KissMeData/156100/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202200	1894487010	9780	9780	9780	9780	1064
3	20231214	202100	1894487010	9780	9780	9780	9780	0
4	20231214	202000	1894487010	9780	9780	9780	9780	0
5	20231214	201900	1894487010	9780	9780	9780	9780	0
6	20231214	201800	1894487010	9780	9780	9780	9780	0
7	20231214	201700	1894487010	9780	9780	9780	9780	0
8	20231214	201600	1894487010	9780	9780	9780	9780	0
9	20231214	201500	1894487010	9780	9780	9780	9780	0
10	20231214	201400	1894487010	9780	9780	9780	9780	0
11	20231214	201300	1894487010	9780	9780	9780	9780	0
12	20231214	201200	1894487010	9780	9780	9780	9780	0
13	20231214	201100	1894487010	9780	9780	9780	9780	0
14	20231214	201000	1894487010	9780	9780	9780	9780	0
15	20231214	200900	1894487010	9780	9780	9780	9780	0
16	20231214	200800	1894487010	9780	9780	9780	9780	0
17	20231214	200700	1894487010	9780	9780	9780	9780	0
18	20231214	200600	1894487010	9780	9780	9780	9780	0
19	20231214	200500	1894487010	9780	9780	9780	9780	0
20	20231214	200400	1894487010	9780	9780	9780	9780	0
21	20231214	200300	1894487010	9780	9780	9780	9780	0
22	20231214	200200	1894487010	9780	9780	9780	9780	0
23	20231214	200100	1894487010	9780	9780	9780	9780	0
24	20231214	200000	1894487010	9780	9780	9780	9780	0
25	20231214	195900	1894487010	9780	9780	9780	9780	0
26	20231214	195800	1894487010	9780	9780	9780	9780	0
27	20231214	195700	1894487010	9780	9780	9780	9780	0
28	20231214	195600	1894487010	9780	9780	9780	9780	0
29	20231214	195500	1894487010	9780	9780	9780	9780	0
30	20231214	195400	1894487010	9780	9780	9780	9780	0
31	20231214	195300	1894487010	9780	9780	9780	9780	0
32	20231214	195200	1894487010	9780	9780	9780	9780	1064
33	20231214	195100	1894487010	9780	9780	9780	9780	0
34	20231214	195000	1894487010	9780	9780	9780	9780	0
35	20231214	194900	1894487010	9780	9780	9780	9780	0
36	20231214	194800	1894487010	9780	9780	9780	9780	0
37	20231214	194700	1894487010	9780	9780	9780	9780	0
38	20231214	194600	1894487010	9780	9780	9780	9780	0
39	20231214	194500	1894487010	9780	9780	9780	9780	0
40	20231214	194400	1894487010	9780	9780	9780	9780	0
41	20231214	194300	1894487010	9780	9780	9780	9780	0
42	20231214	194200	1894487010	9780	9780	9780	9780	0
43	20231214	194100	1894487010	9780	9780	9780	9780	0
44	20231214	194000	1894487010	9780	9780	9780	9780	0
45	20231214	193900	1894487010	9780	9780	9780	9780	0
46	20231214	193800	1894487010	9780	9780	9780	9780	0
47	20231214	193700	1894487010	9780	9780	9780	9780	0
48	20231214	193600	1894487010	9780	9780	9780	9780	0
49	20231214	193500	1894487010	9780	9780	9780	9780	0
50	20231214	193400	1894487010	9780	9780	9780	9780	0
51	20231214	193300	1894487010	9780	9780	9780	9780	0
52	20231214	193200	1894487010	9780	9780	9780	9780	0
53	20231214	193100	1894487010	9780	9780	9780	9780	0
54	20231214	193000	1894487010	9780	9780	9780	9780	0
55	20231214	192900	1894487010	9780	9780	9780	9780	0
56	20231214	192800	1894487010	9780	9780	9780	9780	0
57	20231214	192700	1894487010	9780	9780	9780	9780	0
58	20231214	192600	1894487010	9780	9780	9780	9780	0
59	20231214	192500	1894487010	9780	9780	9780	9780	0
60	20231214	192400	1894487010	9780	9780	9780	9780	0
61	20231214	192300	1894487010	9780	9780	9780	9780	0
62	20231214	192200	1894487010	9780	9780	9780	9780	1064
63	20231214	192100	1894487010	9780	9780	9780	9780	0
64	20231214	192000	1894487010	9780	9780	9780	9780	0
65	20231214	191900	1894487010	9780	9780	9780	9780	0
66	20231214	191800	1894487010	9780	9780	9780	9780	0
67	20231214	191700	1894487010	9780	9780	9780	9780	0
68	20231214	191600	1894487010	9780	9780	9780	9780	0
69	20231214	191500	1894487010	9780	9780	9780	9780	0
70	20231214	191400	1894487010	9780	9780	9780	9780	0
71	20231214	191300	1894487010	9780	9780	9780	9780	0
72	20231214	191200	1894487010	9780	9780	9780	9780	0
73	20231214	191100	1894487010	9780	9780	9780	9780	0
74	20231214	191000	1894487010	9780	9780	9780	9780	0
75	20231214	190900	1894487010	9780	9780	9780	9780	0
76	20231214	190800	1894487010	9780	9780	9780	9780	0
77	20231214	190700	1894487010	9780	9780	9780	9780	0
78	20231214	190600	1894487010	9780	9780	9780	9780	0
79	20231214	190500	1894487010	9780	9780	9780	9780	0
80	20231214	190400	1894487010	9780	9780	9780	9780	0
81	20231214	190300	1894487010	9780	9780	9780	9780	0
82	20231214	190200	1894487010	9780	9780	9780	9780	0
83	20231214	190100	1894487010	9780	9780	9780	9780	0
84	20231214	190000	1894487010	9780	9780	9780	9780	0
85	20231214	185900	1894487010	9780	9780	9780	9780	0
86	20231214	185800	1894487010	9780	9780	9780	9780	0
87	20231214	185700	1894487010	9780	9780	9780	9780	0
88	20231214	185600	1894487010	9780	9780	9780	9780	0
