KissMeData/382900/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211800	682578550	17980	17980	17980	17980	1231
3	20231213	211700	682578550	17980	17980	17980	17980	0
4	20231213	211600	682578550	17980	17980	17980	17980	0
5	20231213	211500	682578550	17980	17980	17980	17980	0
6	20231213	211400	682578550	17980	17980	17980	17980	0
7	20231213	211300	682578550	17980	17980	17980	17980	0
8	20231213	211200	682578550	17980	17980	17980	17980	0
9	20231213	211100	682578550	17980	17980	17980	17980	0
10	20231213	211000	682578550	17980	17980	17980	17980	0
11	20231213	210900	682578550	17980	17980	17980	17980	0
12	20231213	210800	682578550	17980	17980	17980	17980	0
13	20231213	210700	682578550	17980	17980	17980	17980	0
14	20231213	210600	682578550	17980	17980	17980	17980	0
15	20231213	210500	682578550	17980	17980	17980	17980	0
16	20231213	210400	682578550	17980	17980	17980	17980	0
17	20231213	210300	682578550	17980	17980	17980	17980	0
18	20231213	210200	682578550	17980	17980	17980	17980	0
19	20231213	210100	682578550	17980	17980	17980	17980	0
20	20231213	210000	682578550	17980	17980	17980	17980	0
21	20231213	205900	682578550	17980	17980	17980	17980	0
22	20231213	205800	682578550	17980	17980	17980	17980	0
23	20231213	205700	682578550	17980	17980	17980	17980	0
24	20231213	205600	682578550	17980	17980	17980	17980	0
25	20231213	205500	682578550	17980	17980	17980	17980	0
26	20231213	205400	682578550	17980	17980	17980	17980	0
27	20231213	205300	682578550	17980	17980	17980	17980	0
28	20231213	205200	682578550	17980	17980	17980	17980	0
29	20231213	205100	682578550	17980	17980	17980	17980	0
30	20231213	205000	682578550	17980	17980	17980	17980	0
31	20231213	204900	682578550	17980	17980	17980	17980	0
32	20231213	204800	682578550	17980	17980	17980	17980	1231
33	20231213	204700	682578550	17980	17980	17980	17980	0
34	20231213	204600	682578550	17980	17980	17980	17980	0
35	20231213	204500	682578550	17980	17980	17980	17980	0
36	20231213	204400	682578550	17980	17980	17980	17980	0
37	20231213	204300	682578550	17980	17980	17980	17980	0
38	20231213	204200	682578550	17980	17980	17980	17980	0
39	20231213	204100	682578550	17980	17980	17980	17980	0
40	20231213	204000	682578550	17980	17980	17980	17980	0
41	20231213	203900	682578550	17980	17980	17980	17980	0
42	20231213	203800	682578550	17980	17980	17980	17980	0
43	20231213	203700	682578550	17980	17980	17980	17980	0
44	20231213	203600	682578550	17980	17980	17980	17980	0
45	20231213	203500	682578550	17980	17980	17980	17980	0
46	20231213	203400	682578550	17980	17980	17980	17980	0
47	20231213	203300	682578550	17980	17980	17980	17980	0
48	20231213	203200	682578550	17980	17980	17980	17980	0
49	20231213	203100	682578550	17980	17980	17980	17980	0
50	20231213	203000	682578550	17980	17980	17980	17980	0
51	20231213	202900	682578550	17980	17980	17980	17980	0
52	20231213	202800	682578550	17980	17980	17980	17980	0
53	20231213	202700	682578550	17980	17980	17980	17980	0
54	20231213	202600	682578550	17980	17980	17980	17980	0
55	20231213	202500	682578550	17980	17980	17980	17980	0
56	20231213	202400	682578550	17980	17980	17980	17980	0
57	20231213	202300	682578550	17980	17980	17980	17980	0
58	20231213	202200	682578550	17980	17980	17980	17980	0
59	20231213	202100	682578550	17980	17980	17980	17980	0
60	20231213	202000	682578550	17980	17980	17980	17980	0
61	20231213	201900	682578550	17980	17980	17980	17980	0
62	20231213	201800	682578550	17980	17980	17980	17980	1231
63	20231213	201700	682578550	17980	17980	17980	17980	0
64	20231213	201600	682578550	17980	17980	17980	17980	0
65	20231213	201500	682578550	17980	17980	17980	17980	0
66	20231213	201400	682578550	17980	17980	17980	17980	0
67	20231213	201300	682578550	17980	17980	17980	17980	0
68	20231213	201200	682578550	17980	17980	17980	17980	0
69	20231213	201100	682578550	17980	17980	17980	17980	0
70	20231213	201000	682578550	17980	17980	17980	17980	0
71	20231213	200900	682578550	17980	17980	17980	17980	0
72	20231213	200800	682578550	17980	17980	17980	17980	0
73	20231213	200700	682578550	17980	17980	17980	17980	0
74	20231213	200600	682578550	17980	17980	17980	17980	0
75	20231213	200500	682578550	17980	17980	17980	17980	0
76	20231213	200400	682578550	17980	17980	17980	17980	0
77	20231213	200300	682578550	17980	17980	17980	17980	0
78	20231213	200200	682578550	17980	17980	17980	17980	0
79	20231213	200100	682578550	17980	17980	17980	17980	0
80	20231213	200000	682578550	17980	17980	17980	17980	0
81	20231213	195900	682578550	17980	17980	17980	17980	0
82	20231213	195800	682578550	17980	17980	17980	17980	0
83	20231213	195700	682578550	17980	17980	17980	17980	0
84	20231213	195600	682578550	17980	17980	17980	17980	0
85	20231213	195500	682578550	17980	17980	17980	17980	0
86	20231213	195400	682578550	17980	17980	17980	17980	0
87	20231213	195300	682578550	17980	17980	17980	17980	0
88	20231213	195200	682578550	17980	17980	17980	17980	0
89	20231213	195100	682578550	17980	17980	17980	17980	0
90	20231213	195000	682578550	17980	17980	17980	17980	0
91	20231213	194900	682578550	17980	17980	17980	17980	0
92	20231213	194800	682578550	17980	17980	17980	17980	1231
93	20231213	194700	682578550	17980	17980	17980	17980	0
94	20231213	194600	682578550	17980	17980	17980	17980	0
