KissMeData/240600/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204400	1173920360	12830	12830	12830	12830	405
3	20231213	204300	1173920360	12830	12830	12830	12830	0
4	20231213	204200	1173920360	12830	12830	12830	12830	0
5	20231213	204100	1173920360	12830	12830	12830	12830	0
6	20231213	204000	1173920360	12830	12830	12830	12830	0
7	20231213	203900	1173920360	12830	12830	12830	12830	0
8	20231213	203800	1173920360	12830	12830	12830	12830	0
9	20231213	203700	1173920360	12830	12830	12830	12830	0
10	20231213	203600	1173920360	12830	12830	12830	12830	0
11	20231213	203500	1173920360	12830	12830	12830	12830	0
12	20231213	203400	1173920360	12830	12830	12830	12830	0
13	20231213	203300	1173920360	12830	12830	12830	12830	0
14	20231213	203200	1173920360	12830	12830	12830	12830	0
15	20231213	203100	1173920360	12830	12830	12830	12830	0
16	20231213	203000	1173920360	12830	12830	12830	12830	0
17	20231213	202900	1173920360	12830	12830	12830	12830	0
18	20231213	202800	1173920360	12830	12830	12830	12830	0
19	20231213	202700	1173920360	12830	12830	12830	12830	0
20	20231213	202600	1173920360	12830	12830	12830	12830	0
21	20231213	202500	1173920360	12830	12830	12830	12830	0
22	20231213	202400	1173920360	12830	12830	12830	12830	0
23	20231213	202300	1173920360	12830	12830	12830	12830	0
24	20231213	202200	1173920360	12830	12830	12830	12830	0
25	20231213	202100	1173920360	12830	12830	12830	12830	0
26	20231213	202000	1173920360	12830	12830	12830	12830	0
27	20231213	201900	1173920360	12830	12830	12830	12830	0
28	20231213	201800	1173920360	12830	12830	12830	12830	0
29	20231213	201700	1173920360	12830	12830	12830	12830	0
30	20231213	201600	1173920360	12830	12830	12830	12830	0
31	20231213	201500	1173920360	12830	12830	12830	12830	0
32	20231213	201400	1173920360	12830	12830	12830	12830	405
33	20231213	201300	1173920360	12830	12830	12830	12830	0
34	20231213	201200	1173920360	12830	12830	12830	12830	0
35	20231213	201100	1173920360	12830	12830	12830	12830	0
36	20231213	201000	1173920360	12830	12830	12830	12830	0
37	20231213	200900	1173920360	12830	12830	12830	12830	0
38	20231213	200800	1173920360	12830	12830	12830	12830	0
39	20231213	200700	1173920360	12830	12830	12830	12830	0
40	20231213	200600	1173920360	12830	12830	12830	12830	0
41	20231213	200500	1173920360	12830	12830	12830	12830	0
42	20231213	200400	1173920360	12830	12830	12830	12830	0
43	20231213	200300	1173920360	12830	12830	12830	12830	0
44	20231213	200200	1173920360	12830	12830	12830	12830	0
45	20231213	200100	1173920360	12830	12830	12830	12830	0
46	20231213	200000	1173920360	12830	12830	12830	12830	0
47	20231213	195900	1173920360	12830	12830	12830	12830	0
48	20231213	195800	1173920360	12830	12830	12830	12830	0
49	20231213	195700	1173920360	12830	12830	12830	12830	0
50	20231213	195600	1173920360	12830	12830	12830	12830	0
51	20231213	195500	1173920360	12830	12830	12830	12830	0
52	20231213	195400	1173920360	12830	12830	12830	12830	0
53	20231213	195300	1173920360	12830	12830	12830	12830	0
54	20231213	195200	1173920360	12830	12830	12830	12830	0
55	20231213	195100	1173920360	12830	12830	12830	12830	0
56	20231213	195000	1173920360	12830	12830	12830	12830	0
57	20231213	194900	1173920360	12830	12830	12830	12830	0
58	20231213	194800	1173920360	12830	12830	12830	12830	0
59	20231213	194700	1173920360	12830	12830	12830	12830	0
60	20231213	194600	1173920360	12830	12830	12830	12830	0
61	20231213	194500	1173920360	12830	12830	12830	12830	0
62	20231213	194400	1173920360	12830	12830	12830	12830	405
63	20231213	194300	1173920360	12830	12830	12830	12830	0
64	20231213	194200	1173920360	12830	12830	12830	12830	0
65	20231213	194100	1173920360	12830	12830	12830	12830	0