89	20231214	185500	1894487010	9780	9780	9780	9780	0
90	20231214	185400	1894487010	9780	9780	9780	9780	0
91	20231214	185300	1894487010	9780	9780	9780	9780	0
92	20231214	185200	1894487010	9780	9780	9780	9780	1064
93	20231214	185100	1894487010	9780	9780	9780	9780	0
94	20231214	185000	1894487010	9780	9780	9780	9780	0
95	20231214	184900	1894487010	9780	9780	9780	9780	0
96	20231214	184800	1894487010	9780	9780	9780	9780	0
97	20231214	184700	1894487010	9780	9780	9780	9780	0
98	20231214	184600	1894487010	9780	9780	9780	9780	0
99	20231214	184500	1894487010	9780	9780	9780	9780	0
100	20231214	184400	1894487010	9780	9780	9780	9780	0
101	20231214	184300	1894487010	9780	9780	9780	9780	0
102	20231214	184200	1894487010	9780	9780	9780	9780	0
103	20231214	184100	1894487010	9780	9780	9780	9780	0
104	20231214	184000	1894487010	9780	9780	9780	9780	0
105	20231214	183900	1894487010	9780	9780	9780	9780	0
106	20231214	183800	1894487010	9780	9780	9780	9780	0
107	20231214	183700	1894487010	9780	9780	9780	9780	0
108	20231214	183600	1894487010	9780	9780	9780	9780	0
109	20231214	183500	1894487010	9780	9780	9780	9780	0
110	20231214	183400	1894487010	9780	9780	9780	9780	0
111	20231214	183300	1894487010	9780	9780	9780	9780	0
112	20231214	183200	1894487010	9780	9780	9780	9780	0
113	20231214	183100	1894487010	9780	9780	9780	9780	0
114	20231214	183000	1894487010	9780	9780	9780	9780	0
115	20231214	182900	1894487010	9780	9780	9780	9780	0
116	20231214	182800	1894487010	9780	9780	9780	9780	0
117	20231214	182700	1894487010	9780	9780	9780	9780	0
118	20231214	182600	1894487010	9780	9780	9780	9780	0
119	20231214	182500	1894487010	9780	9780	9780	9780	0
120	20231214	182400	1894487010	9780	9780	9780	9780	0
121	20231214	182300	1894487010	9780	9780	9780	9780	0
122	20231214	182200	1894487010	9780	9780	9780	9780	1064
123	20231214	182100	1894487010	9780	9780	9780	9780	0
124	20231214	182000	1894487010	9780	9780	9780	9780	0
125	20231214	181900	1894487010	9780	9780	9780	9780	0
126	20231214	181800	1894487010	9780	9780	9780	9780	0
127	20231214	181700	1894487010	9780	9780	9780	9780	0
128	20231214	181600	1894487010	9780	9780	9780	9780	0
129	20231214	181500	1894487010	9780	9780	9780	9780	0
130	20231214	181400	1894487010	9780	9780	9780	9780	0
131	20231214	181300	1894487010	9780	9780	9780	9780	0
132	20231214	181200	1894487010	9780	9780	9780	9780	0
133	20231214	181100	1894487010	9780	9780	9780	9780	0
134	20231214	181000	1894487010	9780	9780	9780	9780	0
135	20231214	180900	1894487010	9780	9780	9780	9780	0
136	20231214	180800	1894487010	9780	9780	9780	9780	0
137	20231214	180700	1894487010	9780	9780	9780	9780	0
138	20231214	180600	1894487010	9780	9780	9780	9780	0
139	20231214	180500	1894487010	9780	9780	9780	9780	0
140	20231214	180400	1894487010	9780	9780	9780	9780	0
141	20231214	180300	1894487010	9780	9780	9780	9780	0
142	20231214	180200	1894487010	9780	9780	9780	9780	0
143	20231214	180100	1894487010	9780	9780	9780	9780	0
144	20231214	180000	1894487010	9780	9780	9780	9780	0
145	20231214	175900	1894487010	9780	9780	9780	9780	0
146	20231214	175800	1894487010	9780	9780	9780	9780	0
147	20231214	175700	1894487010	9780	9780	9780	9780	0
148	20231214	175600	1894487010	9780	9780	9780	9780	0
149	20231214	175500	1894487010	9780	9780	9780	9780	0
150	20231214	175400	1894487010	9780	9780	9780	9780	0
151	20231214	175300	1894487010	9780	9780	9780	9780	0
152	20231214	175200	1894487010	9780	9780	9780	9780	1064
153	20231214	175100	1894487010	9780	9780	9780	9780	0
154	20231214	175000	1894487010	9780	9780	9780	9780	0
155	20231214	174900	1894487010	9780	9780	9780	9780	0
156	20231214	174800	1894487010	9780	9780	9780	9780	0
157	20231214	174700	1894487010	9780	9780	9780	9780	0
158	20231214	174600	1894487010	9780	9780	9780	9780	0
159	20231214	174500	1894487010	9780	9780	9780	9780	0
160	20231214	174400	1894487010	9780	9780	9780	9780	0
161	20231214	174300	1894487010	9780	9780	9780	9780	0
162	20231214	174200	1894487010	9780	9780	9780	9780	0
163	20231214	174100	1894487010	9780	9780	9780	9780	0
164	20231214	174000	1894487010	9780	9780	9780	9780	0
165	20231214	173900	1894487010	9780	9780	9780	9780	0
166	20231214	173800	1894487010	9780	9780	9780	9780	0
167	20231214	173700	1894487010	9780	9780	9780	9780	0
168	20231214	173600	1894487010	9780	9780	9780	9780	0
169	20231214	173500	1894487010	9780	9780	9780	9780	0
170	20231214	173400	1894487010	9780	9780	9780	9780	0
171	20231214	173300	1894487010	9780	9780	9780	9780	0
172	20231214	173200	1894487010	9780	9780	9780	9780	0
173	20231214	173100	1894487010	9780	9780	9780	9780	0
174	20231214	173000	1894487010	9780	9780	9780	9780	0