95	20231213	194500	682578550	17980	17980	17980	17980	0
96	20231213	194400	682578550	17980	17980	17980	17980	0
97	20231213	194300	682578550	17980	17980	17980	17980	0
98	20231213	194200	682578550	17980	17980	17980	17980	0
99	20231213	194100	682578550	17980	17980	17980	17980	0
100	20231213	194000	682578550	17980	17980	17980	17980	0
101	20231213	193900	682578550	17980	17980	17980	17980	0
102	20231213	193800	682578550	17980	17980	17980	17980	0
103	20231213	193700	682578550	17980	17980	17980	17980	0
104	20231213	193600	682578550	17980	17980	17980	17980	0
105	20231213	193500	682578550	17980	17980	17980	17980	0
106	20231213	193400	682578550	17980	17980	17980	17980	0
107	20231213	193300	682578550	17980	17980	17980	17980	0
108	20231213	193200	682578550	17980	17980	17980	17980	0
109	20231213	193100	682578550	17980	17980	17980	17980	0
110	20231213	193000	682578550	17980	17980	17980	17980	0
111	20231213	192900	682578550	17980	17980	17980	17980	0
112	20231213	192800	682578550	17980	17980	17980	17980	0
113	20231213	192700	682578550	17980	17980	17980	17980	0
114	20231213	192600	682578550	17980	17980	17980	17980	0
115	20231213	192500	682578550	17980	17980	17980	17980	0
116	20231213	192400	682578550	17980	17980	17980	17980	0
117	20231213	192300	682578550	17980	17980	17980	17980	0
118	20231213	192200	682578550	17980	17980	17980	17980	0
119	20231213	192100	682578550	17980	17980	17980	17980	0
120	20231213	192000	682578550	17980	17980	17980	17980	0
121	20231213	191900	682578550	17980	17980	17980	17980	0
122	20231213	191800	682578550	17980	17980	17980	17980	1231
123	20231213	191700	682578550	17980	17980	17980	17980	0
124	20231213	191600	682578550	17980	17980	17980	17980	0
125	20231213	191500	682578550	17980	17980	17980	17980	0
126	20231213	191400	682578550	17980	17980	17980	17980	0
127	20231213	191300	682578550	17980	17980	17980	17980	0
128	20231213	191200	682578550	17980	17980	17980	17980	0
129	20231213	191100	682578550	17980	17980	17980	17980	0
130	20231213	191000	682578550	17980	17980	17980	17980	0
131	20231213	190900	682578550	17980	17980	17980	17980	0
132	20231213	190800	682578550	17980	17980	17980	17980	0
133	20231213	190700	682578550	17980	17980	17980	17980	0
134	20231213	190600	682578550	17980	17980	17980	17980	0
135	20231213	190500	682578550	17980	17980	17980	17980	0
136	20231213	190400	682578550	17980	17980	17980	17980	0
137	20231213	190300	682578550	17980	17980	17980	17980	0
138	20231213	190200	682578550	17980	17980	17980	17980	0
139	20231213	190100	682578550	17980	17980	17980	17980	0
140	20231213	190000	682578550	17980	17980	17980	17980	0
141	20231213	185900	682578550	17980	17980	17980	17980	0
142	20231213	185800	682578550	17980	17980	17980	17980	0
143	20231213	185700	682578550	17980	17980	17980	17980	0
144	20231213	185600	682578550	17980	17980	17980	17980	0
145	20231213	185500	682578550	17980	17980	17980	17980	0
146	20231213	185400	682578550	17980	17980	17980	17980	0
147	20231213	185300	682578550	17980	17980	17980	17980	0
148	20231213	185200	682578550	17980	17980	17980	17980	0
149	20231213	185100	682578550	17980	17980	17980	17980	0
150	20231213	185000	682578550	17980	17980	17980	17980	0
151	20231213	184900	682578550	17980	17980	17980	17980	0
152	20231213	184800	682578550	17980	17980	17980	17980	1231
153	20231213	184700	682578550	17980	17980	17980	17980	0
154	20231213	184600	682578550	17980	17980	17980	17980	0
155	20231213	184500	682578550	17980	17980	17980	17980	0
156	20231213	184400	682578550	17980	17980	17980	17980	0
157	20231213	184300	682578550	17980	17980	17980	17980	0
158	20231213	184200	682578550	17980	17980	17980	17980	0
159	20231213	184100	682578550	17980	17980	17980	17980	0
160	20231213	184000	682578550	17980	17980	17980	17980	0
161	20231213	183900	682578550	17980	17980	17980	17980	0
162	20231213	183800	682578550	17980	17980	17980	17980	0
163	20231213	183700	682578550	17980	17980	17980	17980	0
164	20231213	183600	682578550	17980	17980	17980	17980	0
165	20231213	183500	682578550	17980	17980	17980	17980	0
166	20231213	183400	682578550	17980	17980	17980	17980	0
167	20231213	183300	682578550	17980	17980	17980	17980	0
168	20231213	183200	682578550	17980	17980	17980	17980	0
169	20231213	183100	682578550	17980	17980	17980	17980	0
170	20231213	183000	682578550	17980	17980	17980	17980	0
171	20231213	182900	682578550	17980	17980	17980	17980	0
172	20231213	182800	682578550	17980	17980	17980	17980	0
173	20231213	182700	682578550	17980	17980	17980	17980	0
174	20231213	182600	682578550	17980	17980	17980	17980	0
175	20231213	182500	682578550	17980	17980	17980	17980	0
176	20231213	182400	682578550	17980	17980	17980	17980	0
177	20231213	182300	682578550	17980	17980	17980	17980	0
178	20231213	182200	682578550	17980	17980	17980	17980	0
179	20231213	182100	682578550	17980	17980	17980	17980	0
180	20231213	182000	682578550	17980	17980	17980	17980	0
181	20231213	181900	682578550	17980	17980	17980	17980	0
182	20231213	181800	682578550	17980	17980	17980	17980	1231
183	20231213	181700	682578550	17980	17980	17980	17980	0
184	20231213	181600	682578550	17980	17980	17980	17980	0
185	20231213	181500	682578550	17980	17980	17980	17980	0
186	20231213	181400	682578550	17980	17980	17980	17980	0
187	20231213	181300	682578550	17980	17980	17980	17980	0
