581526040	16900	16890	16900	16890	355
326	20231213	142600	1575526590	16890	16840	16890	16840	81
327	20231213	142500	1574161700	16840	16880	16880	16840	31
328	20231213	142400	1573638460	16840	16840	16840	16840	3
329	20231213	142300	1573587940	16840	16840	16840	16840	1
330	20231213	142200	1573571100	16840	16840	16840	16840	2
331	20231213	142100	1573537420	16880	16880	16880	16880	2
332	20231213	142000	1573503660	16880	16880	16880	16880	20
333	20231213	141900	1573166060	16820	16840	16840	16820	26
334	20231213	141800	1572728380	16880	16880	16880	16880	0
335	20231213	141700	1572728380	16880	16800	16880	16800	70
336	20231213	141600	1571550940	16850	16850	16850	16850	101
337	20231213	141500	1569849090	16800	16800	16800	16800	303
338	20231213	141400	1564758690	16780	16780	16780	16780	3
339	20231213	141300	1564708350	16780	16790	16790	16780	32
340	20231213	141200	1564171260	16800	16820	16820	16780	382
341	20231213	141100	1557749600	16840	16840	16840	16840	0
342	20231213	141000	1557749600	16840	16840	16840	16840	0
343	20231213	140900	1557749600	16840	16850	16850	16840	205
344	20231213	140800	1554295440	16850	16850	16850	16850	0
345	20231213	140700	1554295440	16850	16850	16850	16850	150
346	20231213	140600	1551767940	16830	16830	16830	16830	0
347	20231213	140500	1551767940	16830	16830	16850	16830	144
348	20231213	140400	1549342380	16810	16810	16810	16810	0
349	20231213	140300	1549342380	16810	16810	16810	16810	0
350	20231213	140200	1549342380	16810	16800	16810	16800	6
351	20231213	140100	1549241530	16810	16820	16820	16810	369
352	20231213	140000	1543034970	16780	16790	16790	16780	65
353	20231213	135900	1541944190	16800	16820	16820	16790	63
354	20231213	135800	1540885870	16800	16820	16820	16800	46
355	20231213	135700	1540112720	16830	16830	16830	16830	0
356	20231213	135600	1540112720	16830	16830	16830	16830	15
357	20231213	135500	1539860270	16840	16840	16840	16840	4
358	20231213	135400	1539792910	16840	16850	16850	16840	5
359	20231213	135300	1539708700	16830	16830	16830	16830	1
360	20231213	135200	1539691870	16810	16810	16810	16810	0
361	20231213	135100	1539691870	16810	16810	16830	16810	30
362	20231213	135000	1539187550	16790	16790	16790	16790	100
363	20231213	134900	1537508550	16790	16790	16790	16790	4
364	20231213	134800	1537441390	16770	16840	16840	16770	50
365	20231213	134700	1536601320	16850	16850	16850	16850	1
366	20231213	134600	1536584470	16850	16850	16850	16840	7
367	20231213	134500	1536466530	16850	16850	16850	16850	0
368	20231213	134400	1536466530	16850	16850	16850	16850	7
369	20231213	134300	1536348580	16850	16860	16860	16850	51
370	20231213	134200	1535489220	16850	16850	16850	16850	0
371	20231213	134100	1535489220	16850	16860	16860	16850	16
372	20231213	134000	1535219560	16850	16850	16850	16850	5
373	20231213	133900	1535135310	16850	16810	16850	16810	283
374	20231213	133800	1530374070	16810	16820	16820	16810	45
375	20231213	133700	1529617580	16820	16800	16820	16800	409
376	20231213	133600	1522745200	16800	16800	16800	16800	7
377	20231213	133500	1522627600	16800	16800	16800	16800	0
378	20231213	133400	1522627600	16800	16800	16800	16800	6
379	20231213	133300	1522526800	16800	16800	16800	16800	6
380	20231213	133200	1522426000	16780	16790	16790	16780	15
381	20231213	133100	1522174210	16790	16790	16800	16790	19
382	20231213	133000	1521855150	16790	16790	16800	16790	6
383	20231213	132900	1521754400	16790	16770	16790	16770	31
384	20231213	132800	1521233970	16770	16800	16800	16770	75
385	20231213	132700	1519976070	16770	16790	16790	16770	82
386	20231213	132600	1518599370	16790	16790	16790	16790	0
387	20231213	132500	1518599370	16790	16790	16790	16770	40
388	20231213	132400	1517927800	16790	16790	16790	16790	0
389	20231213	132300	1517927800	16790	16790	16790	16790	0
390	20231213	132200	1517927800	16790	16780	16790	16780	209