175	20231214	172900	1894487010	9780	9780	9780	9780	0
176	20231214	172800	1894487010	9780	9780	9780	9780	0
177	20231214	172700	1894487010	9780	9780	9780	9780	0
178	20231214	172600	1894487010	9780	9780	9780	9780	0
179	20231214	172500	1894487010	9780	9780	9780	9780	0
180	20231214	172400	1894487010	9780	9780	9780	9780	0
181	20231214	172300	1894487010	9780	9780	9780	9780	0
182	20231214	172200	1894487010	9780	9780	9780	9780	1064
183	20231214	172100	1894487010	9780	9780	9780	9780	0
184	20231214	172000	1894487010	9780	9780	9780	9780	0
185	20231214	171900	1894487010	9780	9780	9780	9780	0
186	20231214	171800	1894487010	9780	9780	9780	9780	0
187	20231214	171700	1894487010	9780	9780	9780	9780	0
188	20231214	171600	1894487010	9780	9780	9780	9780	0
189	20231214	171500	1894487010	9780	9780	9780	9780	0
190	20231214	171400	1894487010	9780	9780	9780	9780	0
191	20231214	171300	1894487010	9780	9780	9780	9780	0
192	20231214	171200	1894487010	9780	9780	9780	9780	0
193	20231214	171100	1894487010	9780	9780	9780	9780	0
194	20231214	171000	1894487010	9780	9780	9780	9780	0
195	20231214	170900	1894487010	9780	9780	9780	9780	0
196	20231214	170800	1894487010	9780	9780	9780	9780	0
197	20231214	170700	1894487010	9780	9780	9780	9780	0
198	20231214	170600	1894487010	9780	9780	9780	9780	0
199	20231214	170500	1894487010	9780	9780	9780	9780	0
200	20231214	170400	1894487010	9780	9780	9780	9780	0
201	20231214	170300	1894487010	9780	9780	9780	9780	0
202	20231214	170200	1894487010	9780	9780	9780	9780	0
203	20231214	170100	1894487010	9780	9780	9780	9780	0
204	20231214	170000	1894487010	9780	9780	9780	9780	0
205	20231214	165900	1894487010	9780	9780	9780	9780	0
206	20231214	165800	1894487010	9780	9780	9780	9780	0
207	20231214	165700	1894487010	9780	9780	9780	9780	0
208	20231214	165600	1894487010	9780	9780	9780	9780	0
209	20231214	165500	1894487010	9780	9780	9780	9780	0
210	20231214	165400	1894487010	9780	9780	9780	9780	0
211	20231214	165300	1894487010	9780	9780	9780	9780	0
212	20231214	165200	1894487010	9780	9780	9780	9780	1064
213	20231214	165100	1894487010	9780	9780	9780	9780	0
214	20231214	165000	1894487010	9780	9780	9780	9780	0
215	20231214	164900	1894487010	9780	9780	9780	9780	0
216	20231214	164800	1894487010	9780	9780	9780	9780	0
217	20231214	164700	1894487010	9780	9780	9780	9780	0
218	20231214	164600	1894487010	9780	9780	9780	9780	0
219	20231214	164500	1894487010	9780	9780	9780	9780	0
220	20231214	164400	1894487010	9780	9780	9780	9780	0
221	20231214	164300	1894487010	9780	9780	9780	9780	0
222	20231214	164200	1894487010	9780	9780	9780	9780	0
223	20231214	164100	1894487010	9780	9780	9780	9780	0
224	20231214	164000	1894487010	9780	9780	9780	9780	0
225	20231214	163900	1894487010	9780	9780	9780	9780	0
226	20231214	163800	1894487010	9780	9780	9780	9780	0
227	20231214	163700	1894487010	9780	9780	9780	9780	0
228	20231214	163600	1894487010	9780	9780	9780	9780	0
229	20231214	163500	1894487010	9780	9780	9780	9780	0
230	20231214	163400	1894487010	9780	9780	9780	9780	0
231	20231214	163300	1894487010	9780	9780	9780	9780	0
232	20231214	163200	1894487010	9780	9780	9780	9780	0
233	20231214	163100	1894487010	9780	9780	9780	9780	0
234	20231214	163000	1894487010	9780	9780	9780	9780	0
235	20231214	162900	1894487010	9780	9780	9780	9780	0
236	20231214	162800	1894487010	9780	9780	9780	9780	0
237	20231214	162700	1894487010	9780	9780	9780	9780	0
238	20231214	162600	1894487010	9780	9780	9780	9780	0
239	20231214	162500	1894487010	9780	9780	9780	9780	0
240	20231214	162400	1894487010	9780	9780	9780	9780	0
241	20231214	162300	1894487010	9780	9780	9780	9780	0
242	20231214	162200	1894487010	9780	9780	9780	9780	1064
243	20231214	162100	1894487010	9780	9780	9780	9780	0
244	20231214	162000	1894487010	9780	9780	9780	9780	0
245	20231214	161900	1894487010	9780	9780	9780	9780	0
246	20231214	161800	1894487010	9780	9780	9780	9780	0
247	20231214	161700	1894487010	9780	9780	9780	9780	0
248	20231214	161600	1894487010	9780	9780	9780	9780	0
249	20231214	161500	1894487010	9780	9780	9780	9780	0
250	20231214	161400	1894487010	9780	9780	9780	9780	0
251	20231214	161300	1894487010	9780	9780	9780	9780	0
252	20231214	161200	1894487010	9780	9780	9780	9780	0
253	20231214	161100	1894487010	9780	9780	9780	9780	0
254	20231214	161000	1894487010	9780	9780	9780	9780	0
255	20231214	160900	1894487010	9780	9780	9780	9780	0
256	20231214	160800	1894487010	9780	9780	9780	9780	0
257	20231214	160700	1894487010	9780	9780	9780	9780	0
258	20231214	160600	1894487010	9780	9780	9780	9780	0
259	20231214	160500	1894487010	9780	9780	9780	9780	0
260	20231214	160400	1894487010	9780	9780	9780	9780	0