66	20231213	194000	1173920360	12830	12830	12830	12830	0
67	20231213	193900	1173920360	12830	12830	12830	12830	0
68	20231213	193800	1173920360	12830	12830	12830	12830	0
69	20231213	193700	1173920360	12830	12830	12830	12830	0
70	20231213	193600	1173920360	12830	12830	12830	12830	0
71	20231213	193500	1173920360	12830	12830	12830	12830	0
72	20231213	193400	1173920360	12830	12830	12830	12830	0
73	20231213	193300	1173920360	12830	12830	12830	12830	0
74	20231213	193200	1173920360	12830	12830	12830	12830	0
75	20231213	193100	1173920360	12830	12830	12830	12830	0
76	20231213	193000	1173920360	12830	12830	12830	12830	0
77	20231213	192900	1173920360	12830	12830	12830	12830	0
78	20231213	192800	1173920360	12830	12830	12830	12830	0
79	20231213	192700	1173920360	12830	12830	12830	12830	0
80	20231213	192600	1173920360	12830	12830	12830	12830	0
81	20231213	192500	1173920360	12830	12830	12830	12830	0
82	20231213	192400	1173920360	12830	12830	12830	12830	0
83	20231213	192300	1173920360	12830	12830	12830	12830	0
84	20231213	192200	1173920360	12830	12830	12830	12830	0
85	20231213	192100	1173920360	12830	12830	12830	12830	0
86	20231213	192000	1173920360	12830	12830	12830	12830	0
87	20231213	191900	1173920360	12830	12830	12830	12830	0
88	20231213	191800	1173920360	12830	12830	12830	12830	0
89	20231213	191700	1173920360	12830	12830	12830	12830	0
90	20231213	191600	1173920360	12830	12830	12830	12830	0
91	20231213	191500	1173920360	12830	12830	12830	12830	0
92	20231213	191400	1173920360	12830	12830	12830	12830	405
93	20231213	191300	1173920360	12830	12830	12830	12830	0
94	20231213	191200	1173920360	12830	12830	12830	12830	0
95	20231213	191100	1173920360	12830	12830	12830	12830	0
96	20231213	191000	1173920360	12830	12830	12830	12830	0
97	20231213	190900	1173920360	12830	12830	12830	12830	0
98	20231213	190800	1173920360	12830	12830	12830	12830	0
99	20231213	190700	1173920360	12830	12830	12830	12830	0
100	20231213	190600	1173920360	12830	12830	12830	12830	0
101	20231213	190500	1173920360	12830	12830	12830	12830	0
102	20231213	190400	1173920360	12830	12830	12830	12830	0
103	20231213	190300	1173920360	12830	12830	12830	12830	0
104	20231213	190200	1173920360	12830	12830	12830	12830	0
105	20231213	190100	1173920360	12830	12830	12830	12830	0
106	20231213	190000	1173920360	12830	12830	12830	12830	0
107	20231213	185900	1173920360	12830	12830	12830	12830	0
108	20231213	185800	1173920360	12830	12830	12830	12830	0
109	20231213	185700	1173920360	12830	12830	12830	12830	0
110	20231213	185600	1173920360	12830	12830	12830	12830	0
111	20231213	185500	1173920360	12830	12830	12830	12830	0
112	20231213	185400	1173920360	12830	12830	12830	12830	0
113	20231213	185300	1173920360	12830	12830	12830	12830	0
114	20231213	185200	1173920360	12830	12830	12830	12830	0
115	20231213	185100	1173920360	12830	12830	12830	12830	0
116	20231213	185000	1173920360	12830	12830	12830	12830	0
117	20231213	184900	1173920360	12830	12830	12830	12830	0
118	20231213	184800	1173920360	12830	12830	12830	12830	0
119	20231213	184700	1173920360	12830	12830	12830	12830	0
120	20231213	184600	1173920360	12830	12830	12830	12830	0
121	20231213	184500	1173920360	12830	12830	12830	12830	0
122	20231213	184400	1173920360	12830	12830	12830	12830	405
123	20231213	184300	1173920360	12830	12830	12830	12830	0
124	20231213	184200	1173920360	12830	12830	12830	12830	0
125	20231213	184100	1173920360	12830	12830	12830	12830	0
126	20231213	184000	1173920360	12830	12830	12830	12830	0
127	20231213	183900	1173920360	12830	12830	12830	12830	0
128	20231213	183800	1173920360	12830	12830	12830	12830	0
129	20231213	183700	1173920360	12830	12830	12830	12830	0
130	20231213	183600	1173920360	12830	12830	12830	12830	0
