KissMeData/143240/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202000	1907783390	17400	17400	17400	17400	759
3	20231214	201900	1907783390	17400	17400	17400	17400	0
4	20231214	201800	1907783390	17400	17400	17400	17400	0
5	20231214	201700	1907783390	17400	17400	17400	17400	0
6	20231214	201600	1907783390	17400	17400	17400	17400	0
7	20231214	201500	1907783390	17400	17400	17400	17400	0
8	20231214	201400	1907783390	17400	17400	17400	17400	0
9	20231214	201300	1907783390	17400	17400	17400	17400	0
10	20231214	201200	1907783390	17400	17400	17400	17400	0
11	20231214	201100	1907783390	17400	17400	17400	17400	0
12	20231214	201000	1907783390	17400	17400	17400	17400	0
13	20231214	200900	1907783390	17400	17400	17400	17400	0
14	20231214	200800	1907783390	17400	17400	17400	17400	0
15	20231214	200700	1907783390	17400	17400	17400	17400	0
16	20231214	200600	1907783390	17400	17400	17400	17400	0
17	20231214	200500	1907783390	17400	17400	17400	17400	0
18	20231214	200400	1907783390	17400	17400	17400	17400	0
19	20231214	200300	1907783390	17400	17400	17400	17400	0
20	20231214	200200	1907783390	17400	17400	17400	17400	0
21	20231214	200100	1907783390	17400	17400	17400	17400	0
22	20231214	200000	1907783390	17400	17400	17400	17400	0
23	20231214	195900	1907783390	17400	17400	17400	17400	0
24	20231214	195800	1907783390	17400	17400	17400	17400	0
25	20231214	195700	1907783390	17400	17400	17400	17400	0
26	20231214	195600	1907783390	17400	17400	17400	17400	0
27	20231214	195500	1907783390	17400	17400	17400	17400	0
28	20231214	195400	1907783390	17400	17400	17400	17400	0
29	20231214	195300	1907783390	17400	17400	17400	17400	0
30	20231214	195200	1907783390	17400	17400	17400	17400	0
31	20231214	195100	1907783390	17400	17400	17400	17400	0
32	20231214	195000	1907783390	17400	17400	17400	17400	759
33	20231214	194900	1907783390	17400	17400	17400	17400	0
34	20231214	194800	1907783390	17400	17400	17400	17400	0
35	20231214	194700	1907783390	17400	17400	17400	17400	0
36	20231214	194600	1907783390	17400	17400	17400	17400	0
37	20231214	194500	1907783390	17400	17400	17400	17400	0
38	20231214	194400	1907783390	17400	17400	17400	17400	0
39	20231214	194300	1907783390	17400	17400	17400	17400	0
40	20231214	194200	1907783390	17400	17400	17400	17400	0
41	20231214	194100	1907783390	17400	17400	17400	17400	0
42	20231214	194000	1907783390	17400	17400	17400	17400	0
43	20231214	193900	1907783390	17400	17400	17400	17400	0
44	20231214	193800	1907783390	17400	17400	17400	17400	0
45	20231214	193700	1907783390	17400	17400	17400	17400	0
46	20231214	193600	1907783390	17400	17400	17400	17400	0
47	20231214	193500	1907783390	17400	17400	17400	17400	0
48	20231214	193400	1907783390	17400	17400	17400	17400	0
49	20231214	193300	1907783390	17400	17400	17400	17400	0
50	20231214	193200	1907783390	17400	17400	17400	17400	0
51	20231214	193100	1907783390	17400	17400	17400	17400	0
52	20231214	193000	1907783390	17400	17400	17400	17400	0
53	20231214	192900	1907783390	17400	17400	17400	17400	0
54	20231214	192800	1907783390	17400	17400	17400	17400	0
55	20231214	192700	1907783390	17400	17400	17400	17400	0
56	20231214	192600	1907783390	17400	17400	17400	17400	0
57	20231214	192500	1907783390	17400	17400	17400	17400	0
58	20231214	192400	1907783390	17400	17400	17400	17400	0
59	20231214	192300	1907783390	17400	17400	17400	17400	0
60	20231214	192200	1907783390	17400	17400	17400	17400	0
61	20231214	192100	1907783390	17400	17400	17400	17400	0
62	20231214	192000	1907783390	17400	17400	17400	17400	759
63	20231214	191900	1907783390	17400	17400	17400	17400	0
64	20231214	191800	1907783390	17400	17400	17400	17400	0
65	20231214	191700	1907783390	17400	17400	17400	17400	0
66	20231214	191600	1907783390	17400	17400	17400	17400	0
67	20231214	191500	1907783390	17400	17400	17400	17400	0
68	20231214	191400	1907783390	17400	17400	17400	17400	0
69	20231214	191300	1907783390	17400	17400	17400	17400	0
70	20231214	191200	1907783390	17400	17400	17400	17400	0
71	20231214	191100	1907783390	17400	17400	17400	17400	0
72	20231214	191000	1907783390	17400	17400	17400	17400	0
73	20231214	190900	1907783390	17400	17400	17400	17400	0
74	20231214	190800	1907783390	17400	17400	17400	17400	0
75	20231214	190700	1907783390	17400	17400	17400	17400	0
76	20231214	190600	1907783390	17400	17400	17400	17400	0
77	20231214	190500	1907783390	17400	17400	17400	17400	0
78	20231214	190400	1907783390	17400	17400	17400	17400	0
79	20231214	190300	1907783390	17400	17400	17400	17400	0
80	20231214	190200	1907783390	17400	17400	17400	17400	0
81	20231214	190100	1907783390	17400	17400	17400	17400	0
82	20231214	190000	1907783390	17400	17400	17400	17400	0
83	20231214	185900	1907783390	17400	17400	17400	17400	0
84	20231214	185800	1907783390	17400	17400	17400	17400	0
85	20231214	185700	1907783390	17400	17400	17400	17400	0
86	20231214	185600	1907783390	17400	17400	17400	17400	0
87	20231214	185500	1907783390	17400	17400	17400	17400	0
88	20231214	185400	1907783390	17400	17400	17400	17400	0