391	20231213	132100	1514420000	16770	16750	16770	16750	83
392	20231213	132000	1513028720	16740	16740	16740	16740	0
393	20231213	131900	1513028720	16740	16740	16740	16740	300
394	20231213	131800	1508006720	16770	16770	16770	16750	14
395	20231213	131700	1507772180	16770	16770	16770	16770	2
396	20231213	131600	1507738640	16760	16770	16770	16760	51
397	20231213	131500	1506883440	16770	16770	16770	16770	5
398	20231213	131400	1506799590	16770	16770	16770	16770	1
399	20231213	131300	1506782820	16780	16780	16780	16780	0
400	20231213	131200	1506782820	16780	16790	16790	16780	58
401	20231213	131100	1505809530	16790	16790	16790	16790	0
402	20231213	131000	1505809530	16790	16790	16790	16790	1
403	20231213	130900	1505792740	16790	16790	16790	16790	20
404	20231213	130800	1505456940	16790	16790	16790	16790	1
405	20231213	130700	1505440150	16790	16790	16790	16790	0
406	20231213	130600	1505440150	16790	16790	16790	16790	6
407	20231213	130500	1505339410	16790	16790	16790	16790	1
408	20231213	130400	1505322620	16790	16790	16790	16790	4
409	20231213	130300	1505255460	16790	16800	16800	16790	55
410	20231213	130200	1504331960	16800	16800	16800	16800	6
411	20231213	130100	1504231160	16800	16800	16800	16800	31
412	20231213	130000	1503710360	16800	16800	16800	16800	6
413	20231213	125900	1503609560	16790	16790	16790	16790	2
414	20231213	125800	1503575980	16770	16770	16770	16770	0
415	20231213	125700	1503575980	16770	16770	16770	16770	8
416	20231213	125600	1503441820	16770	16790	16790	16770	166
417	20231213	125500	1500656000	16780	16780	16780	16770	487
418	20231213	125400	1492488000	16790	16790	16790	16770	51
419	20231213	125300	1491631940	16790	16790	16790	16790	117
420	20231213	125200	1489667510	16800	16800	16800	16800	0
421	20231213	125100	1489667510	16800	16740	16800	16740	692
422	20231213	125000	1478067320	16740	16740	16740	16740	14
423	20231213	124900	1477832960	16710	16710	16710	16710	10
424	20231213	124800	1477665860	16700	16700	16700	16700	15
425	20231213	124700	1477415360	16760	16760	16770	16750	370
426	20231213	124600	1471213590	16680	16690	16770	16680	5110
427	20231213	124500	1385640240	16700	16700	16700	16700	0
428	20231213	124400	1385640240	16700	16700	16700	16700	100
429	20231213	124300	1383970240	16700	16700	16700	16700	0
430	20231213	124200	1383970240	16700	16700	16700	16700	0
431	20231213	124100	1383970240	16700	16690	16700	16690	75
432	20231213	124000	1382717990	16700	16690	16700	16690	12
433	20231213	123900	1382517700	16660	16690	16690	16660	12
434	20231213	123800	1382317480	16690	16690	16690	16660	106
435	20231213	123700	1380549450	16660	16600	16660	16600	219
436	20231213	123600	1376904920	16600	16600	16600	16600	71
437	20231213	123500	1375726320	16600	16580	16600	16580	86
438	20231213	123400	1374298850	16560	16610	16610	16540	1032
439	20231213	123300	1357208540	16610	16650	16650	16610	420
440	20231213	123200	1350224090	16660	16660	16660	16660	62
441	20231213	123100	1349191170	16660	16670	16670	16650	479
442	20231213	123000	1341211830	16670	16720	16720	16670	482
443	20231213	122900	1333170550	16690	16690	16690	16690	5
444	20231213	122800	1333087100	16690	16730	16760	16690	2006
445	20231213	122700	1299577400	16740	16800	16800	16740	2289
446	20231213	122600	1261230420	16800	16800	16800	16760	144
447	20231213	122500	1258814270	16800	16800	16800	16800	4
448	20231213	122400	1258747070	16800	16800	16800	16800	0
449	20231213	122300	1258747070	16800	16800	16800	16800	5
450	20231213	122200	1258663070	16800	16800	16800	16800	15
451	20231213	122100	1258411070	16780	16790	16790	16780	95
452	20231213	122000	1256816930	16800	16810	16810	16800	24
453	20231213	121900	1256413710	16800	16800	16800	16800	5
454	20231213	121800	1256329710	16800	16800	16800	16800	4
455	20231213	121700	1256262510	16800	16790	16800	16790	188
456	20231213	121600	1253104170	16790	16790	16790	16790	0