188	20231213	181200	682578550	17980	17980	17980	17980	0
189	20231213	181100	682578550	17980	17980	17980	17980	0
190	20231213	181000	682578550	17980	17980	17980	17980	0
191	20231213	180900	682578550	17980	17980	17980	17980	0
192	20231213	180800	682578550	17980	17980	17980	17980	0
193	20231213	180700	682578550	17980	17980	17980	17980	0
194	20231213	180600	682578550	17980	17980	17980	17980	0
195	20231213	180500	682578550	17980	17980	17980	17980	0
196	20231213	180400	682578550	17980	17980	17980	17980	0
197	20231213	180300	682578550	17980	17980	17980	17980	0
198	20231213	180200	682578550	17980	17980	17980	17980	0
199	20231213	180100	682578550	17980	17980	17980	17980	0
200	20231213	180000	682578550	17980	17980	17980	17980	0
201	20231213	175900	682578550	17980	17980	17980	17980	0
202	20231213	175800	682578550	17980	17980	17980	17980	0
203	20231213	175700	682578550	17980	17980	17980	17980	0
204	20231213	175600	682578550	17980	17980	17980	17980	0
205	20231213	175500	682578550	17980	17980	17980	17980	0
206	20231213	175400	682578550	17980	17980	17980	17980	0
207	20231213	175300	682578550	17980	17980	17980	17980	0
208	20231213	175200	682578550	17980	17980	17980	17980	0
209	20231213	175100	682578550	17980	17980	17980	17980	0
210	20231213	175000	682578550	17980	17980	17980	17980	0
211	20231213	174900	682578550	17980	17980	17980	17980	0
212	20231213	174800	682578550	17980	17980	17980	17980	1231
213	20231213	174700	682578550	17980	17980	17980	17980	0
214	20231213	174600	682578550	17980	17980	17980	17980	0
215	20231213	174500	682578550	17980	17980	17980	17980	0
216	20231213	174400	682578550	17980	17980	17980	17980	0
217	20231213	174300	682578550	17980	17980	17980	17980	0
218	20231213	174200	682578550	17980	17980	17980	17980	0
219	20231213	174100	682578550	17980	17980	17980	17980	0
220	20231213	174000	682578550	17980	17980	17980	17980	0
221	20231213	173900	682578550	17980	17980	17980	17980	0
222	20231213	173800	682578550	17980	17980	17980	17980	0
223	20231213	173700	682578550	17980	17980	17980	17980	0
224	20231213	173600	682578550	17980	17980	17980	17980	0
225	20231213	173500	682578550	17980	17980	17980	17980	0
226	20231213	173400	682578550	17980	17980	17980	17980	0
227	20231213	173300	682578550	17980	17980	17980	17980	0
228	20231213	173200	682578550	17980	17980	17980	17980	0
229	20231213	173100	682578550	17980	17980	17980	17980	0
230	20231213	173000	682578550	17980	17980	17980	17980	0
231	20231213	172900	682578550	17980	17980	17980	17980	0
232	20231213	172800	682578550	17980	17980	17980	17980	0
233	20231213	172700	682578550	17980	17980	17980	17980	0
234	20231213	172600	682578550	17980	17980	17980	17980	0
235	20231213	172500	682578550	17980	17980	17980	17980	0
236	20231213	172400	682578550	17980	17980	17980	17980	0
237	20231213	172300	682578550	17980	17980	17980	17980	0
238	20231213	172200	682578550	17980	17980	17980	17980	0
239	20231213	172100	682578550	17980	17980	17980	17980	0
240	20231213	172000	682578550	17980	17980	17980	17980	0
241	20231213	171900	682578550	17980	17980	17980	17980	0
242	20231213	171800	682578550	17980	17980	17980	17980	1231
243	20231213	171700	682578550	17980	17980	17980	17980	0
244	20231213	171600	682578550	17980	17980	17980	17980	0
245	20231213	171500	682578550	17980	17980	17980	17980	0
246	20231213	171400	682578550	17980	17980	17980	17980	0
247	20231213	171300	682578550	17980	17980	17980	17980	0
248	20231213	171200	682578550	17980	17980	17980	17980	0
249	20231213	171100	682578550	17980	17980	17980	17980	0
250	20231213	171000	682578550	17980	17980	17980	17980	0
251	20231213	170900	682578550	17980	17980	17980	17980	0
252	20231213	170800	682578550	17980	17980	17980	17980	0
253	20231213	170700	682578550	17980	17980	17980	17980	0
254	20231213	170600	682578550	17980	17980	17980	17980	0
255	20231213	170500	682578550	17980	17980	17980	17980	0
256	20231213	170400	682578550	17980	17980	17980	17980	0
257	20231213	170300	682578550	17980	17980	17980	17980	0
258	20231213	170200	682578550	17980	17980	17980	17980	0
259	20231213	170100	682578550	17980	17980	17980	17980	0
260	20231213	170000	682578550	17980	17980	17980	17980	0
261	20231213	165900	682578550	17980	17980	17980	17980	0
262	20231213	165800	682578550	17980	17980	17980	17980	0
263	20231213	165700	682578550	17980	17980	17980	17980	0
264	20231213	165600	682578550	17980	17980	17980	17980	0
265	20231213	165500	682578550	17980	17980	17980	17980	0
266	20231213	165400	682578550	17980	17980	17980	17980	0
267	20231213	165300	682578550	17980	17980	17980	17980	0
268	20231213	165200	682578550	17980	17980	17980	17980	0
269	20231213	165100	682578550	17980	17980	17980	17980	0
270	20231213	165000	682578550	17980	17980	17980	17980	0
271	20231213	164900	682578550	17980	17980	17980	17980	0
272	20231213	164800	682578550	17980	17980	17980	17980	1231
273	20231213	164700	682578550	17980	17980	17980	17980	0
274	20231213	164600	682578550	17980	17980	17980	17980	0
275	20231213	164500	682578550	17980	17980	17980	17980	0
276	20231213	164400	682578550	17980	17980	17980	17980	0
277	20231213	164300	682578550	17980	17980	17980	17980	0
278	20231213	164200	682578550	17980	17980	17980	17980	0
279	20231213	164100	682578550	17980	17980	17980	17980	0
280	20231213	164000	682578550	17980	17980	17980	17980	0