89	20231214	185300	1907783390	17400	17400	17400	17400	0
90	20231214	185200	1907783390	17400	17400	17400	17400	0
91	20231214	185100	1907783390	17400	17400	17400	17400	0
92	20231214	185000	1907783390	17400	17400	17400	17400	759
93	20231214	184900	1907783390	17400	17400	17400	17400	0
94	20231214	184800	1907783390	17400	17400	17400	17400	0
95	20231214	184700	1907783390	17400	17400	17400	17400	0
96	20231214	184600	1907783390	17400	17400	17400	17400	0
97	20231214	184500	1907783390	17400	17400	17400	17400	0
98	20231214	184400	1907783390	17400	17400	17400	17400	0
99	20231214	184300	1907783390	17400	17400	17400	17400	0
100	20231214	184200	1907783390	17400	17400	17400	17400	0
101	20231214	184100	1907783390	17400	17400	17400	17400	0
102	20231214	184000	1907783390	17400	17400	17400	17400	0
103	20231214	183900	1907783390	17400	17400	17400	17400	0
104	20231214	183800	1907783390	17400	17400	17400	17400	0
105	20231214	183700	1907783390	17400	17400	17400	17400	0
106	20231214	183600	1907783390	17400	17400	17400	17400	0
107	20231214	183500	1907783390	17400	17400	17400	17400	0
108	20231214	183400	1907783390	17400	17400	17400	17400	0
109	20231214	183300	1907783390	17400	17400	17400	17400	0
110	20231214	183200	1907783390	17400	17400	17400	17400	0
111	20231214	183100	1907783390	17400	17400	17400	17400	0
112	20231214	183000	1907783390	17400	17400	17400	17400	0
113	20231214	182900	1907783390	17400	17400	17400	17400	0
114	20231214	182800	1907783390	17400	17400	17400	17400	0
115	20231214	182700	1907783390	17400	17400	17400	17400	0
116	20231214	182600	1907783390	17400	17400	17400	17400	0
117	20231214	182500	1907783390	17400	17400	17400	17400	0
118	20231214	182400	1907783390	17400	17400	17400	17400	0
119	20231214	182300	1907783390	17400	17400	17400	17400	0
120	20231214	182200	1907783390	17400	17400	17400	17400	0
121	20231214	182100	1907783390	17400	17400	17400	17400	0
122	20231214	182000	1907783390	17400	17400	17400	17400	759
123	20231214	181900	1907783390	17400	17400	17400	17400	0
124	20231214	181800	1907783390	17400	17400	17400	17400	0
125	20231214	181700	1907783390	17400	17400	17400	17400	0
126	20231214	181600	1907783390	17400	17400	17400	17400	0
127	20231214	181500	1907783390	17400	17400	17400	17400	0
128	20231214	181400	1907783390	17400	17400	17400	17400	0
129	20231214	181300	1907783390	17400	17400	17400	17400	0
130	20231214	181200	1907783390	17400	17400	17400	17400	0
131	20231214	181100	1907783390	17400	17400	17400	17400	0
132	20231214	181000	1907783390	17400	17400	17400	17400	0
133	20231214	180900	1907783390	17400	17400	17400	17400	0
134	20231214	180800	1907783390	17400	17400	17400	17400	0
135	20231214	180700	1907783390	17400	17400	17400	17400	0
136	20231214	180600	1907783390	17400	17400	17400	17400	0
137	20231214	180500	1907783390	17400	17400	17400	17400	0
138	20231214	180400	1907783390	17400	17400	17400	17400	0
139	20231214	180300	1907783390	17400	17400	17400	17400	0
140	20231214	180200	1907783390	17400	17400	17400	17400	0
141	20231214	180100	1907783390	17400	17400	17400	17400	0
142	20231214	180000	1907783390	17400	17400	17400	17400	0
143	20231214	175900	1907783390	17400	17400	17400	17400	0
144	20231214	175800	1907783390	17400	17400	17400	17400	0
145	20231214	175700	1907783390	17400	17400	17400	17400	0
146	20231214	175600	1907783390	17400	17400	17400	17400	0
147	20231214	175500	1907783390	17400	17400	17400	17400	0
148	20231214	175400	1907783390	17400	17400	17400	17400	0
149	20231214	175300	1907783390	17400	17400	17400	17400	0
150	20231214	175200	1907783390	17400	17400	17400	17400	0
151	20231214	175100	1907783390	17400	17400	17400	17400	0
152	20231214	175000	1907783390	17400	17400	17400	17400	759
153	20231214	174900	1907783390	17400	17400	17400	17400	0
154	20231214	174800	1907783390	17400	17400	17400	17400	0
155	20231214	174700	1907783390	17400	17400	17400	17400	0
156	20231214	174600	1907783390	17400	17400	17400	17400	0
157	20231214	174500	1907783390	17400	17400	17400	17400	0
158	20231214	174400	1907783390	17400	17400	17400	17400	0
159	20231214	174300	1907783390	17400	17400	17400	17400	0
160	20231214	174200	1907783390	17400	17400	17400	17400	0
161	20231214	174100	1907783390	17400	17400	17400	17400	0
162	20231214	174000	1907783390	17400	17400	17400	17400	0
163	20231214	173900	1907783390	17400	17400	17400	17400	0
164	20231214	173800	1907783390	17400	17400	17400	17400	0
165	20231214	173700	1907783390	17400	17400	17400	17400	0
166	20231214	173600	1907783390	17400	17400	17400	17400	0
167	20231214	173500	1907783390	17400	17400	17400	17400	0
168	20231214	173400	1907783390	17400	17400	17400	17400	0
169	20231214	173300	1907783390	17400	17400	17400	17400	0
170	20231214	173200	1907783390	17400	17400	17400	17400	0
171	20231214	173100	1907783390	17400	17400	17400	17400	0
172	20231214	173000	1907783390	17400	17400	17400	17400	0
173	20231214	172900	1907783390	17400	17400	17400	17400	0
174	20231214	172800	1907783390	17400	17400	17400	17400	0