457	20231213	121500	1253104170	16790	16790	16790	16760	301
458	20231213	121400	1248057380	16800	16800	16800	16800	25
459	20231213	121300	1247637380	16810	16810	16810	16810	1
460	20231213	121200	1247620570	16810	16810	16810	16810	0
461	20231213	121100	1247620570	16810	16810	16810	16810	0
462	20231213	121000	1247620570	16810	16810	16810	16810	83
463	20231213	120900	1246225340	16810	16810	16810	16810	0
464	20231213	120800	1246225340	16810	16810	16810	16810	0
465	20231213	120700	1246225340	16810	16810	16810	16810	0
466	20231213	120600	1246225340	16810	16810	16810	16810	3
467	20231213	120500	1246174910	16750	16760	16760	16750	206
468	20231213	120400	1242722550	16760	16750	16760	16750	445
469	20231213	120300	1235265420	16740	16750	16750	16740	8
470	20231213	120200	1235131490	16750	16750	16750	16750	92
471	20231213	120100	1233590490	16760	16760	16760	16760	118
472	20231213	120000	1231612810	16760	16760	16760	16760	0
473	20231213	115900	1231612810	16760	16760	16760	16760	11
474	20231213	115800	1231428450	16760	16750	16760	16750	390
475	20231213	115700	1224892380	16750	16730	16750	16730	325
476	20231213	115600	1219453310	16730	16730	16740	16730	60
477	20231213	115500	1218449470	16730	16740	16740	16730	126
478	20231213	115400	1216340380	16750	16750	16750	16750	60
479	20231213	115300	1215335380	16750	16740	16750	16740	63
480	20231213	115200	1214280230	16750	16750	16750	16750	159
481	20231213	115100	1211616980	16760	16760	16760	16750	394
482	20231213	115000	1205013770	16760	16760	16760	16760	97
483	20231213	114900	1203388050	16760	16750	16760	16750	346
484	20231213	114800	1197592540	16760	16800	16800	16760	716
485	20231213	114700	1185584470	16810	16810	16810	16810	7
486	20231213	114600	1185466800	16810	16810	16810	16800	336
487	20231213	114500	1179820640	16810	16810	16810	16800	168
488	20231213	114400	1176997760	16800	16800	16810	16800	199
489	20231213	114300	1173654540	16810	16810	16810	16810	127
490	20231213	114200	1171519670	16810	16820	16820	16810	22
491	20231213	114100	1171149820	16810	16810	16810	16810	100
492	20231213	114000	1169468820	16810	16840	16850	16810	150
493	20231213	113900	1166945160	16840	16850	16850	16840	197
494	20231213	113800	1163626970	16840	16860	16860	16840	386
495	20231213	113700	1157120550	16870	16870	16870	16870	2
496	20231213	113600	1157086810	16860	16870	16870	16860	234
497	20231213	113500	1153139860	16880	16890	16890	16880	189
498	20231213	113400	1149948490	16890	16890	16890	16890	78
499	20231213	113300	1148631070	16920	16920	16920	16920	41
500	20231213	113200	1147937350	16880	16880	16880	16880	0
501	20231213	113100	1147937350	16880	16880	16880	16880	52
502	20231213	113000	1147059590	16930	16930	16930	16930	10
503	20231213	112900	1146890290	16870	16890	16890	16870	308
504	20231213	112800	1141692220	16900	16950	16950	16900	226
505	20231213	112700	1137870760	16950	16950	16950	16950	3
506	20231213	112600	1137819910	16960	16960	16960	16960	2
507	20231213	112500	1137785990	16910	16910	16910	16910	0
508	20231213	112400	1137785990	16910	16910	16910	16910	0
509	20231213	112300	1137785990	16910	16910	16910	16910	105
510	20231213	112200	1136010440	16920	16920	16920	16920	0
511	20231213	112100	1136010440	16920	16920	16920	16920	0
512	20231213	112000	1136010440	16920	16930	16930	16920	50
513	20231213	111900	1135164340	16930	16940	16940	16930	15
514	20231213	111800	1134910300	16980	16980	16980	16980	3
515	20231213	111700	1134859360	16980	16980	16980	16980	0
516	20231213	111600	1134859360	16980	16980	16980	16980	0
517	20231213	111500	1134859360	16980	16950	16980	16950	20
518	20231213	111400	1134520090	16880	16880	16890	16880	52
519	20231213	111300	1133642320	16880	16920	16920	16880	189
520	20231213	111200	1130450040	16920	16950	16950	16920	47
521	20231213	111100	1129654320	16960	16960	16960	16960	1