281	20231213	163900	682578550	17980	17980	17980	17980	0
282	20231213	163800	682578550	17980	17980	17980	17980	0
283	20231213	163700	682578550	17980	17980	17980	17980	0
284	20231213	163600	682578550	17980	17980	17980	17980	0
285	20231213	163500	682578550	17980	17980	17980	17980	0
286	20231213	163400	682578550	17980	17980	17980	17980	0
287	20231213	163300	682578550	17980	17980	17980	17980	0
288	20231213	163200	682578550	17980	17980	17980	17980	0
289	20231213	163100	682578550	17980	17980	17980	17980	0
290	20231213	163000	682578550	17980	17980	17980	17980	0
291	20231213	162900	682578550	17980	17980	17980	17980	0
292	20231213	162800	682578550	17980	17980	17980	17980	0
293	20231213	162700	682578550	17980	17980	17980	17980	0
294	20231213	162600	682578550	17980	17980	17980	17980	0
295	20231213	162500	682578550	17980	17980	17980	17980	0
296	20231213	162400	682578550	17980	17980	17980	17980	0
297	20231213	162300	682578550	17980	17980	17980	17980	0
298	20231213	162200	682578550	17980	17980	17980	17980	0
299	20231213	162100	682578550	17980	17980	17980	17980	0
300	20231213	162000	682578550	17980	17980	17980	17980	0
301	20231213	161900	682578550	17980	17980	17980	17980	0
302	20231213	161800	682578550	17980	17980	17980	17980	1231
303	20231213	161700	682578550	17980	17980	17980	17980	0
304	20231213	161600	682578550	17980	17980	17980	17980	0
305	20231213	161500	682578550	17980	17980	17980	17980	0
306	20231213	161400	682578550	17980	17980	17980	17980	0
307	20231213	161300	682578550	17980	17980	17980	17980	0
308	20231213	161200	682578550	17980	17980	17980	17980	0
309	20231213	161100	682578550	17980	17980	17980	17980	0
310	20231213	161000	682578550	17980	17980	17980	17980	0
311	20231213	160900	682578550	17980	17980	17980	17980	0
312	20231213	160800	682578550	17980	17980	17980	17980	0
313	20231213	160700	682578550	17980	17980	17980	17980	0
314	20231213	160600	682578550	17980	17980	17980	17980	0
315	20231213	160500	682578550	17980	17980	17980	17980	0
316	20231213	160400	682578550	17980	17980	17980	17980	0
317	20231213	160300	682578550	17980	17980	17980	17980	0
318	20231213	160200	682578550	17980	17980	17980	17980	0
319	20231213	160100	682578550	17980	17980	17980	17980	0
320	20231213	160000	682578550	17980	17980	17980	17980	0
321	20231213	155900	682578550	17980	17980	17980	17980	0
322	20231213	155800	682578550	17980	17980	17980	17980	0
323	20231213	155700	682578550	17980	17980	17980	17980	0
324	20231213	155600	682578550	17980	17980	17980	17980	0
325	20231213	155500	682578550	17980	17980	17980	17980	0
326	20231213	155400	682578550	17980	17980	17980	17980	0
327	20231213	155300	682578550	17980	17980	17980	17980	0
328	20231213	155200	682578550	17980	17980	17980	17980	0
329	20231213	155100	682578550	17980	17980	17980	17980	0
330	20231213	155000	682578550	17980	17980	17980	17980	0
331	20231213	154900	682578550	17980	17980	17980	17980	0
332	20231213	154800	682578550	17980	17980	17980	17980	1231
333	20231213	154700	682578550	17980	17980	17980	17980	0
334	20231213	154600	682578550	17980	17980	17980	17980	0
335	20231213	154500	682578550	17980	17980	17980	17980	0
336	20231213	154400	682578550	17980	17980	17980	17980	0
337	20231213	154300	682578550	17980	17980	17980	17980	0
338	20231213	154200	682578550	17980	17980	17980	17980	0
339	20231213	154100	682578550	17980	17980	17980	17980	0
340	20231213	154000	682578550	17980	17980	17980	17980	0
341	20231213	153900	682578550	17980	17980	17980	17980	0
342	20231213	153800	682578550	17980	17980	17980	17980	0
343	20231213	153700	682578550	17980	17980	17980	17980	0
344	20231213	153600	682578550	17980	17980	17980	17980	0
345	20231213	153500	682578550	17980	17980	17980	17980	0
346	20231213	153400	682578550	17980	17980	17980	17980	0
347	20231213	153300	682578550	17980	17980	17980	17980	0
348	20231213	153200	682578550	17980	17980	17980	17980	0
349	20231213	153100	682578550	17980	17980	17980	17980	0
350	20231213	153000	682578550	17980	17980	17980	17980	1231
351	20231213	152900	660445170	18010	18010	18010	18010	0
352	20231213	152800	660445170	18010	18010	18010	18010	0
353	20231213	152700	660445170	18010	18010	18010	18010	0
354	20231213	152600	660445170	18010	18010	18010	18010	0
355	20231213	152500	660445170	18010	18010	18010	18010	0
356	20231213	152400	660445170	18010	18010	18010	18010	0
357	20231213	152300	660445170	18010	18010	18010	18010	0
358	20231213	152200	660445170	18010	18010	18010	18010	0
359	20231213	152100	660445170	18010	18010	18010	18010	0
360	20231213	152000	660445170	18010	18010	18010	18010	0
361	20231213	151900	660445170	18010	17990	18100	17980	533
362	20231213	151800	650857680	17990	17990	17990	17990	49
363	20231213	151700	649976170	17990	17990	17990	17990	8
364	20231213	151600	649832250	17990	17980	17990	17980	55
365	20231213	151500	648843340	17980	17980	17980	17980	10
366	20231213	151400	648663540	17990	17990	17990	17990	5
367	20231213	151300	648573590	18000	18000	18000	18000	0
368	20231213	151200	648573590	18000	18000	18000	18000	1
369	20231213	151100	648555590	18110	17990	18110	17990	8
370	20231213	151000	648411490	17980	17970	17980	17970	17
371	20231213	150900	648105880	17970	17970	17970	17970	1
372	20231213	150800	648087910	17970	17970	17970	17970	20