261	20231214	160300	1894487010	9780	9780	9780	9780	0
262	20231214	160200	1894487010	9780	9780	9780	9780	0
263	20231214	160100	1894487010	9780	9780	9780	9780	0
264	20231214	160000	1894487010	9780	9780	9780	9780	0
265	20231214	155900	1894487010	9780	9780	9780	9780	0
266	20231214	155800	1894487010	9780	9780	9780	9780	0
267	20231214	155700	1894487010	9780	9780	9780	9780	0
268	20231214	155600	1894487010	9780	9780	9780	9780	0
269	20231214	155500	1894487010	9780	9780	9780	9780	0
270	20231214	155400	1894487010	9780	9780	9780	9780	0
271	20231214	155300	1894487010	9780	9780	9780	9780	0
272	20231214	155200	1894487010	9780	9780	9780	9780	1064
273	20231214	155100	1894487010	9780	9780	9780	9780	0
274	20231214	155000	1894487010	9780	9780	9780	9780	0
275	20231214	154900	1894487010	9780	9780	9780	9780	0
276	20231214	154800	1894487010	9780	9780	9780	9780	0
277	20231214	154700	1894487010	9780	9780	9780	9780	0
278	20231214	154600	1894487010	9780	9780	9780	9780	0
279	20231214	154500	1894487010	9780	9780	9780	9780	0
280	20231214	154400	1894487010	9780	9780	9780	9780	0
281	20231214	154300	1894487010	9780	9780	9780	9780	0
282	20231214	154200	1894487010	9780	9780	9780	9780	0
283	20231214	154100	1894487010	9780	9780	9780	9780	0
284	20231214	154000	1894487010	9780	9780	9780	9780	0
285	20231214	153900	1894487010	9780	9780	9780	9780	0
286	20231214	153800	1894487010	9780	9780	9780	9780	0
287	20231214	153700	1894487010	9780	9780	9780	9780	0
288	20231214	153600	1894487010	9780	9780	9780	9780	0
289	20231214	153500	1894487010	9780	9780	9780	9780	0
290	20231214	153400	1894487010	9780	9780	9780	9780	0
291	20231214	153300	1894487010	9780	9780	9780	9780	0
292	20231214	153200	1894487010	9780	9780	9780	9780	0
293	20231214	153100	1894487010	9780	9780	9780	9780	0
294	20231214	153000	1894487010	9780	9780	9780	9780	1064
295	20231214	152900	1884081090	9780	9780	9780	9780	0
296	20231214	152800	1884081090	9780	9780	9780	9780	0
297	20231214	152700	1884081090	9780	9780	9780	9780	0
298	20231214	152600	1884081090	9780	9780	9780	9780	0
299	20231214	152500	1884081090	9780	9780	9780	9780	0
300	20231214	152400	1884081090	9780	9780	9780	9780	0
301	20231214	152300	1884081090	9780	9780	9780	9780	0
302	20231214	152200	1884081090	9780	9780	9780	9780	0
303	20231214	152100	1884081090	9780	9780	9780	9780	0
304	20231214	152000	1884081090	9780	9780	9780	9780	0
305	20231214	151900	1884081090	9780	9740	9780	9740	2038
306	20231214	151800	1864196780	9750	9720	9750	9680	703
307	20231214	151700	1857376980	9730	9840	9840	9730	867
308	20231214	151600	1848921190	9780	9770	9850	9770	1625
309	20231214	151500	1832930930	9790	9770	9790	9770	987
310	20231214	151400	1823286920	9760	9760	9760	9760	411
311	20231214	151300	1819275560	9760	9750	9760	9750	41
312	20231214	151200	1818875780	9750	9720	9750	9720	1343
313	20231214	151100	1805809960	9720	9700	9720	9700	1566
314	20231214	151000	1790592440	9700	9700	9700	9670	624
315	20231214	150900	1784554640	9700	9690	9700	9690	1247
316	20231214	150800	1772469730	9700	9700	9700	9700	104
317	20231214	150700	1771460930	9700	9690	9700	9670	541
318	20231214	150600	1766215850	9690	9690	9690	9690	2
319	20231214	150500	1766196470	9650	9650	9650	9650	1
320	20231214	150400	1766186820	9690	9690	9690	9690	0
321	20231214	150300	1766186820	9690	9690	9690	9690	0
322	20231214	150200	1766186820	9690	9690	9690	9690	10
323	20231214	150100	1766089920	9690	9690	9690	9690	1
324	20231214	150000	1766080230	9650	9640	9690	9640	17
325	20231214	145900	1765916130	9690	9660	9690	9640	304
326	20231214	145800	1762981110	9700	9690	9700	9660	598
327	20231214	145700	1757188630	9700	9710	9710	9700	229
328	20231214	145600	1754966820	9710	9720	9720	9710	251
329	20231214	145500	1752527610	9710	9700	9720	9700	297
330	20231214	145400	1749643460	9710	9710	9710	9710	100
331	20231214	145300	1748672460	9710	9670	9710	9670	922
332	20231214	145200	1739732210	9690	9690	9690	9630	1064
333	20231214	145100	1729430810	9630	9670	9730	9630	7655
334	20231214	145000	1655638600	9650	9650	9650	9650	203
335	20231214	144900	1653679650	9720	9720	9720	9720	1
336	20231214	144800	1653669930	9650	9660	9720	9650	56
337	20231214	144700	1653128890	9720	9670	9720	9670	6
338	20231214	144600	1653070720	9730	9660	9730	9660	4
339	20231214	144500	1653031940	9730	9670	9730	9670	4
340	20231214	144400	1652993200	9730	9730	9730	9730	10
341	20231214	144300	1652895900	9760	9660	9760	9660	691
342	20231214	144200	1646212440	9660	9670	9670	9630	3717
343	20231214	144100	1610362170	9670	9800	9800	9670	6344
344	20231214	144000	1548858990	9750	9740	9750	9740	396