175	20231214	172700	1907783390	17400	17400	17400	17400	0
176	20231214	172600	1907783390	17400	17400	17400	17400	0
177	20231214	172500	1907783390	17400	17400	17400	17400	0
178	20231214	172400	1907783390	17400	17400	17400	17400	0
179	20231214	172300	1907783390	17400	17400	17400	17400	0
180	20231214	172200	1907783390	17400	17400	17400	17400	0
181	20231214	172100	1907783390	17400	17400	17400	17400	0
182	20231214	172000	1907783390	17400	17400	17400	17400	759
183	20231214	171900	1907783390	17400	17400	17400	17400	0
184	20231214	171800	1907783390	17400	17400	17400	17400	0
185	20231214	171700	1907783390	17400	17400	17400	17400	0
186	20231214	171600	1907783390	17400	17400	17400	17400	0
187	20231214	171500	1907783390	17400	17400	17400	17400	0
188	20231214	171400	1907783390	17400	17400	17400	17400	0
189	20231214	171300	1907783390	17400	17400	17400	17400	0
190	20231214	171200	1907783390	17400	17400	17400	17400	0
191	20231214	171100	1907783390	17400	17400	17400	17400	0
192	20231214	171000	1907783390	17400	17400	17400	17400	0
193	20231214	170900	1907783390	17400	17400	17400	17400	0
194	20231214	170800	1907783390	17400	17400	17400	17400	0
195	20231214	170700	1907783390	17400	17400	17400	17400	0
196	20231214	170600	1907783390	17400	17400	17400	17400	0
197	20231214	170500	1907783390	17400	17400	17400	17400	0
198	20231214	170400	1907783390	17400	17400	17400	17400	0
199	20231214	170300	1907783390	17400	17400	17400	17400	0
200	20231214	170200	1907783390	17400	17400	17400	17400	0
201	20231214	170100	1907783390	17400	17400	17400	17400	0
202	20231214	170000	1907783390	17400	17400	17400	17400	0
203	20231214	165900	1907783390	17400	17400	17400	17400	0
204	20231214	165800	1907783390	17400	17400	17400	17400	0
205	20231214	165700	1907783390	17400	17400	17400	17400	0
206	20231214	165600	1907783390	17400	17400	17400	17400	0
207	20231214	165500	1907783390	17400	17400	17400	17400	0
208	20231214	165400	1907783390	17400	17400	17400	17400	0
209	20231214	165300	1907783390	17400	17400	17400	17400	0
210	20231214	165200	1907783390	17400	17400	17400	17400	0
211	20231214	165100	1907783390	17400	17400	17400	17400	0
212	20231214	165000	1907783390	17400	17400	17400	17400	759
213	20231214	164900	1907783390	17400	17400	17400	17400	0
214	20231214	164800	1907783390	17400	17400	17400	17400	0
215	20231214	164700	1907783390	17400	17400	17400	17400	0
216	20231214	164600	1907783390	17400	17400	17400	17400	0
217	20231214	164500	1907783390	17400	17400	17400	17400	0
218	20231214	164400	1907783390	17400	17400	17400	17400	0
219	20231214	164300	1907783390	17400	17400	17400	17400	0
220	20231214	164200	1907783390	17400	17400	17400	17400	0
221	20231214	164100	1907783390	17400	17400	17400	17400	0
222	20231214	164000	1907783390	17400	17400	17400	17400	0
223	20231214	163900	1907783390	17400	17400	17400	17400	0
224	20231214	163800	1907783390	17400	17400	17400	17400	0
225	20231214	163700	1907783390	17400	17400	17400	17400	0
226	20231214	163600	1907783390	17400	17400	17400	17400	0
227	20231214	163500	1907783390	17400	17400	17400	17400	0
228	20231214	163400	1907783390	17400	17400	17400	17400	0
229	20231214	163300	1907783390	17400	17400	17400	17400	0
230	20231214	163200	1907783390	17400	17400	17400	17400	0
231	20231214	163100	1907783390	17400	17400	17400	17400	0
232	20231214	163000	1907783390	17400	17400	17400	17400	0
233	20231214	162900	1907783390	17400	17400	17400	17400	0
234	20231214	162800	1907783390	17400	17400	17400	17400	0
235	20231214	162700	1907783390	17400	17400	17400	17400	0
236	20231214	162600	1907783390	17400	17400	17400	17400	0
237	20231214	162500	1907783390	17400	17400	17400	17400	0
238	20231214	162400	1907783390	17400	17400	17400	17400	0
239	20231214	162300	1907783390	17400	17400	17400	17400	0
240	20231214	162200	1907783390	17400	17400	17400	17400	0
241	20231214	162100	1907783390	17400	17400	17400	17400	0
242	20231214	162000	1907783390	17400	17400	17400	17400	759
243	20231214	161900	1907783390	17400	17400	17400	17400	0
244	20231214	161800	1907783390	17400	17400	17400	17400	0
245	20231214	161700	1907783390	17400	17400	17400	17400	0
246	20231214	161600	1907783390	17400	17400	17400	17400	0
247	20231214	161500	1907783390	17400	17400	17400	17400	0
248	20231214	161400	1907783390	17400	17400	17400	17400	0
249	20231214	161300	1907783390	17400	17400	17400	17400	0
250	20231214	161200	1907783390	17400	17400	17400	17400	0
251	20231214	161100	1907783390	17400	17400	17400	17400	0
252	20231214	161000	1907783390	17400	17400	17400	17400	0
253	20231214	160900	1907783390	17400	17400	17400	17400	0
254	20231214	160800	1907783390	17400	17400	17400	17400	0
255	20231214	160700	1907783390	17400	17400	17400	17400	0
256	20231214	160600	1907783390	17400	17400	17400	17400	0
257	20231214	160500	1907783390	17400	17400	17400	17400	0
258	20231214	160400	1907783390	17400	17400	17400	17400	0
259	20231214	160300	1907783390	17400	17400	17400	17400	0
260	20231214	160200	1907783390	17400	17400	17400	17400	0