131	20231213	183500	1173920360	12830	12830	12830	12830	0
132	20231213	183400	1173920360	12830	12830	12830	12830	0
133	20231213	183300	1173920360	12830	12830	12830	12830	0
134	20231213	183200	1173920360	12830	12830	12830	12830	0
135	20231213	183100	1173920360	12830	12830	12830	12830	0
136	20231213	183000	1173920360	12830	12830	12830	12830	0
137	20231213	182900	1173920360	12830	12830	12830	12830	0
138	20231213	182800	1173920360	12830	12830	12830	12830	0
139	20231213	182700	1173920360	12830	12830	12830	12830	0
140	20231213	182600	1173920360	12830	12830	12830	12830	0
141	20231213	182500	1173920360	12830	12830	12830	12830	0
142	20231213	182400	1173920360	12830	12830	12830	12830	0
143	20231213	182300	1173920360	12830	12830	12830	12830	0
144	20231213	182200	1173920360	12830	12830	12830	12830	0
145	20231213	182100	1173920360	12830	12830	12830	12830	0
146	20231213	182000	1173920360	12830	12830	12830	12830	0
147	20231213	181900	1173920360	12830	12830	12830	12830	0
148	20231213	181800	1173920360	12830	12830	12830	12830	0
149	20231213	181700	1173920360	12830	12830	12830	12830	0
150	20231213	181600	1173920360	12830	12830	12830	12830	0
151	20231213	181500	1173920360	12830	12830	12830	12830	0
152	20231213	181400	1173920360	12830	12830	12830	12830	405
153	20231213	181300	1173920360	12830	12830	12830	12830	0
154	20231213	181200	1173920360	12830	12830	12830	12830	0
155	20231213	181100	1173920360	12830	12830	12830	12830	0
156	20231213	181000	1173920360	12830	12830	12830	12830	0
157	20231213	180900	1173920360	12830	12830	12830	12830	0
158	20231213	180800	1173920360	12830	12830	12830	12830	0
159	20231213	180700	1173920360	12830	12830	12830	12830	0
160	20231213	180600	1173920360	12830	12830	12830	12830	0
161	20231213	180500	1173920360	12830	12830	12830	12830	0
162	20231213	180400	1173920360	12830	12830	12830	12830	0
163	20231213	180300	1173920360	12830	12830	12830	12830	0
164	20231213	180200	1173920360	12830	12830	12830	12830	0
165	20231213	180100	1173920360	12830	12830	12830	12830	0
166	20231213	180000	1173920360	12830	12830	12830	12830	0
167	20231213	175900	1173920360	12830	12830	12830	12830	0
168	20231213	175800	1173920360	12830	12830	12830	12830	0
169	20231213	175700	1173920360	12830	12830	12830	12830	0
170	20231213	175600	1173920360	12830	12830	12830	12830	0
171	20231213	175500	1173920360	12830	12830	12830	12830	0
172	20231213	175400	1173920360	12830	12830	12830	12830	0
173	20231213	175300	1173920360	12830	12830	12830	12830	0
174	20231213	175200	1173920360	12830	12830	12830	12830	0
175	20231213	175100	1173920360	12830	12830	12830	12830	0
176	20231213	175000	1173920360	12830	12830	12830	12830	0
177	20231213	174900	1173920360	12830	12830	12830	12830	0
178	20231213	174800	1173920360	12830	12830	12830	12830	0
179	20231213	174700	1173920360	12830	12830	12830	12830	0
180	20231213	174600	1173920360	12830	12830	12830	12830	0
181	20231213	174500	1173920360	12830	12830	12830	12830	0
182	20231213	174400	1173920360	12830	12830	12830	12830	405
183	20231213	174300	1173920360	12830	12830	12830	12830	0
184	20231213	174200	1173920360	12830	12830	12830	12830	0
185	20231213	174100	1173920360	12830	12830	12830	12830	0
186	20231213	174000	1173920360	12830	12830	12830	12830	0
187	20231213	173900	1173920360	12830	12830	12830	12830	0
188	20231213	173800	1173920360	12830	12830	12830	12830	0
189	20231213	173700	1173920360	12830	12830	12830	12830	0
190	20231213	173600	1173920360	12830	12830	12830	12830	0
191	20231213	173500	1173920360	12830	12830	12830	12830	0
192	20231213	173400	1173920360	12830	12830	12830	12830	0
193	20231213	173300	1173920360	12830	12830	12830	12830	0
194	20231213	173200	1173920360	12830	12830	12830	12830	0
195	20231213	173100	1173920360	12830	12830	12830	12830	0