345	20231214	143900	1544998000	9750	9740	9750	9740	455
346	20231214	143800	1540564300	9740	9740	9740	9740	19
347	20231214	143700	1540379240	9750	9750	9750	9750	0
348	20231214	143600	1540379240	9750	9750	9750	9750	0
349	20231214	143500	1540379240	9750	9700	9750	9700	115
350	20231214	143400	1539259650	9700	9700	9700	9700	1
351	20231214	143300	1539249950	9720	9730	9730	9720	201
352	20231214	143200	1537295680	9720	9690	9720	9690	23
353	20231214	143100	1537072300	9670	9670	9670	9670	60
354	20231214	143000	1536492100	9660	9660	9660	9660	3
355	20231214	142900	1536463120	9730	9730	9730	9730	0
356	20231214	142800	1536463120	9730	9680	9730	9650	561
357	20231214	142700	1531044940	9730	9730	9730	9730	0
358	20231214	142600	1531044940	9730	9730	9730	9730	0
359	20231214	142500	1531044940	9730	9720	9730	9650	4330
360	20231214	142400	1489216280	9720	9720	9720	9720	0
361	20231214	142300	1489216280	9720	9720	9720	9720	4
362	20231214	142200	1489177400	9730	9730	9730	9730	0
363	20231214	142100	1489177400	9730	9730	9730	9730	77
364	20231214	142000	1488428190	9740	9740	9740	9740	78
365	20231214	141900	1487668470	9740	9740	9740	9740	169
366	20231214	141800	1486022410	9740	9740	9740	9740	0
367	20231214	141700	1486022410	9740	9740	9740	9740	118
368	20231214	141600	1484873090	9750	9750	9750	9750	534
369	20231214	141500	1479666590	9750	9750	9750	9750	3
370	20231214	141400	1479637340	9750	9750	9750	9750	3
371	20231214	141300	1479608090	9750	9750	9750	9750	0
372	20231214	141200	1479608090	9750	9750	9750	9750	6
373	20231214	141100	1479549590	9750	9740	9750	9740	8
374	20231214	141000	1479471650	9740	9740	9740	9740	4
375	20231214	140900	1479432690	9740	9770	9770	9740	697
376	20231214	140800	1472629980	9770	9770	9770	9770	18
377	20231214	140700	1472454120	9770	9780	9790	9770	202
378	20231214	140600	1470478160	9780	9780	9780	9780	55
379	20231214	140500	1469940260	9780	9780	9780	9780	35
380	20231214	140400	1469597960	9780	9780	9780	9780	295
381	20231214	140300	1466712860	9800	9800	9800	9800	675
382	20231214	140200	1460097860	9790	9790	9790	9790	306
383	20231214	140100	1457102120	9760	9760	9760	9760	9
384	20231214	140000	1457014280	9790	9790	9790	9790	2
385	20231214	135900	1456994700	9760	9770	9770	9760	4
386	20231214	135800	1456955650	9760	9770	9770	9760	11
387	20231214	135700	1456848190	9760	9760	9790	9760	558
388	20231214	135600	1451400790	9780	9800	9800	9780	587
389	20231214	135500	1445658780	9800	9800	9800	9800	7
390	20231214	135400	1445590180	9800	9810	9810	9800	407
391	20231214	135300	1441600560	9840	9840	9840	9840	0
392	20231214	135200	1441600560	9840	9840	9840	9840	0
393	20231214	135100	1441600560	9840	9910	9910	9820	751
394	20231214	135000	1434205700	9910	9910	9910	9910	485
395	20231214	134900	1429399350	9910	9920	9920	9880	2937
396	20231214	134800	1400303990	9930	9910	9930	9910	148
397	20231214	134700	1398836260	9910	9900	9910	9900	566
398	20231214	134600	1393230340	9900	9880	9900	9880	500
399	20231214	134500	1388281490	9880	9850	9880	9850	54
400	20231214	134400	1387748090	9880	9880	9880	9880	30
401	20231214	134300	1387451690	9880	9870	9880	9860	325
402	20231214	134200	1384242700	9900	9900	9900	9900	0
403	20231214	134100	1384242700	9900	9880	9900	9880	2000
404	20231214	134000	1364443140	9880	9890	9890	9870	734
405	20231214	133900	1357193720	9890	9890	9890	9890	202
406	20231214	133800	1355195940	9900	9890	9900	9880	1609
407	20231214	133700	1339273560	9880	9870	9890	9870	1403
408	20231214	133600	1325401910	9860	9830	9860	9830	790
409	20231214	133500	1317628380	9820	9790	9830	9790	294
410	20231214	133400	1314743190	9790	9840	9840	9790	9
411	20231214	133300	1314655030	9830	9780	9840	9780	59
412	20231214	133200	1314075200	9780	9780	9780	9780	4
413	20231214	133100	1314036080	9850	9800	9850	9780	6552
414	20231214	133000	1249889240	9790	9790	9790	9790	203
415	20231214	132900	1247901870	9780	9830	9830	9780	1268
416	20231214	132800	1235452600	9870	9870	9870	9870	400
417	20231214	132700	1231504600	9900	9900	9900	9900	0
418	20231214	132600	1231504600	9900	9900	9900	9900	20
419	20231214	132500	1231306600	9900	9900	9900	9900	1036
420	20231214	132400	1221050200	9900	9820	9900	9820	1497
421	20231214	132300	1206298590	9810	9810	9810	9810	4
422	20231214	132200	1206259350	9800	9780	9820	9780	1887
423	20231214	132100	1187768230	9780	9780	9780	9780	0
424	20231214	132000	1187768230	9780	9770	9780	9770	52
425	20231214	131900	1187260180	9770	9770	9770	9770	74
426	20231214	131800	1186537200	9780	9780	9780	9780	0
427	20231214	131700	1186537200	9780	9780	9780	9780	1084
428	20231214	131600	1175935680	9780	9740	9780	9740	57