261	20231214	160100	1907783390	17400	17400	17400	17400	0
262	20231214	160000	1907783390	17400	17400	17400	17400	0
263	20231214	155900	1907783390	17400	17400	17400	17400	0
264	20231214	155800	1907783390	17400	17400	17400	17400	0
265	20231214	155700	1907783390	17400	17400	17400	17400	0
266	20231214	155600	1907783390	17400	17400	17400	17400	0
267	20231214	155500	1907783390	17400	17400	17400	17400	0
268	20231214	155400	1907783390	17400	17400	17400	17400	0
269	20231214	155300	1907783390	17400	17400	17400	17400	0
270	20231214	155200	1907783390	17400	17400	17400	17400	0
271	20231214	155100	1907783390	17400	17400	17400	17400	0
272	20231214	155000	1907783390	17400	17400	17400	17400	759
273	20231214	154900	1907783390	17400	17400	17400	17400	0
274	20231214	154800	1907783390	17400	17400	17400	17400	0
275	20231214	154700	1907783390	17400	17400	17400	17400	0
276	20231214	154600	1907783390	17400	17400	17400	17400	0
277	20231214	154500	1907783390	17400	17400	17400	17400	0
278	20231214	154400	1907783390	17400	17400	17400	17400	0
279	20231214	154300	1907783390	17400	17400	17400	17400	0
280	20231214	154200	1907783390	17400	17400	17400	17400	0
281	20231214	154100	1907783390	17400	17400	17400	17400	0
282	20231214	154000	1907783390	17400	17400	17400	17400	0
283	20231214	153900	1907783390	17400	17400	17400	17400	0
284	20231214	153800	1907783390	17400	17400	17400	17400	0
285	20231214	153700	1907783390	17400	17400	17400	17400	0
286	20231214	153600	1907783390	17400	17400	17400	17400	0
287	20231214	153500	1907783390	17400	17400	17400	17400	0
288	20231214	153400	1907783390	17400	17400	17400	17400	0
289	20231214	153300	1907783390	17400	17400	17400	17400	0
290	20231214	153200	1907783390	17400	17400	17400	17400	0
291	20231214	153100	1907783390	17400	17400	17400	17400	0
292	20231214	153000	1907783390	17400	17400	17400	17400	759
293	20231214	152900	1894576790	17390	17390	17390	17390	0
294	20231214	152800	1894576790	17390	17390	17390	17390	0
295	20231214	152700	1894576790	17390	17390	17390	17390	0
296	20231214	152600	1894576790	17390	17390	17390	17390	0
297	20231214	152500	1894576790	17390	17390	17390	17390	0
298	20231214	152400	1894576790	17390	17390	17390	17390	0
299	20231214	152300	1894576790	17390	17390	17390	17390	0
300	20231214	152200	1894576790	17390	17390	17390	17390	0
301	20231214	152100	1894576790	17390	17390	17390	17390	0
302	20231214	152000	1894576790	17390	17390	17390	17390	0
303	20231214	151900	1894576790	17390	17390	17390	17390	42
304	20231214	151800	1893846410	17400	17400	17400	17400	50
305	20231214	151700	1892976410	17400	17400	17400	17400	64
306	20231214	151600	1891862810	17400	17400	17400	17400	0
307	20231214	151500	1891862810	17400	17400	17400	17400	23
308	20231214	151400	1891462610	17400	17400	17400	17400	59
309	20231214	151300	1890436010	17400	17400	17400	17400	21
310	20231214	151200	1890070610	17400	17400	17400	17400	43
311	20231214	151100	1889322410	17400	17430	17430	17390	277
312	20231214	151000	1884502480	17430	17430	17430	17420	94
313	20231214	150900	1882864080	17430	17430	17430	17430	192
314	20231214	150800	1879517520	17430	17430	17430	17430	48
315	20231214	150700	1878680880	17430	17420	17430	17420	60
316	20231214	150600	1877635390	17430	17430	17430	17420	46
317	20231214	150500	1876833730	17420	17410	17420	17410	15
318	20231214	150400	1876572450	17420	17420	17420	17420	64
319	20231214	150300	1875457570	17420	17430	17430	17420	75
320	20231214	150200	1874151060	17430	17430	17430	17410	65
321	20231214	150100	1873018540	17430	17430	17430	17430	87
322	20231214	150000	1871502130	17430	17430	17430	17430	40
323	20231214	145900	1870804930	17430	17430	17430	17430	74
324	20231214	145800	1869515110	17420	17420	17420	17420	83
325	20231214	145700	1868069250	17420	17420	17420	17420	25
326	20231214	145600	1867633750	17400	17400	17400	17400	1324
327	20231214	145500	1844596150	17400	17400	17400	17400	116
328	20231214	145400	1842577750	17400	17400	17400	17400	57
329	20231214	145300	1841585950	17400	17400	17400	17400	39
330	20231214	145200	1840907350	17400	17390	17400	17390	71
331	20231214	145100	1839672080	17400	17400	17400	17400	39
332	20231214	145000	1838993480	17400	17400	17400	17400	105
333	20231214	144900	1837166480	17400	17400	17400	17400	25
334	20231214	144800	1836731480	17400	17400	17400	17400	29
335	20231214	144700	1836226880	17400	17400	17400	17400	34
336	20231214	144600	1835635280	17380	17400	17400	17380	1087
337	20231214	144500	1816742500	17400	17400	17400	17400	69
338	20231214	144400	1815541900	17400	17400	17400	17400	79
339	20231214	144300	1814167300	17400	17400	17400	17400	13
340	20231214	144200	1813941100	17400	17400	17400	17400	29
341	20231214	144100	1813436500	17380	17380	17390	17370	2631
342	20231214	144000	1767711250	17390	17390	17390	17390	92
343	20231214	143900	1766111370	17380	17400	17400	17380	745
344	20231214	143800	1753162270	17400	17400	17400	17400	35
345	20231214	143700	1752553270	17400	17400	17400	17400	44