522	20231213	111000	1129637360	16970	16970	16970	16970	0
523	20231213	110900	1129637360	16970	16970	16970	16970	0
524	20231213	110800	1129637360	16970	16900	16970	16900	169
525	20231213	110700	1126771010	16900	16960	16960	16900	30
526	20231213	110600	1126263950	16960	16950	16960	16950	58
527	20231213	110500	1125280280	16950	16950	16950	16950	16
528	20231213	110400	1125009080	16950	16950	16950	16950	85
529	20231213	110300	1123568330	16860	16860	16860	16860	150
530	20231213	110200	1121039330	16850	16850	16850	16850	0
531	20231213	110100	1121039330	16850	16850	16850	16850	0
532	20231213	110000	1121039330	16850	16950	16950	16850	90
533	20231213	105900	1119522230	16950	16910	16950	16910	248
534	20231213	105800	1115320080	16900	16900	16900	16810	106
535	20231213	105700	1113530570	16900	16900	16900	16900	1
536	20231213	105600	1113513670	16790	16900	16910	16780	165
537	20231213	105500	1110741140	16780	16790	16910	16750	815
538	20231213	105400	1097080160	16820	16820	16820	16820	202
539	20231213	105300	1093682520	16810	16850	16850	16790	1916
540	20231213	105200	1061467610	16910	16910	16910	16910	1
541	20231213	105100	1061450700	16920	16840	16920	16840	104
542	20231213	105000	1059691600	16840	16850	16850	16840	172
543	20231213	104900	1056794520	16850	16840	16850	16840	511
544	20231213	104800	1048189270	16840	16850	16860	16840	239
545	20231213	104700	1044162800	16850	16850	16920	16850	204
546	20231213	104600	1040725190	16920	16850	16920	16850	368
547	20231213	104500	1034524320	16850	16850	16850	16850	10
548	20231213	104400	1034355820	16840	16840	16840	16840	100
549	20231213	104300	1032671820	16850	16850	16850	16850	5
550	20231213	104200	1032587570	16840	16860	16860	16840	436
551	20231213	104100	1025240970	16860	16880	16880	16860	284
552	20231213	104000	1020450700	16880	16910	16910	16880	688
553	20231213	103900	1008831120	16910	16930	16930	16910	611
554	20231213	103800	998490950	16930	16930	16930	16930	0
555	20231213	103700	998490950	16930	16930	16930	16930	0
556	20231213	103600	998490950	16930	16930	16930	16930	100
557	20231213	103500	996797950	16930	16930	16930	16930	50
558	20231213	103400	995951450	16930	16930	16930	16930	91
559	20231213	103300	994410820	16930	16930	16930	16930	0
560	20231213	103200	994410820	16930	16960	16960	16930	60
561	20231213	103100	993393430	16970	16970	16970	16970	20
562	20231213	103000	993054030	16970	16970	16970	16970	0
563	20231213	102900	993054030	16970	16970	16970	16970	5
564	20231213	102800	992969180	16980	16980	16980	16980	61
565	20231213	102700	991933400	16980	16990	16990	16980	122
566	20231213	102600	989860820	16990	16990	16990	16990	53
567	20231213	102500	988960350	17040	17040	17040	17040	0
568	20231213	102400	988960350	17040	17040	17040	17040	0
569	20231213	102300	988960350	17040	17040	17040	17040	2
570	20231213	102200	988926270	17040	17040	17040	17040	1
571	20231213	102100	988909230	17040	17040	17040	17040	2
572	20231213	102000	988875150	17040	17040	17040	17040	1
573	20231213	101900	988858110	16900	16900	16900	16900	0
574	20231213	101800	988858110	16900	16930	16930	16900	315
575	20231213	101700	983525340	16930	16980	16980	16930	44
576	20231213	101600	982779920	16920	17030	17040	16920	229
577	20231213	101500	978884270	17030	17000	17030	16940	277
578	20231213	101400	974173460	16980	16910	17000	16890	652
579	20231213	101300	963115470	16880	16920	16940	16880	1558
580	20231213	101200	936779220	16920	16920	16920	16920	20
581	20231213	101100	936440820	16910	16910	16910	16910	1
582	20231213	101000	936423910	16900	16890	16920	16890	365
583	20231213	100900	930256520	16890	16890	16890	16890	0
584	20231213	100800	930256520	16890	16890	16890	16890	20
585	20231213	100700	929918720	16990	16950	16990	16950	10
586	20231213	100600	929749180	16940	16920	16960	16830	696
587	20231213	100500	917997470	16840	16840	16860	16820	1291