429	20231214	131500	1175378380	9740	9730	9740	9730	163
430	20231214	131400	1173791780	9730	9730	9730	9730	16
431	20231214	131300	1173636100	9730	9730	9730	9730	126
432	20231214	131200	1172410120	9730	9730	9730	9730	3
433	20231214	131100	1172380930	9730	9730	9730	9730	0
434	20231214	131000	1172380930	9730	9680	9730	9680	1166
435	20231214	130900	1161055330	9670	9670	9670	9670	52
436	20231214	130800	1160552490	9680	9670	9690	9670	1829
437	20231214	130700	1142840360	9670	9660	9670	9660	124
438	20231214	130600	1141641310	9660	9660	9660	9660	23
439	20231214	130500	1141419130	9660	9650	9660	9650	292
440	20231214	130400	1138601210	9650	9660	9670	9650	502
441	20231214	130300	1133747850	9640	9640	9640	9640	4
442	20231214	130200	1133709290	9640	9640	9640	9640	4
443	20231214	130100	1133670730	9640	9640	9640	9630	704
444	20231214	130000	1126885170	9630	9630	9630	9630	1
445	20231214	125900	1126875540	9640	9640	9640	9640	0
446	20231214	125800	1126875540	9640	9640	9640	9640	320
447	20231214	125700	1123790740	9630	9630	9630	9630	3
448	20231214	125600	1123761850	9630	9630	9630	9630	32
449	20231214	125500	1123453690	9630	9630	9630	9630	1
450	20231214	125400	1123444060	9640	9640	9640	9640	64
451	20231214	125300	1122827100	9640	9640	9640	9640	50
452	20231214	125200	1122345100	9620	9620	9620	9620	3
453	20231214	125100	1122316240	9620	9610	9620	9610	41
454	20231214	125000	1121921830	9620	9620	9620	9620	0
455	20231214	124900	1121921830	9620	9620	9620	9620	50
456	20231214	124800	1121440830	9600	9610	9620	9600	501
457	20231214	124700	1116621240	9620	9620	9620	9620	0
458	20231214	124600	1116621240	9620	9620	9620	9620	0
459	20231214	124500	1116621240	9620	9620	9620	9620	0
460	20231214	124400	1116621240	9620	9620	9620	9620	410
461	20231214	124300	1112677040	9590	9590	9590	9590	38
462	20231214	124200	1112312620	9580	9580	9580	9580	121
463	20231214	124100	1111153440	9580	9580	9580	9580	0
464	20231214	124000	1111153440	9580	9580	9580	9580	0
465	20231214	123900	1111153440	9580	9580	9580	9580	1
466	20231214	123800	1111143860	9580	9580	9580	9580	0
467	20231214	123700	1111143860	9580	9580	9580	9580	0
468	20231214	123600	1111143860	9580	9560	9580	9540	1688
469	20231214	123500	1095012560	9540	9550	9550	9540	69
470	20231214	123400	1094354250	9540	9540	9540	9540	1
471	20231214	123300	1094344710	9540	9540	9540	9540	11
472	20231214	123200	1094239770	9540	9540	9550	9540	38
473	20231214	123100	1093877240	9550	9550	9550	9550	20
474	20231214	123000	1093686240	9550	9550	9550	9550	55
475	20231214	122900	1093160990	9540	9540	9540	9540	1001
476	20231214	122800	1083611450	9540	9540	9540	9540	1
477	20231214	122700	1083601910	9540	9540	9540	9540	100
478	20231214	122600	1082647910	9540	9540	9540	9540	0
479	20231214	122500	1082647910	9540	9540	9540	9540	102
480	20231214	122400	1081674830	9550	9540	9550	9540	64
481	20231214	122300	1081063640	9540	9540	9540	9540	0
482	20231214	122200	1081063640	9540	9540	9540	9540	0
483	20231214	122100	1081063640	9540	9540	9540	9540	0
484	20231214	122000	1081063640	9540	9540	9540	9540	1
485	20231214	121900	1081054100	9540	9550	9550	9540	202
486	20231214	121800	1079126740	9550	9550	9550	9550	9
487	20231214	121700	1079040790	9550	9550	9550	9550	0
488	20231214	121600	1079040790	9550	9550	9550	9550	0
489	20231214	121500	1079040790	9550	9570	9570	9550	837
490	20231214	121400	1071046090	9560	9550	9560	9550	42
491	20231214	121300	1070644980	9550	9550	9550	9550	50
492	20231214	121200	1070167480	9530	9530	9530	9530	0
493	20231214	121100	1070167480	9530	9530	9530	9530	0
494	20231214	121000	1070167480	9530	9530	9530	9530	100
495	20231214	120900	1069214480	9530	9530	9530	9530	1
496	20231214	120800	1069204950	9530	9530	9530	9530	0
497	20231214	120700	1069204950	9530	9530	9530	9530	118
498	20231214	120600	1068080410	9530	9530	9530	9530	111
499	20231214	120500	1067022580	9530	9540	9540	9530	2833
500	20231214	120400	1040003640	9550	9550	9550	9550	336
501	20231214	120300	1036794840	9640	9640	9640	9640	0
502	20231214	120200	1036794840	9640	9640	9640	9640	0
503	20231214	120100	1036794840	9640	9640	9640	9640	0
504	20231214	120000	1036794840	9640	9640	9640	9640	0
505	20231214	115900	1036794840	9640	9590	9640	9590	152
506	20231214	115800	1035336980	9590	9590	9590	9590	343
507	20231214	115700	1032047610	9590	9590	9590	9590	4
508	20231214	115600	1032009250	9590	9550	9590	9540	1846
509	20231214	115500	1014385180	9550	9560	9560	9550	734
510	20231214	115400	1007375000	9560	9560	9560	9560	1
511	20231214	115300	1007365440	9560	9560	9560	9560	237
512	20231214	115200	1005099720	9560	9560	9560	9560	0
513	20231214	115100	1005099720	9560	9560	9560	9560	0