346	20231214	143600	1751787670	17400	17450	17450	17390	3048
347	20231214	143500	1698744960	17450	17440	17450	17440	86
348	20231214	143400	1697244820	17450	17450	17450	17440	195
349	20231214	143300	1693842220	17450	17460	17460	17450	74
350	20231214	143200	1692550400	17460	17450	17460	17450	55
351	20231214	143100	1691590570	17450	17450	17450	17440	99
352	20231214	143000	1689863320	17450	17450	17450	17450	94
353	20231214	142900	1688223020	17450	17450	17450	17450	26
354	20231214	142800	1687769320	17450	17440	17450	17440	80
355	20231214	142700	1686373990	17430	17430	17430	17430	24
356	20231214	142600	1685955670	17430	17430	17430	17430	82
357	20231214	142500	1684526410	17430	17430	17430	17430	53
358	20231214	142400	1683602620	17430	17430	17430	17430	45
359	20231214	142300	1682818270	17430	17430	17430	17430	27
360	20231214	142200	1682347660	17430	17430	17430	17430	77
361	20231214	142100	1681005550	17430	17430	17430	17430	44
362	20231214	142000	1680238630	17430	17400	17430	17390	698
363	20231214	141900	1668093100	17400	17430	17430	17400	1821
364	20231214	141800	1636390860	17430	17430	17430	17430	34
365	20231214	141700	1635798240	17430	17430	17430	17430	97
366	20231214	141600	1634107530	17430	17430	17430	17430	13
367	20231214	141500	1633880940	17430	17430	17430	17430	133
368	20231214	141400	1631562750	17430	17420	17430	17420	123
369	20231214	141300	1629419340	17430	17440	17440	17430	36
370	20231214	141200	1628791730	17450	17430	17450	17430	345
371	20231214	141100	1622772380	17430	17430	17430	17430	74
372	20231214	141000	1621482560	17430	17430	17430	17430	13
373	20231214	140900	1621255970	17410	17470	17490	17410	1436
374	20231214	140800	1596188350	17480	17480	17480	17480	48
375	20231214	140700	1595349310	17480	17480	17480	17480	43
376	20231214	140600	1594597670	17480	17470	17480	17470	125
377	20231214	140500	1592413300	17470	17470	17470	17470	0
378	20231214	140400	1592413300	17470	17460	17470	17460	60
379	20231214	140300	1591365450	17460	17480	17480	17460	109
380	20231214	140200	1589461230	17480	17470	17480	17470	54
381	20231214	140100	1588517550	17470	17480	17480	17470	104
382	20231214	140000	1586700570	17480	17480	17480	17480	60
383	20231214	135900	1585651770	17480	17480	17480	17480	33
384	20231214	135800	1585074930	17480	17480	17480	17480	76
385	20231214	135700	1583746450	17470	17470	17470	17470	63
386	20231214	135600	1582645840	17470	17470	17470	17470	22
387	20231214	135500	1582261500	17470	17480	17480	17450	108
388	20231214	135400	1580374730	17480	17480	17480	17480	15
389	20231214	135300	1580112530	17480	17480	17480	17480	42
390	20231214	135200	1579378370	17470	17470	17480	17470	110
391	20231214	135100	1577456540	17460	17470	17470	17460	18
392	20231214	135000	1577142090	17470	17480	17480	17470	86
393	20231214	134900	1575639170	17480	17470	17480	17470	92
394	20231214	134800	1574031850	17470	17460	17470	17460	171
395	20231214	134700	1571045500	17460	17460	17460	17460	35
396	20231214	134600	1570434400	17460	17460	17460	17460	382
397	20231214	134500	1563764680	17460	17460	17460	17460	18
398	20231214	134400	1563450400	17440	17440	17440	17440	96
399	20231214	134300	1561776160	17440	17440	17440	17440	14
400	20231214	134200	1561532000	17410	17440	17520	17410	1895
401	20231214	134100	1528405990	17430	17430	17430	17430	152
402	20231214	134000	1525756630	17430	17430	17430	17430	90
403	20231214	133900	1524187930	17430	17430	17430	17430	41
404	20231214	133800	1523473300	17430	17420	17430	17420	66
405	20231214	133700	1522323440	17420	17420	17420	17420	13
406	20231214	133600	1522096980	17420	17420	17420	17420	40
407	20231214	133500	1521400180	17420	17420	17420	17420	84
408	20231214	133400	1519936900	17430	17430	17430	17430	53
409	20231214	133300	1519013110	17420	17430	17430	17420	74
410	20231214	133200	1517723300	17430	17420	17430	17420	46
411	20231214	133100	1516921540	17430	17430	17430	17430	12
412	20231214	133000	1516712380	17430	17430	17430	17430	63
413	20231214	132900	1515614290	17430	17410	17430	17400	264
414	20231214	132800	1511017390	17410	17420	17420	17400	46
415	20231214	132700	1510216400	17420	17420	17420	17420	95
416	20231214	132600	1508561500	17420	17410	17420	17410	25
417	20231214	132500	1508126040	17400	17440	17440	17390	3395
418	20231214	132400	1449031250	17430	17440	17440	17430	84
419	20231214	132300	1447566390	17440	17440	17440	17440	11
420	20231214	132200	1447374550	17440	17430	17440	17420	223
421	20231214	132100	1443487570	17430	17430	17430	17410	33
422	20231214	132000	1442912550	17420	17430	17430	17420	42
423	20231214	131900	1442180610	17420	17430	17430	17420	159
424	20231214	131800	1439409510	17440	17440	17440	17440	19
425	20231214	131700	1439078150	17440	17440	17440	17440	35
426	20231214	131600	1438467750	17420	17470	17480	17420	160
427	20231214	131500	1435677290	17480	17480	17480	17480	30
428	20231214	131400	1435152890	17430	17480	17480	17430	162
429	20231214	131300	1432326810	17480	17480	17480	17480	57