588	20231213	100400	896262390	16820	16940	16940	16820	1279
589	20231213	100300	874673490	16940	16960	16960	16940	97
590	20231213	100200	873029670	16960	16960	16960	16950	174
591	20231213	100100	870079280	16960	16940	16960	16940	113
592	20231213	100000	868163460	16940	16930	16940	16930	296
593	20231213	095900	863152170	16930	16940	16940	16920	349
594	20231213	095800	857243350	16940	17030	17030	16940	609
595	20231213	095700	846912290	17030	17030	17030	17030	6
596	20231213	095600	846810110	17030	16970	17030	16960	625
597	20231213	095500	836204510	17030	17030	17030	16970	796
598	20231213	095400	822686510	17010	17050	17050	17010	540
599	20231213	095300	813500060	17080	17070	17080	17060	280
600	20231213	095200	808723140	17060	17000	17060	17000	892
601	20231213	095100	793544650	16980	17000	17000	16980	276
602	20231213	095000	788856330	17000	17020	17020	16980	188
603	20231213	094900	785660980	17020	16990	17050	16940	924
604	20231213	094800	769958160	16990	16810	16990	16810	2395
605	20231213	094700	729391440	16790	17000	17000	16680	3378
606	20231213	094600	672375580	17000	17090	17090	16990	1611
607	20231213	094500	644992710	17020	17020	17020	17020	173
608	20231213	094400	642048250	17010	17190	17240	17000	386
609	20231213	094300	635479750	17200	17090	17200	17000	5435
610	20231213	094200	542997230	17090	17200	17200	17090	2553
611	20231213	094100	499306530	17200	17140	17200	17120	190
612	20231213	094000	496051600	17200	17170	17200	17130	596
613	20231213	093900	485821680	17170	17170	17170	17170	92
614	20231213	093800	484242040	17170	17190	17190	17170	26
615	20231213	093700	483795540	17180	17180	17180	17180	13
616	20231213	093600	483572200	17180	17120	17180	17120	160
617	20231213	093500	480831140	17120	17120	17120	17120	118
618	20231213	093400	478810980	17120	17110	17190	17110	517
619	20231213	093300	469961480	17110	17120	17170	17110	1017
620	20231213	093200	452551320	17120	17170	17170	17120	1406
621	20231213	093100	428439740	17170	17170	17170	17170	130
622	20231213	093000	426207640	17170	17200	17200	17170	261
623	20231213	092900	421723930	17200	17200	17200	17200	48
624	20231213	092800	420898330	17300	17120	17300	17120	437
625	20231213	092700	413399630	17150	17170	17200	17110	1568
626	20231213	092600	386521430	17170	17210	17210	17170	264
627	20231213	092500	381987980	17220	17230	17230	17190	2388
628	20231213	092400	340908860	17240	17270	17270	17240	898
629	20231213	092300	325417680	17320	17260	17330	17260	48
630	20231213	092200	324587840	17260	17270	17270	17260	525
631	20231213	092100	315525160	17270	17300	17300	17270	217
632	20231213	092000	311775170	17300	17300	17300	17300	16
633	20231213	091900	311498370	17300	17300	17310	17300	67
634	20231213	091800	310339260	17260	17410	17410	17240	742
635	20231213	091700	297524080	17250	17230	17290	17230	536
636	20231213	091600	288278800	17230	17330	17330	17220	3080
637	20231213	091500	235078140	17330	17440	17450	17330	1247
638	20231213	091400	213410030	17440	17530	17560	17380	451
639	20231213	091300	205504800	17560	17400	17560	17370	674
640	20231213	091200	193776090	17400	17460	17460	17400	307
641	20231213	091100	188434230	17460	17470	17470	17440	428
642	20231213	091000	180961700	17480	17540	17600	17480	898
643	20231213	090900	165242410	17540	17530	17540	17530	201
644	20231213	090800	161717880	17530	17600	17600	17530	119
645	20231213	090700	159624810	17600	17500	17610	17500	118
646	20231213	090600	157549310	17600	17560	17600	17500	396
647	20231213	090500	150598640	17570	17550	17580	17550	141
648	20231213	090400	148121970	17550	17460	17550	17460	1103
649	20231213	090300	128837310	17460	17390	17460	17310	317
650	20231213	090200	123312500	17350	17270	17350	17260	2679
651	20231213	090100	76919360	17320	17290	17350	17250	2215
652	20231213	090000	38671590	17280	17250	17400	17250	2241