514	20231214	115000	1005099720	9560	9560	9560	9560	0
515	20231214	114900	1005099720	9560	9560	9560	9560	1
516	20231214	114800	1005090160	9560	9560	9560	9560	0
517	20231214	114700	1005090160	9560	9570	9570	9560	271
518	20231214	114600	1002498360	9570	9570	9570	9570	0
519	20231214	114500	1002498360	9570	9570	9570	9570	0
520	20231214	114400	1002498360	9570	9570	9570	9570	1
521	20231214	114300	1002488790	9570	9570	9570	9570	500
522	20231214	114200	997703790	9570	9580	9580	9570	2629
523	20231214	114100	972539260	9570	9600	9600	9570	457
524	20231214	114000	968164350	9600	9610	9610	9600	129
525	20231214	113900	966924920	9610	9610	9610	9610	4
526	20231214	113800	966886480	9610	9610	9610	9610	62
527	20231214	113700	966290660	9610	9610	9610	9610	205
528	20231214	113600	964320610	9610	9630	9630	9610	3
529	20231214	113500	964291750	9640	9640	9640	9640	0
530	20231214	113400	964291750	9640	9640	9640	9640	520
531	20231214	113300	959278950	9640	9640	9640	9640	0
532	20231214	113200	959278950	9640	9580	9640	9570	128
533	20231214	113100	958053440	9560	9560	9560	9560	0
534	20231214	113000	958053440	9560	9560	9560	9560	0
535	20231214	112900	958053440	9560	9580	9580	9560	275
536	20231214	112800	955423080	9570	9570	9570	9570	0
537	20231214	112700	955423080	9570	9590	9590	9570	252
538	20231214	112600	953011010	9580	9580	9580	9580	0
539	20231214	112500	953011010	9580	9610	9610	9580	818
540	20231214	112400	945167160	9610	9610	9610	9610	432
541	20231214	112300	941015640	9610	9610	9610	9610	0
542	20231214	112200	941015640	9610	9610	9610	9610	0
543	20231214	112100	941015640	9610	9620	9620	9610	479
544	20231214	112000	936411920	9660	9660	9660	9660	0
545	20231214	111900	936411920	9660	9660	9660	9660	0
546	20231214	111800	936411920	9660	9660	9660	9660	0
547	20231214	111700	936411920	9660	9660	9660	9660	0
548	20231214	111600	936411920	9660	9660	9660	9660	200
549	20231214	111500	934479920	9660	9660	9660	9660	69
550	20231214	111400	933813380	9660	9660	9660	9660	0
551	20231214	111300	933813380	9660	9660	9660	9660	276
552	20231214	111200	931147220	9660	9660	9660	9660	28
553	20231214	111100	930876740	9660	9650	9660	9650	439
554	20231214	111000	926638000	9650	9650	9650	9630	264
555	20231214	110900	924094400	9650	9650	9650	9650	155
556	20231214	110800	922598650	9650	9650	9650	9650	277
557	20231214	110700	919925600	9600	9600	9600	9600	0
558	20231214	110600	919925600	9600	9600	9600	9600	0
559	20231214	110500	919925600	9600	9600	9600	9600	100
560	20231214	110400	918965600	9600	9600	9600	9600	2152
561	20231214	110300	898306400	9600	9600	9600	9600	43
562	20231214	110200	897893600	9600	9600	9600	9600	51
563	20231214	110100	897404000	9600	9600	9600	9600	0
564	20231214	110000	897404000	9600	9600	9600	9590	1049
565	20231214	105900	887337360	9600	9620	9620	9600	590
566	20231214	105800	881668320	9620	9640	9650	9620	282
567	20231214	105700	878953190	9650	9650	9650	9650	0
568	20231214	105600	878953190	9650	9660	9660	9650	154
569	20231214	105500	877466940	9660	9660	9660	9660	0
570	20231214	105400	877466940	9660	9660	9660	9660	0
571	20231214	105300	877466940	9660	9660	9660	9660	0
572	20231214	105200	877466940	9660	9660	9660	9660	57
573	20231214	105100	876916320	9660	9660	9660	9660	5
574	20231214	105000	876868020	9660	9660	9660	9660	0
575	20231214	104900	876868020	9660	9640	9660	9640	130
576	20231214	104800	875614220	9640	9620	9640	9610	114
577	20231214	104700	874518080	9620	9620	9620	9620	151
578	20231214	104600	873065460	9630	9630	9630	9630	0
579	20231214	104500	873065460	9630	9630	9630	9630	56
580	20231214	104400	872526180	9630	9630	9630	9630	19
581	20231214	104300	872343210	9640	9640	9640	9640	20
582	20231214	104200	872150410	9640	9640	9640	9640	77
583	20231214	104100	871408130	9610	9610	9610	9610	0
584	20231214	104000	871408130	9610	9620	9620	9610	300
585	20231214	103900	868524040	9610	9570	9610	9570	267
586	20231214	103800	865967300	9570	9580	9580	9570	410
587	20231214	103700	862043550	9570	9580	9580	9570	141
588	20231214	103600	860694130	9570	9600	9600	9570	2323
589	20231214	103500	838425260	9600	9600	9600	9600	0
590	20231214	103400	838425260	9600	9620	9620	9600	1000
591	20231214	103300	828817310	9620	9630	9630	9620	30
592	20231214	103200	828528460	9620	9620	9620	9620	0
593	20231214	103100	828528460	9620	9620	9620	9620	60
594	20231214	103000	827951260	9620	9620	9620	9620	300
595	20231214	102900	825065260	9600	9660	9660	9600	2200
596	20231214	102800	803887450	9690	9690	9690	9690	0
597	20231214	102700	803887450	9690	9690	9690	9690	0
598	20231214	102600	803887450	9690	9690	9690	9690	190
599	20231214	102500	802046350	9650	9650	9650	9650	0