430	20231214	131200	1431330450	17480	17480	17480	17480	72
431	20231214	131100	1430071890	17480	17480	17480	17480	74
432	20231214	131000	1428778370	17480	17480	17480	17480	37
433	20231214	130900	1428131610	17480	17480	17480	17480	60
434	20231214	130800	1427082810	17470	17480	17480	17470	51
435	20231214	130700	1426191450	17480	17470	17480	17470	23
436	20231214	130600	1425789420	17470	17460	17470	17460	56
437	20231214	130500	1424811400	17460	17460	17460	17460	165
438	20231214	130400	1421930500	17460	17460	17460	17460	26
439	20231214	130300	1421476540	17450	17450	17450	17450	0
440	20231214	130200	1421476540	17450	17460	17460	17450	115
441	20231214	130100	1419469010	17430	17460	17460	17430	41
442	20231214	130000	1418753410	17440	17470	17490	17440	116
443	20231214	125900	1416727610	17480	17430	17490	17420	528
444	20231214	125800	1407506320	17420	17430	17430	17410	170
445	20231214	125700	1404545130	17430	17420	17430	17420	59
446	20231214	125600	1403516850	17460	17420	17460	17410	360
447	20231214	125500	1397244380	17420	17430	17440	17420	67
448	20231214	125400	1396076570	17430	17480	17480	17430	780
449	20231214	125300	1382467030	17490	17490	17490	17490	49
450	20231214	125200	1381610020	17490	17500	17500	17490	48
451	20231214	125100	1380770200	17490	17490	17490	17490	99
452	20231214	125000	1379038690	17490	17500	17500	17490	48
453	20231214	124900	1378199030	17500	17500	17500	17500	57
454	20231214	124800	1377201530	17500	17500	17510	17500	119
455	20231214	124700	1375118830	17500	17500	17500	17500	30
456	20231214	124600	1374593830	17500	17500	17500	17500	90
457	20231214	124500	1373018830	17500	17500	17500	17500	26
458	20231214	124400	1372563830	17500	17500	17500	17500	24
459	20231214	124300	1372143830	17490	17490	17490	17480	82
460	20231214	124200	1370709750	17490	17490	17490	17490	58
461	20231214	124100	1369695330	17490	17490	17490	17490	22
462	20231214	124000	1369310550	17480	17490	17490	17480	69
463	20231214	123900	1368103750	17490	17470	17490	17470	28
464	20231214	123800	1367614200	17480	17480	17480	17480	112
465	20231214	123700	1365656440	17480	17480	17480	17480	27
466	20231214	123600	1365184480	17480	17490	17490	17470	40
467	20231214	123500	1364485200	17490	17490	17490	17490	83
468	20231214	123400	1363033530	17490	17490	17490	17490	25
469	20231214	123300	1362596280	17490	17480	17490	17470	56
470	20231214	123200	1361617190	17470	17480	17480	17470	74
471	20231214	123100	1360323860	17470	17500	17500	17470	72
472	20231214	123000	1359064760	17500	17490	17500	17490	39
473	20231214	122900	1358382530	17490	17500	17500	17490	77
474	20231214	122800	1357035140	17500	17500	17500	17500	43
475	20231214	122700	1356282640	17500	17490	17500	17490	83
476	20231214	122600	1354830790	17490	17480	17490	17480	18
477	20231214	122500	1354516100	17490	17480	17490	17480	48
478	20231214	122400	1353676930	17480	17480	17480	17480	62
479	20231214	122300	1352593170	17480	17490	17490	17480	52
480	20231214	122200	1351684070	17470	17490	17490	17470	43
481	20231214	122100	1350932140	17480	17480	17480	17480	46
482	20231214	122000	1350128060	17470	17470	17490	17470	59
483	20231214	121900	1349096980	17460	17490	17490	17460	110
484	20231214	121800	1347174520	17500	17490	17500	17480	149
485	20231214	121700	1344567840	17480	17510	17510	17480	140
486	20231214	121600	1342118580	17510	17520	17520	17510	51
487	20231214	121500	1341225160	17520	17520	17520	17520	77
488	20231214	121400	1339876120	17500	17490	17510	17490	48
489	20231214	121300	1339035860	17490	17490	17490	17490	23
490	20231214	121200	1338633590	17470	17470	17470	17470	24
491	20231214	121100	1338214310	17470	17470	17470	17470	39
492	20231214	121000	1337532980	17470	17470	17470	17470	46
493	20231214	120900	1336729360	17460	17460	17460	17450	96
494	20231214	120800	1335053700	17450	17450	17450	17440	124
495	20231214	120700	1332890330	17440	17460	17460	17440	445
496	20231214	120600	1325126670	17450	17530	17530	17440	2819
497	20231214	120500	1275849250	17540	17560	17560	17540	83
498	20231214	120400	1274392430	17540	17540	17540	17530	382
499	20231214	120300	1267692820	17550	17590	17590	17550	197
500	20231214	120200	1264233070	17590	17590	17590	17590	148
501	20231214	120100	1261629750	17590	17590	17590	17590	19
502	20231214	120000	1261295540	17580	17590	17590	17580	64
503	20231214	115900	1260169940	17590	17580	17590	17570	134
504	20231214	115800	1257814200	17580	17580	17580	17580	46
505	20231214	115700	1257005520	17580	17580	17580	17580	59
506	20231214	115600	1255968300	17580	17580	17580	17580	109
507	20231214	115500	1254052080	17580	17580	17580	17570	104
508	20231214	115400	1252223880	17580	17590	17590	17580	113
509	20231214	115300	1250236600	17590	17570	17590	17570	50
510	20231214	115200	1249358020	17570	17560	17570	17560	45
511	20231214	115100	1248567440	17570	17570	17570	17560	138
512	20231214	115000	1246142800	17570	17570	17570	17560	68
513	20231214	114900	1244948060	17570	17560	17570	17560	90