373	20231213	150700	647728510	17970	17980	17980	17970	60
374	20231213	150600	646649720	17970	17970	17970	17970	21
375	20231213	150500	646272350	17970	17970	17970	17970	0
376	20231213	150400	646272350	17970	17970	17970	17970	8
377	20231213	150300	646128590	17970	17970	17970	17970	4
378	20231213	150200	646056710	17970	17970	17970	17970	2
379	20231213	150100	646020770	17960	17960	17970	17960	742
380	20231213	150000	632694420	17960	17960	17960	17960	72
381	20231213	145900	631401300	17960	17960	17960	17960	1
382	20231213	145800	631383340	17960	17960	17960	17960	7
383	20231213	145700	631257620	17960	17960	17960	17950	73
384	20231213	145600	629946900	17960	17960	17960	17960	1
385	20231213	145500	629928940	17960	17960	17960	17960	16
386	20231213	145400	629641580	17970	17960	17970	17960	16
387	20231213	145300	629354110	17960	17950	17960	17950	16
388	20231213	145200	629066820	17950	17950	17950	17950	6
389	20231213	145100	628959120	17950	17950	17950	17950	0
390	20231213	145000	628959120	17950	17950	17950	17950	8
391	20231213	144900	628815520	17940	17940	17940	17940	27
392	20231213	144800	628331140	17940	17950	17950	17940	382
393	20231213	144700	621478040	17950	17950	17950	17950	0
394	20231213	144600	621478040	17950	17960	17960	17950	401
395	20231213	144500	614279790	17980	17970	17980	17950	39
396	20231213	144400	613579530	17950	17970	17980	17950	40
397	20231213	144300	612861250	17960	17960	17960	17960	12
398	20231213	144200	612645730	17950	17950	17960	17950	346
399	20231213	144100	606435020	17960	17960	17960	17950	2003
400	20231213	144000	570469040	17960	17960	17960	17960	5
401	20231213	143900	570379240	17970	17970	17970	17970	2
402	20231213	143800	570343300	17960	17960	17960	17960	0
403	20231213	143700	570343300	17960	17960	17960	17960	1
404	20231213	143600	570325340	17960	17950	17960	17950	6
405	20231213	143500	570217590	17950	17950	17950	17950	60
406	20231213	143400	569140590	17960	17960	17960	17960	121
407	20231213	143300	566967430	17960	17960	17960	17960	506
408	20231213	143200	557879670	17960	17960	17960	17960	6
409	20231213	143100	557771910	17960	17960	17960	17960	80
410	20231213	143000	556335110	17960	17970	17970	17960	822
411	20231213	142900	541571260	17960	17960	17960	17960	0
412	20231213	142800	541571260	17960	17960	17960	17960	2
413	20231213	142700	541535340	18030	18020	18030	18020	21
414	20231213	142600	541156910	18040	18040	18040	18040	0
415	20231213	142500	541156910	18040	17960	18040	17950	873
416	20231213	142400	525478090	17960	17960	17960	17960	32
417	20231213	142300	524903370	17960	17960	17960	17960	1
418	20231213	142200	524885410	17960	17960	17960	17960	91
419	20231213	142100	523251050	17960	17970	17970	17960	96
420	20231213	142000	521526040	17960	17970	17970	17960	6
421	20231213	141900	521418260	17960	17960	17970	17960	9
422	20231213	141800	521256590	17960	17970	17970	17960	5
423	20231213	141700	521166770	17970	17980	17980	17970	744
424	20231213	141600	507792300	17990	18000	18030	17980	1405
425	20231213	141500	482525590	18040	18040	18040	18040	0
426	20231213	141400	482525590	18040	17990	18040	17990	18
427	20231213	141300	482201420	17990	17990	17990	17990	3
428	20231213	141200	482147450	17990	17990	17990	17990	4
429	20231213	141100	482075490	17990	17990	17990	17990	61
430	20231213	141000	480978100	18000	18000	18000	18000	2
431	20231213	140900	480942100	18000	18000	18000	18000	4
432	20231213	140800	480870100	18000	18000	18000	18000	1
433	20231213	140700	480852100	18000	18000	18000	17990	86
434	20231213	140600	479304110	18000	18000	18000	18000	3
435	20231213	140500	479250110	18000	18000	18000	18000	5
436	20231213	140400	479160110	18000	18000	18000	18000	49
437	20231213	140300	478278110	18010	18020	18020	18000	1227
438	20231213	140200	456179950	18020	18020	18030	18020	6
439	20231213	140100	456071820	18020	18020	18030	18020	6
440	20231213	140000	455963680	18020	18020	18020	18020	7
441	20231213	135900	455837540	18020	18020	18020	18020	3
442	20231213	135800	455783480	18020	18020	18020	18020	2
443	20231213	135700	455747440	18030	18030	18030	18030	0
444	20231213	135600	455747440	18030	18020	18030	18020	6
445	20231213	135500	455639270	18020	18020	18020	18020	3
446	20231213	135400	455585210	18020	18020	18020	18020	2
447	20231213	135300	455549170	18020	18020	18020	18020	4
448	20231213	135200	455477090	18020	18020	18020	18020	2
449	20231213	135100	455441050	18020	18020	18020	18020	8
450	20231213	135000	455296890	18020	18020	18020	18020	18
451	20231213	134900	454972530	18040	18040	18040	18040	0
452	20231213	134800	454972530	18040	18040	18040	18040	5
453	20231213	134700	454882330	18040	18030	18040	18030	11
454	20231213	134600	454683930	18040	18040	18040	18040	0
455	20231213	134500	454683930	18040	18040	18040	18040	0
456	20231213	134400	454683930	18040	18010	18040	18000	423
457	20231213	134300	447064770	18010	18010	18010	18010	3
458	20231213	134200	447010740	18010	18010	18020	18010	5
459	20231213	134100	446920680	18010	18010	18010	18010	10
460	20231213	134000	446740580	18000	18020	18020	18000	200
461	20231213	133900	443139200	18020	18020	18020	18020	79
462	20231213	133800	441715620	18010	18010	18010	18010	6
463	20231213	133700	441607560	18000	18000	18000	18000	1
464	20231213	133600	441589560	18000	18000	18000	18000	3