600	20231214	102400	802046350	9650	9650	9650	9650	0
601	20231214	102300	802046350	9650	9660	9660	9650	10
602	20231214	102200	801949830	9650	9640	9690	9640	1047
603	20231214	102100	791816050	9640	9640	9640	9640	75
604	20231214	102000	791093050	9630	9630	9630	9630	0
605	20231214	101900	791093050	9630	9630	9630	9630	0
606	20231214	101800	791093050	9630	9640	9640	9630	772
607	20231214	101700	783656600	9640	9640	9640	9640	296
608	20231214	101600	780803160	9690	9690	9690	9690	0
609	20231214	101500	780803160	9690	9640	9690	9630	80
610	20231214	101400	780031900	9640	9640	9640	9640	35
611	20231214	101300	779694500	9630	9630	9630	9630	25
612	20231214	101200	779453750	9630	9630	9630	9630	130
613	20231214	101100	778201850	9630	9630	9630	9630	2
614	20231214	101000	778182590	9630	9640	9680	9630	511
615	20231214	100900	773259300	9640	9680	9690	9640	1407
616	20231214	100800	759673050	9700	9700	9700	9700	0
617	20231214	100700	759673050	9700	9710	9710	9700	80
618	20231214	100600	758896850	9720	9720	9720	9720	0
619	20231214	100500	758896850	9720	9720	9720	9720	0
620	20231214	100400	758896850	9720	9720	9720	9720	728
621	20231214	100300	751820690	9720	9720	9720	9720	0
622	20231214	100200	751820690	9720	9740	9740	9720	269
623	20231214	100100	749203970	9720	9710	9720	9710	11
624	20231214	100000	749097060	9710	9710	9710	9710	1
625	20231214	095900	749087350	9710	9710	9710	9710	8
626	20231214	095800	749009670	9700	9700	9700	9700	99
627	20231214	095700	748049370	9700	9700	9700	9700	1
628	20231214	095600	748039670	9700	9700	9700	9700	1127
629	20231214	095500	737107770	9680	9680	9700	9680	263
630	20231214	095400	734557130	9670	9670	9670	9670	0
631	20231214	095300	734557130	9670	9700	9700	9670	452
632	20231214	095200	730181740	9680	9700	9700	9680	1527
633	20231214	095100	715386240	9700	9700	9700	9700	21
634	20231214	095000	715182540	9700	9720	9720	9700	103
635	20231214	094900	714181400	9710	9710	9710	9700	121
636	20231214	094800	713006740	9710	9710	9710	9710	159
637	20231214	094700	711462850	9710	9710	9710	9710	193
638	20231214	094600	709588820	9710	9710	9710	9710	309
639	20231214	094500	706588430	9720	9720	9720	9720	129
640	20231214	094400	705334550	9720	9750	9750	9720	30
641	20231214	094300	705042570	9720	9730	9730	9720	20
642	20231214	094200	704848120	9730	9730	9730	9730	10
643	20231214	094100	704750820	9730	9730	9730	9730	203
644	20231214	094000	702775630	9730	9730	9730	9730	20
645	20231214	093900	702581030	9780	9680	9780	9680	302
646	20231214	093800	699649650	9680	9770	9770	9680	40
647	20231214	093700	699262180	9700	9700	9700	9700	0
648	20231214	093600	699262180	9700	9700	9700	9700	44
649	20231214	093500	698835380	9700	9700	9700	9660	90
650	20231214	093400	697963140	9660	9680	9680	9660	502
651	20231214	093300	693109030	9670	9670	9670	9670	0
652	20231214	093200	693109030	9670	9670	9670	9670	10
653	20231214	093100	693012330	9670	9670	9700	9650	643
654	20231214	093000	686794210	9670	9670	9670	9660	1651
655	20231214	092900	670839300	9670	9690	9690	9670	947
656	20231214	092800	661674720	9700	9700	9700	9700	66
657	20231214	092700	661034520	9690	9700	9700	9690	625
658	20231214	092600	654972690	9700	9730	9730	9700	751
659	20231214	092500	647679610	9740	9740	9740	9740	347
660	20231214	092400	644299830	9740	9740	9820	9740	444
661	20231214	092300	639961250	9800	9740	9800	9740	3315
662	20231214	092200	607671890	9740	9740	9740	9740	208
663	20231214	092100	605645970	9740	9770	9770	9740	326
664	20231214	092000	602464520	9770	9800	9800	9770	389
665	20231214	091900	598658850	9800	9790	9800	9790	799
666	20231214	091800	590828780	9770	9750	9770	9720	253
667	20231214	091700	588358660	9700	9710	9710	9700	700
668	20231214	091600	581566700	9700	9660	9740	9660	6505
669	20231214	091500	518459050	9650	9650	9650	9650	1411
670	20231214	091400	504842900	9650	9680	9690	9650	332
671	20231214	091300	501631180	9740	9680	9740	9680	79
672	20231214	091200	500861960	9670	9700	9730	9660	561
673	20231214	091100	495436630	9720	9740	9740	9720	448
674	20231214	091000	491080830	9740	9720	9740	9700	764
675	20231214	090900	483656050	9720	9720	9720	9720	110
676	20231214	090800	482586850	9620	9680	9720	9600	1618
677	20231214	090700	466952020	9580	9670	9680	9580	763
678	20231214	090600	459572880	9680	9640	9680	9520	2395
679	20231214	090500	436592700	9630	9690	9690	9630	2758
680	20231214	090400	409964590	9690	9660	9730	9660	1270
681	20231214	090300	397650010	9650	9820	9820	9650	8266
682	20231214	090200	317503050	9850	9920	9920	9850	12734
683	20231214	090100	191799430	9930	9890	9950	9890	8646
684	20231214	090000	105964060	9870	9700	9880	9660	10869