196	20231213	173000	1173920360	12830	12830	12830	12830	0
197	20231213	172900	1173920360	12830	12830	12830	12830	0
198	20231213	172800	1173920360	12830	12830	12830	12830	0
199	20231213	172700	1173920360	12830	12830	12830	12830	0
200	20231213	172600	1173920360	12830	12830	12830	12830	0
201	20231213	172500	1173920360	12830	12830	12830	12830	0
202	20231213	172400	1173920360	12830	12830	12830	12830	0
203	20231213	172300	1173920360	12830	12830	12830	12830	0
204	20231213	172200	1173920360	12830	12830	12830	12830	0
205	20231213	172100	1173920360	12830	12830	12830	12830	0
206	20231213	172000	1173920360	12830	12830	12830	12830	0
207	20231213	171900	1173920360	12830	12830	12830	12830	0
208	20231213	171800	1173920360	12830	12830	12830	12830	0
209	20231213	171700	1173920360	12830	12830	12830	12830	0
210	20231213	171600	1173920360	12830	12830	12830	12830	0
211	20231213	171500	1173920360	12830	12830	12830	12830	0
212	20231213	171400	1173920360	12830	12830	12830	12830	405
213	20231213	171300	1173920360	12830	12830	12830	12830	0
214	20231213	171200	1173920360	12830	12830	12830	12830	0
215	20231213	171100	1173920360	12830	12830	12830	12830	0
216	20231213	171000	1173920360	12830	12830	12830	12830	0
217	20231213	170900	1173920360	12830	12830	12830	12830	0
218	20231213	170800	1173920360	12830	12830	12830	12830	0
219	20231213	170700	1173920360	12830	12830	12830	12830	0
220	20231213	170600	1173920360	12830	12830	12830	12830	0
221	20231213	170500	1173920360	12830	12830	12830	12830	0
222	20231213	170400	1173920360	12830	12830	12830	12830	0
223	20231213	170300	1173920360	12830	12830	12830	12830	0
224	20231213	170200	1173920360	12830	12830	12830	12830	0
225	20231213	170100	1173920360	12830	12830	12830	12830	0
226	20231213	170000	1173920360	12830	12830	12830	12830	0
227	20231213	165900	1173920360	12830	12830	12830	12830	0
228	20231213	165800	1173920360	12830	12830	12830	12830	0
229	20231213	165700	1173920360	12830	12830	12830	12830	0
230	20231213	165600	1173920360	12830	12830	12830	12830	0
231	20231213	165500	1173920360	12830	12830	12830	12830	0
232	20231213	165400	1173920360	12830	12830	12830	12830	0
233	20231213	165300	1173920360	12830	12830	12830	12830	0
234	20231213	165200	1173920360	12830	12830	12830	12830	0
235	20231213	165100	1173920360	12830	12830	12830	12830	0
236	20231213	165000	1173920360	12830	12830	12830	12830	0
237	20231213	164900	1173920360	12830	12830	12830	12830	0
238	20231213	164800	1173920360	12830	12830	12830	12830	0
239	20231213	164700	1173920360	12830	12830	12830	12830	0
240	20231213	164600	1173920360	12830	12830	12830	12830	0
241	20231213	164500	1173920360	12830	12830	12830	12830	0
242	20231213	164400	1173920360	12830	12830	12830	12830	405
243	20231213	164300	1173920360	12830	12830	12830	12830	0
244	20231213	164200	1173920360	12830	12830	12830	12830	0
245	20231213	164100	1173920360	12830	12830	12830	12830	0
246	20231213	164000	1173920360	12830	12830	12830	12830	0
247	20231213	163900	1173920360	12830	12830	12830	12830	0
248	20231213	163800	1173920360	12830	12830	12830	12830	0
249	20231213	163700	1173920360	12830	12830	12830	12830	0
250	20231213	163600	1173920360	12830	12830	12830	12830	0
251	20231213	163500	1173920360	12830	12830	12830	12830	0
252	20231213	163400	1173920360	12830	12830	12830	12830	0
253	20231213	163300	1173920360	12830	12830	12830	12830	0
254	20231213	163200	1173920360	12830	12830	12830	12830	0
255	20231213	163100	1173920360	12830	12830	12830	12830	0
256	20231213	163000	1173920360	12830	12830	12830	12830	0
257	20231213	162900	1173920360	12830	12830	12830	12830	0
258	20231213	162800	1173920360	12830	12830	12830	12830	0
259	20231213	162700	1173920360	12830	12830	12830	12830	0