465	20231213	133500	441535560	18000	18000	18000	18000	10
466	20231213	133400	441355560	18000	18010	18010	18000	37
467	20231213	133300	440689550	17990	18000	18000	17990	316
468	20231213	133200	435001580	18000	18000	18000	18000	8
469	20231213	133100	434857580	17990	18000	18000	17990	113
470	20231213	133000	432823620	18020	18020	18020	18020	100
471	20231213	132900	431021620	18010	18000	18010	18000	26
472	20231213	132800	430553600	18000	17990	18000	17990	210
473	20231213	132700	426774640	18000	18000	18000	17980	526
474	20231213	132600	417316640	18000	17990	18000	17980	544
475	20231213	132500	407530880	17980	17990	17990	17980	274
476	20231213	132400	402603600	17990	18050	18050	17990	2052
477	20231213	132300	365637040	18050	18060	18060	18050	119
478	20231213	132200	363488100	18060	18050	18060	18050	23
479	20231213	132100	363072940	18070	18070	18070	18070	0
480	20231213	132000	363072940	18070	18070	18070	18060	40
481	20231213	131900	362350390	18080	18080	18080	18080	0
482	20231213	131800	362350390	18080	18080	18080	18080	1
483	20231213	131700	362332310	18070	18070	18070	18070	0
484	20231213	131600	362332310	18070	18060	18070	18060	43
485	20231213	131500	361555370	18060	18060	18060	18060	101
486	20231213	131400	359731310	18060	18070	18070	18060	824
487	20231213	131300	344843720	18080	18070	18080	18070	197
488	20231213	131200	341282000	18070	18070	18080	18070	5
489	20231213	131100	341191640	18070	18080	18080	18070	545
490	20231213	131000	331338350	18080	18080	18080	18080	1
491	20231213	130900	331320270	18100	18100	18100	18100	0
492	20231213	130800	331320270	18100	18100	18100	18100	10
493	20231213	130700	331139270	18120	18120	18120	18080	5
494	20231213	130600	331048730	18120	18120	18120	18110	7
495	20231213	130500	330921930	18120	18120	18120	18120	0
496	20231213	130400	330921930	18120	18110	18120	18110	3
497	20231213	130300	330867590	18120	18110	18120	18110	3
498	20231213	130200	330813250	18110	18110	18110	18110	2
499	20231213	130100	330777030	18120	18080	18120	18080	92
500	20231213	130000	329111980	18070	18070	18070	18070	5
501	20231213	125900	329021630	18070	18080	18080	18070	18
502	20231213	125800	328696210	18080	18080	18080	18080	1
503	20231213	125700	328678130	18070	18070	18070	18070	0
504	20231213	125600	328678130	18070	18070	18070	18070	3
505	20231213	125500	328623920	18090	18090	18090	18090	0
506	20231213	125400	328623920	18090	18090	18090	18080	308
507	20231213	125300	323055120	18080	18080	18080	18080	10
508	20231213	125200	322874320	18080	18080	18080	18080	114
509	20231213	125100	320813200	18080	18080	18080	18080	44
510	20231213	125000	320017680	18080	18080	18080	18080	4
511	20231213	124900	319945360	18090	18090	18090	18080	105
512	20231213	124800	318046930	18090	18100	18100	18090	2
513	20231213	124700	318010740	18090	18090	18090	18090	3
514	20231213	124600	317956470	18090	18090	18090	18090	5
515	20231213	124500	317866020	18080	18080	18080	18080	16
516	20231213	124400	317576740	18080	18080	18080	18080	1
517	20231213	124300	317558660	18070	18070	18070	18070	0
518	20231213	124200	317558660	18070	18090	18090	18070	1300
519	20231213	124100	294063000	18110	18110	18110	18110	0
520	20231213	124000	294063000	18110	18110	18110	18110	0
521	20231213	123900	294063000	18110	18090	18110	18090	12
522	20231213	123800	293845710	18090	18080	18090	18080	8
523	20231213	123700	293701050	18090	18090	18090	18090	6
524	20231213	123600	293592510	18090	18090	18090	18090	1
525	20231213	123500	293574420	18090	18090	18090	18090	0
526	20231213	123400	293574420	18090	18090	18090	18080	21
527	20231213	123300	293194560	18090	18090	18090	18090	11
528	20231213	123200	292995570	18090	18090	18090	18090	0
529	20231213	123100	292995570	18090	18090	18090	18090	5
530	20231213	123000	292905120	18080	18080	18080	18080	0
531	20231213	122900	292905120	18080	18080	18080	18080	0
532	20231213	122800	292905120	18080	18110	18110	18080	101
533	20231213	122700	291077790	18100	18100	18100	18100	2
534	20231213	122600	291041590	18100	18100	18100	18100	16
535	20231213	122500	290751990	18100	18100	18100	18100	21
536	20231213	122400	290371890	18100	18100	18120	18100	21
537	20231213	122300	289991750	18100	18100	18100	18100	5
538	20231213	122200	289901250	18110	18110	18110	18110	0
539	20231213	122100	289901250	18110	18100	18110	18100	2
540	20231213	122000	289865040	18100	18100	18100	18100	3
541	20231213	121900	289810740	18100	18100	18100	18100	0
542	20231213	121800	289810740	18100	18100	18100	18100	3
543	20231213	121700	289756440	18120	18120	18120	18120	1
544	20231213	121600	289738320	18100	18110	18110	18100	5
545	20231213	121500	289647810	18120	18120	18120	18120	0
546	20231213	121400	289647810	18120	18120	18120	18120	1
547	20231213	121300	289629690	18110	18110	18110	18110	3
548	20231213	121200	289575360	18120	18110	18120	18110	3
549	20231213	121100	289521020	18090	18090	18090	18090	3
550	20231213	121000	289466750	18120	18120	18120	18120	5
551	20231213	120900	289376150	18120	18090	18120	18090	9
552	20231213	120800	289213220	18120	18120	18120	18120	0
553	20231213	120700	289213220	18120	18100	18120	18090	5
554	20231213	120600	289122710	18100	18100	18100	18100	6
555	20231213	120500	289014110	18100	18100	18100	18100	7
556	20231213	120400	288887410	18100	18100	18100	18100	1