514	20231214	114800	1243366970	17570	17550	17570	17550	65
515	20231214	114700	1242225500	17530	17590	17590	17530	121
516	20231214	114600	1240101960	17550	17590	17590	17550	383
517	20231214	114500	1233370180	17590	17590	17590	17580	87
518	20231214	114400	1231839860	17590	17590	17590	17590	77
519	20231214	114300	1230485430	17590	17590	17590	17590	100
520	20231214	114200	1228726430	17590	17590	17590	17590	50
521	20231214	114100	1227846930	17590	17590	17590	17590	93
522	20231214	114000	1226211060	17590	17590	17590	17590	108
523	20231214	113900	1224311340	17590	17600	17600	17590	45
524	20231214	113800	1223519470	17600	17600	17600	17600	92
525	20231214	113700	1221900270	17600	17600	17600	17600	120
526	20231214	113600	1219788270	17590	17580	17590	17580	51
527	20231214	113500	1218891390	17570	17580	17580	17570	70
528	20231214	113400	1217661270	17590	17600	17600	17590	301
529	20231214	113300	1212364130	17600	17600	17600	17600	186
530	20231214	113200	1209090530	17600	17600	17600	17590	276
531	20231214	113100	1204232940	17600	17600	17600	17590	88
532	20231214	113000	1202684150	17600	17600	17600	17600	46
533	20231214	112900	1201874550	17600	17600	17600	17600	178
534	20231214	112800	1198741750	17600	17600	17600	17600	64
535	20231214	112700	1197615350	17600	17580	17600	17580	50
536	20231214	112600	1196735910	17550	17500	17560	17500	427
537	20231214	112500	1189245900	17500	17600	17620	17500	2005
538	20231214	112400	1153987670	17600	17600	17600	17600	38
539	20231214	112300	1153318870	17600	17600	17600	17600	21
540	20231214	112200	1152949270	17600	17530	17600	17530	53
541	20231214	112100	1152018080	17510	17510	17540	17500	345
542	20231214	112000	1145976760	17520	17590	17590	17510	546
543	20231214	111900	1136393520	17600	17600	17600	17600	100
544	20231214	111800	1134633520	17600	17600	17600	17600	50
545	20231214	111700	1133753520	17600	17590	17600	17590	83
546	20231214	111600	1132293250	17590	17590	17590	17590	47
547	20231214	111500	1131466520	17590	17590	17590	17590	45
548	20231214	111400	1130674970	17600	17560	17600	17560	272
549	20231214	111300	1125894180	17560	17560	17560	17560	14
550	20231214	111200	1125648340	17550	17540	17550	17540	83
551	20231214	111100	1124191710	17550	17540	17550	17540	55
552	20231214	111000	1123226760	17550	17550	17550	17550	90
553	20231214	110900	1121647260	17550	17550	17550	17540	37
554	20231214	110800	1120997920	17550	17550	17550	17550	35
555	20231214	110700	1120383670	17550	17550	17550	17550	94
556	20231214	110600	1118733970	17550	17560	17560	17550	60
557	20231214	110500	1117680650	17560	17560	17560	17560	21
558	20231214	110400	1117311890	17550	17570	17570	17550	252
559	20231214	110300	1112885410	17560	17560	17560	17560	35
560	20231214	110200	1112270810	17570	17570	17570	17570	52
561	20231214	110100	1111357170	17580	17580	17580	17550	77
562	20231214	110000	1110004080	17550	17550	17550	17550	129
563	20231214	105900	1107740130	17540	17530	17540	17530	78
564	20231214	105800	1106372400	17530	17530	17530	17530	165
565	20231214	105700	1103479950	17520	17500	17520	17500	47
566	20231214	105600	1102657040	17500	17530	17530	17500	711
567	20231214	105500	1090208000	17530	17450	17540	17440	564
568	20231214	105400	1080352270	17440	17600	17600	17440	4070
569	20231214	105300	1009091730	17600	17650	17670	17600	402
570	20231214	105200	1002008050	17650	17670	17670	17650	34
571	20231214	105100	1001407300	17670	17670	17670	17670	44
572	20231214	105000	1000629820	17670	17680	17680	17670	185
573	20231214	104900	997359870	17670	17670	17670	17670	46
574	20231214	104800	996547050	17670	17660	17670	17660	68
575	20231214	104700	995345850	17660	17650	17660	17650	35
576	20231214	104600	994727820	17650	17650	17650	17650	57
577	20231214	104500	993721770	17640	17650	17650	17640	56
578	20231214	104400	992733420	17650	17650	17650	17640	63
579	20231214	104300	991621480	17660	17660	17660	17650	36
580	20231214	104200	990985740	17660	17660	17660	17650	75
581	20231214	104100	989661250	17650	17650	17650	17650	46
582	20231214	104000	988849350	17650	17640	17650	17630	96
583	20231214	103900	987155400	17650	17650	17650	17650	70
584	20231214	103800	985919900	17650	17630	17650	17630	46
585	20231214	103700	985108320	17630	17630	17630	17630	57
586	20231214	103600	984103410	17630	17650	17650	17620	213
587	20231214	103500	980349430	17640	17640	17640	17630	133
588	20231214	103400	978004150	17630	17630	17630	17630	82
589	20231214	103300	976558490	17630	17640	17640	17630	46
590	20231214	103200	975747150	17640	17640	17640	17640	35
591	20231214	103100	975129750	17640	17650	17650	17640	111
592	20231214	103000	973170610	17650	17650	17650	17650	0
593	20231214	102900	973170610	17650	17640	17660	17640	64
594	20231214	102800	972040740	17620	17610	17620	17610	91
595	20231214	102700	970437730	17590	17620	17630	17590	402
596	20231214	102600	963355200	17620	17660	17660	17620	756
597	20231214	102500	950017110	17670	17690	17690	17670	1640