557	20231213	120300	288869310	18090	18090	18100	18090	113
558	20231213	120200	286824430	18090	18090	18090	18090	0
559	20231213	120100	286824430	18090	18090	18090	18090	6
560	20231213	120000	286715890	18100	18090	18100	18090	5
561	20231213	115900	286625400	18090	18090	18090	18090	4
562	20231213	115800	286553040	18090	18090	18090	18090	0
563	20231213	115700	286553040	18090	18090	18090	18090	0
564	20231213	115600	286553040	18090	18090	18090	18090	13
565	20231213	115500	286317870	18090	18090	18090	18090	9
566	20231213	115400	286155060	18090	18090	18090	18090	4
567	20231213	115300	286082700	18090	18090	18090	18090	6
568	20231213	115200	285974160	18090	18090	18090	18090	0
569	20231213	115100	285974160	18090	18100	18100	18090	2
570	20231213	115000	285937970	18100	18100	18100	18100	0
571	20231213	114900	285937970	18100	18100	18100	18100	2
572	20231213	114800	285901770	18090	18090	18090	18090	16
573	20231213	114700	285612330	18090	18090	18090	18090	1
574	20231213	114600	285594240	18070	18090	18090	18070	250
575	20231213	114500	281075580	18090	18090	18090	18090	20
576	20231213	114400	280713780	18090	18090	18090	18090	0
577	20231213	114300	280713780	18090	18090	18090	18090	3
578	20231213	114200	280659510	18090	18100	18100	18080	28
579	20231213	114100	280153060	18090	18100	18100	18080	134
580	20231213	114000	277727820	18100	18100	18100	18100	4
581	20231213	113900	277655420	18100	18100	18100	18100	1
582	20231213	113800	277637320	18080	18100	18100	18080	342
583	20231213	113700	271452180	18100	18100	18100	18100	109
584	20231213	113600	269479280	18100	18100	18100	18100	0
585	20231213	113500	269479280	18100	18110	18110	18100	20
586	20231213	113400	269117250	18110	18110	18110	18110	7
587	20231213	113300	268990480	18110	18110	18110	18110	0
588	20231213	113200	268990480	18110	18110	18110	18110	0
589	20231213	113100	268990480	18110	18110	18110	18110	1
590	20231213	113000	268972370	18110	18110	18110	18110	5
591	20231213	112900	268881820	18120	18130	18130	18120	11
592	20231213	112800	268682470	18130	18130	18130	18120	13
593	20231213	112700	268446810	18120	18120	18120	18120	1
594	20231213	112600	268428690	18110	18110	18110	18110	18
595	20231213	112500	268102710	18090	18090	18090	18090	0
596	20231213	112400	268102710	18090	18110	18110	18090	48
597	20231213	112300	267234070	18110	18110	18110	18110	1
598	20231213	112200	267215960	18100	18110	18110	18100	208
599	20231213	112100	263450190	18110	18110	18110	18110	5
600	20231213	112000	263359640	18110	18110	18110	18110	1
601	20231213	111900	263341530	18110	18110	18110	18110	0
602	20231213	111800	263341530	18110	18110	18110	18110	256
603	20231213	111700	258705370	18110	18120	18120	18110	135
604	20231213	111600	256260350	18110	18110	18110	18110	5
605	20231213	111500	256169800	18110	18120	18120	18110	59
606	20231213	111400	255101200	18120	18120	18120	18120	0
607	20231213	111300	255101200	18120	18110	18120	18110	3
608	20231213	111200	255046860	18110	18110	18110	18110	6
609	20231213	111100	254938200	18110	18110	18110	18110	50
610	20231213	111000	254032700	18110	18110	18110	18110	0
611	20231213	110900	254032700	18110	18110	18110	18110	34
612	20231213	110800	253416960	18110	18110	18110	18110	100
613	20231213	110700	251605960	18110	18110	18110	18110	67
614	20231213	110600	250392590	18110	18110	18110	18110	1
615	20231213	110500	250374480	18110	18110	18110	18100	228
616	20231213	110400	246245680	18110	18110	18110	18110	0
617	20231213	110300	246245680	18110	18130	18130	18110	37
618	20231213	110200	245575460	18130	18130	18130	18130	16
619	20231213	110100	245285380	18130	18130	18130	18130	0
620	20231213	110000	245285380	18130	18130	18130	18130	9
621	20231213	105900	245122210	18130	18130	18130	18130	0
622	20231213	105800	245122210	18130	18130	18130	18130	16
623	20231213	105700	244832130	18130	18130	18130	18130	10
624	20231213	105600	244650830	18130	18130	18130	18130	0
625	20231213	105500	244650830	18130	18130	18130	18130	1
626	20231213	105400	244632700	18150	18150	18150	18150	0
627	20231213	105300	244632700	18150	18190	18190	18150	57
628	20231213	105200	243598030	18140	18160	18160	18140	1824
629	20231213	105100	210492520	18200	18200	18200	18200	0
630	20231213	105000	210492520	18200	18200	18200	18200	1
631	20231213	104900	210474320	18200	18200	18200	18200	0
632	20231213	104800	210474320	18200	18200	18200	18200	2
633	20231213	104700	210437920	18200	18200	18200	18200	0
634	20231213	104600	210437920	18200	18200	18200	18200	11
635	20231213	104500	210237720	18200	18200	18200	18200	1
636	20231213	104400	210219520	18200	18200	18200	18200	23
637	20231213	104300	209800920	18200	18200	18200	18200	0
638	20231213	104200	209800920	18200	18200	18200	18200	2
639	20231213	104100	209764520	18200	18200	18200	18200	0
640	20231213	104000	209764520	18200	18200	18200	18200	20
641	20231213	103900	209400520	18200	18200	18200	18200	0
642	20231213	103800	209400520	18200	18200	18200	18200	0
643	20231213	103700	209400520	18200	18200	18200	18200	4
644	20231213	103600	209327720	18200	18200	18200	18200	1
645	20231213	103500	209309520	18150	18150	18150	18150	10
646	20231213	103400	209128020	18150	18150	18150	18150	57
647	20231213	103300	208093470	18150	18200	18200	18150	13
648	20231213	103200	207857380	18190	18190	18190	18190	31