598	20231214	102400	921013090	17700	17700	17710	17700	58
599	20231214	102300	919986110	17710	17720	17720	17710	104
600	20231214	102200	918143460	17710	17710	17710	17710	18
601	20231214	102100	917824680	17700	17690	17700	17690	74
602	20231214	102000	916515190	17690	17700	17700	17690	206
603	20231214	101900	912869620	17700	17690	17700	17680	771
604	20231214	101800	899224840	17690	17740	17740	17690	379
605	20231214	101700	892516460	17720	17710	17720	17700	714
606	20231214	101600	879868510	17710	17700	17710	17700	156
607	20231214	101500	877106420	17700	17710	17710	17700	122
608	20231214	101400	874946050	17710	17720	17720	17700	282
609	20231214	101300	869951710	17720	17720	17720	17720	58
610	20231214	101200	868923950	17740	17720	17740	17710	225
611	20231214	101100	864937130	17730	17760	17760	17730	359
612	20231214	101000	858567160	17770	17770	17770	17770	59
613	20231214	100900	857518730	17770	17770	17770	17770	138
614	20231214	100800	855066470	17770	17790	17790	17770	103
615	20231214	100700	853235100	17780	17780	17790	17780	22
616	20231214	100600	852843820	17780	17770	17780	17770	54
617	20231214	100500	851883810	17770	17780	17780	17760	361
618	20231214	100400	845470280	17780	17770	17790	17770	134
619	20231214	100300	843087820	17770	17760	17770	17750	362
620	20231214	100200	836659230	17760	17790	17790	17760	161
621	20231214	100100	833797420	17800	17810	17820	17800	959
622	20231214	100000	816715430	17800	17780	17810	17780	3721
623	20231214	095900	750478470	17780	17770	17780	17730	2917
624	20231214	095800	698655890	17760	17650	17770	17650	3156
625	20231214	095700	642746610	17640	17620	17640	17620	33
626	20231214	095600	642164510	17630	17650	17650	17630	73
627	20231214	095500	640876620	17650	17610	17650	17600	290
628	20231214	095400	635767940	17620	17620	17630	17620	196
629	20231214	095300	632313100	17620	17600	17620	17600	113
630	20231214	095200	630323860	17610	17620	17620	17600	322
631	20231214	095100	624655590	17630	17630	17630	17610	79
632	20231214	095000	623263310	17630	17660	17670	17630	146
633	20231214	094900	620684490	17660	17680	17680	17660	54
634	20231214	094800	619730320	17680	17670	17680	17670	57
635	20231214	094700	618722880	17670	17690	17690	17670	360
636	20231214	094600	612357760	17690	17670	17700	17670	369
637	20231214	094500	605832930	17670	17690	17690	17670	69
638	20231214	094400	604612930	17690	17680	17690	17670	228
639	20231214	094300	600580950	17680	17690	17700	17680	268
640	20231214	094200	595839920	17690	17630	17700	17630	2124
641	20231214	094100	558257620	17640	17580	17640	17570	1042
642	20231214	094000	539911050	17570	17580	17580	17570	30
643	20231214	093900	539383750	17570	17550	17570	17550	21
644	20231214	093800	539014960	17560	17590	17590	17560	215
645	20231214	093700	535236090	17590	17540	17590	17530	471
646	20231214	093600	526958620	17540	17530	17590	17530	1995
647	20231214	093500	491931840	17520	17500	17520	17500	378
648	20231214	093400	485310390	17530	17530	17540	17500	111
649	20231214	093300	483366020	17510	17520	17520	17510	242
650	20231214	093200	479128070	17520	17530	17530	17520	33
651	20231214	093100	478549690	17530	17500	17530	17500	64
652	20231214	093000	477428280	17510	17540	17540	17510	26
653	20231214	092900	476972270	17550	17500	17550	17500	507
654	20231214	092800	468091010	17500	17460	17500	17460	1079
655	20231214	092700	449221670	17450	17470	17490	17450	1305
656	20231214	092600	426408370	17470	17420	17480	17420	1472
657	20231214	092500	400695610	17420	17450	17450	17420	245
658	20231214	092400	396424820	17450	17400	17450	17400	133
659	20231214	092300	394107600	17430	17400	17430	17400	301
660	20231214	092200	388865470	17380	17400	17400	17380	105
661	20231214	092100	387039500	17380	17380	17380	17380	29
662	20231214	092000	386535480	17370	17380	17380	17370	32
663	20231214	091900	385979370	17380	17450	17460	17380	752
664	20231214	091800	372877580	17450	17420	17450	17400	206
665	20231214	091700	369285670	17420	17340	17420	17340	203
666	20231214	091600	365757850	17330	17300	17330	17300	219
667	20231214	091500	361965640	17340	17350	17350	17270	832
668	20231214	091400	347554360	17360	17410	17410	17360	130
669	20231214	091300	345295170	17420	17380	17430	17380	601
670	20231214	091200	334830640	17380	17340	17390	17340	713
671	20231214	091100	322441500	17330	17320	17330	17320	195
672	20231214	091000	319062420	17320	17310	17320	17310	732
673	20231214	090900	306385500	17320	17210	17320	17210	172
674	20231214	090800	303420750	17220	17170	17220	17150	5203
675	20231214	090700	214167540	17150	17230	17240	17150	2128
676	20231214	090600	177617130	17150	17150	17150	17150	0
677	20231214	090500	177617130	17150	17150	17220	17110	2410
678	20231214	090400	136282450	17150	17200	17200	17150	3728
679	20231214	090300	72266930	17200	17280	17280	17200	260
680	20231214	090200	67787000	17260	17420	17420	17260	126
681	20231214	090100	65602850	17380	17430	17430	17380	3030
682	20231214	090000	12880130	17410	17430	17430	17410	739