649	20231213	103100	207293490	18100	18100	18100	18100	0
650	20231213	103000	207293490	18100	18100	18100	18100	2
651	20231213	102900	207257290	18180	18180	18180	18180	1
652	20231213	102800	207239110	18090	18190	18190	18090	17
653	20231213	102700	206931410	18090	18090	18090	18090	0
654	20231213	102600	206931410	18090	18090	18090	18090	0
655	20231213	102500	206931410	18090	18090	18090	18090	232
656	20231213	102400	202734530	18100	18120	18120	18100	145
657	20231213	102300	200110000	18100	18100	18100	18100	0
658	20231213	102200	200110000	18100	18100	18100	18100	0
659	20231213	102100	200110000	18100	18100	18100	18100	0
660	20231213	102000	200110000	18100	18100	18100	18100	3
661	20231213	101900	200055700	18100	18120	18120	18100	400
662	20231213	101800	192812940	18200	18200	18200	18200	0
663	20231213	101700	192812940	18200	18200	18200	18200	1
664	20231213	101600	192794740	18200	18200	18200	18200	0
665	20231213	101500	192794740	18200	18200	18200	18200	4
666	20231213	101400	192721940	18200	18190	18200	18190	73
667	20231213	101300	191394060	18190	18190	18190	18190	0
668	20231213	101200	191394060	18190	18190	18190	18190	0
669	20231213	101100	191394060	18190	18190	18190	18190	4
670	20231213	101000	191321300	18100	18110	18110	18100	102
671	20231213	100900	189474900	18110	18110	18110	18110	280
672	20231213	100800	184404100	18110	18110	18110	18110	0
673	20231213	100700	184404100	18110	18110	18110	18110	0
674	20231213	100600	184404100	18110	18110	18110	18110	0
675	20231213	100500	184404100	18110	18110	18110	18110	0
676	20231213	100400	184404100	18110	18110	18110	18110	21
677	20231213	100300	184023790	18110	18210	18210	18110	1312
678	20231213	100200	160252980	18210	18210	18210	18210	1
679	20231213	100100	160234770	18120	18120	18120	18120	0
680	20231213	100000	160234770	18120	18120	18120	18120	1
681	20231213	095900	160216650	18120	18120	18120	18120	0
682	20231213	095800	160216650	18120	18120	18120	18120	0
683	20231213	095700	160216650	18120	18120	18120	18120	0
684	20231213	095600	160216650	18120	18110	18150	18110	186
685	20231213	095500	156844310	18100	18100	18100	18100	0
686	20231213	095400	156844310	18100	18100	18100	18100	0
687	20231213	095300	156844310	18100	18100	18100	18100	4
688	20231213	095200	156771910	18100	18090	18100	18080	6
689	20231213	095100	156663380	18070	18070	18070	18070	0
690	20231213	095000	156663380	18070	18080	18080	18070	1000
691	20231213	094900	138592840	18100	18090	18100	18090	5
692	20231213	094800	138502350	18100	18100	18100	18100	5
693	20231213	094700	138411850	18080	18100	18100	18080	204
694	20231213	094600	134722960	18100	18100	18100	18100	1
695	20231213	094500	134704860	18100	18150	18150	18100	223
696	20231213	094400	130667660	18150	18150	18150	18150	1
697	20231213	094300	130649510	18200	18200	18210	18200	5
698	20231213	094200	130558500	18210	18080	18210	18070	425
699	20231213	094100	122874560	18080	18100	18100	18080	175
700	20231213	094000	119710420	18080	18120	18120	18080	150
701	20231213	093900	116997900	18120	18080	18120	18080	128
702	20231213	093800	114678700	18120	18120	18120	18120	40
703	20231213	093700	113953900	18120	18080	18120	18080	397
704	20231213	093600	106775900	18080	18110	18110	18080	56
705	20231213	093500	105762640	18120	18210	18210	18120	754
706	20231213	093400	92059930	18220	18250	18250	18220	1005
707	20231213	093300	73738330	18250	18260	18260	18250	355
708	20231213	093200	67259320	18260	18260	18260	18260	4
709	20231213	093100	67186280	18370	18370	18370	18370	1
710	20231213	093000	67167910	18260	18270	18370	18260	743
711	20231213	092900	53598620	18380	18380	18380	18380	0
712	20231213	092800	53598620	18380	18380	18380	18380	0
713	20231213	092700	53598620	18380	18260	18380	18260	3
714	20231213	092600	53543720	18380	18300	18380	18270	698
715	20231213	092500	40787100	18380	18380	18380	18380	1
716	20231213	092400	40768720	18390	18390	18390	18390	0
717	20231213	092300	40768720	18390	18390	18390	18390	1
718	20231213	092200	40750330	18310	18310	18310	18310	1
719	20231213	092100	40732020	18400	18400	18400	18400	0
720	20231213	092000	40732020	18400	18400	18400	18400	0
721	20231213	091900	40732020	18400	18400	18400	18400	154
722	20231213	091800	37898420	18300	18320	18320	18300	187
723	20231213	091700	34474730	18330	18400	18400	18330	101
724	20231213	091600	32622220	18410	18410	18410	18410	0
725	20231213	091500	32622220	18410	18410	18410	18410	0
726	20231213	091400	32622220	18410	18410	18410	18410	6
727	20231213	091300	32511760	18320	18310	18320	18310	444
728	20231213	091200	24378480	18290	18290	18290	18290	5
729	20231213	091100	24287030	18290	18300	18300	18290	101
730	20231213	091000	22439470	18300	18300	18300	18300	3
731	20231213	090900	22384570	18310	18310	18310	18310	0
732	20231213	090800	22384570	18310	18320	18320	18310	21
733	20231213	090700	21999960	18330	18390	18390	18330	59
734	20231213	090600	20918430	18390	18400	18400	18390	4
735	20231213	090500	20844850	18410	18410	18410	18410	0
736	20231213	090400	20844850	18410	18410	18410	18410	1
737	20231213	090300	20826440	18250	18360	18370	18250	491
738	20231213	090200	11838720	18360	18360	18360	18360	2
739	20231213	090100	11802000	18370	18370	18370	18370	0
740	20231213	090000	11802000	18370	18270	18370	18270	540