260	20231213	162600	1173920360	12830	12830	12830	12830	0
261	20231213	162500	1173920360	12830	12830	12830	12830	0
262	20231213	162400	1173920360	12830	12830	12830	12830	0
263	20231213	162300	1173920360	12830	12830	12830	12830	0
264	20231213	162200	1173920360	12830	12830	12830	12830	0
265	20231213	162100	1173920360	12830	12830	12830	12830	0
266	20231213	162000	1173920360	12830	12830	12830	12830	0
267	20231213	161900	1173920360	12830	12830	12830	12830	0
268	20231213	161800	1173920360	12830	12830	12830	12830	0
269	20231213	161700	1173920360	12830	12830	12830	12830	0
270	20231213	161600	1173920360	12830	12830	12830	12830	0
271	20231213	161500	1173920360	12830	12830	12830	12830	0
272	20231213	161400	1173920360	12830	12830	12830	12830	405
273	20231213	161300	1173920360	12830	12830	12830	12830	0
274	20231213	161200	1173920360	12830	12830	12830	12830	0
275	20231213	161100	1173920360	12830	12830	12830	12830	0
276	20231213	161000	1173920360	12830	12830	12830	12830	0
277	20231213	160900	1173920360	12830	12830	12830	12830	0
278	20231213	160800	1173920360	12830	12830	12830	12830	0
279	20231213	160700	1173920360	12830	12830	12830	12830	0
280	20231213	160600	1173920360	12830	12830	12830	12830	0
281	20231213	160500	1173920360	12830	12830	12830	12830	0
282	20231213	160400	1173920360	12830	12830	12830	12830	0
283	20231213	160300	1173920360	12830	12830	12830	12830	0
284	20231213	160200	1173920360	12830	12830	12830	12830	0
285	20231213	160100	1173920360	12830	12830	12830	12830	0
286	20231213	160000	1173920360	12830	12830	12830	12830	0
287	20231213	155900	1173920360	12830	12830	12830	12830	0
288	20231213	155800	1173920360	12830	12830	12830	12830	0
289	20231213	155700	1173920360	12830	12830	12830	12830	0
290	20231213	155600	1173920360	12830	12830	12830	12830	0
291	20231213	155500	1173920360	12830	12830	12830	12830	0
292	20231213	155400	1173920360	12830	12830	12830	12830	0
293	20231213	155300	1173920360	12830	12830	12830	12830	0
294	20231213	155200	1173920360	12830	12830	12830	12830	0
295	20231213	155100	1173920360	12830	12830	12830	12830	0
296	20231213	155000	1173920360	12830	12830	12830	12830	0
297	20231213	154900	1173920360	12830	12830	12830	12830	0
298	20231213	154800	1173920360	12830	12830	12830	12830	0
299	20231213	154700	1173920360	12830	12830	12830	12830	0
300	20231213	154600	1173920360	12830	12830	12830	12830	0
301	20231213	154500	1173920360	12830	12830	12830	12830	0
302	20231213	154400	1173920360	12830	12830	12830	12830	405
303	20231213	154300	1173920360	12830	12830	12830	12830	0
304	20231213	154200	1173920360	12830	12830	12830	12830	0
305	20231213	154100	1173920360	12830	12830	12830	12830	0
306	20231213	154000	1173920360	12830	12830	12830	12830	0
307	20231213	153900	1173920360	12830	12830	12830	12830	0
308	20231213	153800	1173920360	12830	12830	12830	12830	0
309	20231213	153700	1173920360	12830	12830	12830	12830	0
310	20231213	153600	1173920360	12830	12830	12830	12830	0
311	20231213	153500	1173920360	12830	12830	12830	12830	0
312	20231213	153400	1173920360	12830	12830	12830	12830	0
313	20231213	153300	1173920360	12830	12830	12830	12830	0
314	20231213	153200	1173920360	12830	12830	12830	12830	0
315	20231213	153100	1173920360	12830	12830	12830	12830	0
316	20231213	153000	1173920360	12830	12830	12830	12830	405
317	20231213	152900	1168724210	12860	12860	12860	12860	0
318	20231213	152800	1168724210	12860	12860	12860	12860	0
319	20231213	152700	1168724210	12860	12860	12860	12860	0
320	20231213	152600	1168724210	12860	12860	12860	12860	0
321	20231213	152500	1168724210	12860	12860	12860	12860	0
322	20231213	152400	1168724210	12860	12860	12860	12860	0
323	20231213	152300	1168724210	12860	12860	12860	12860	0
324	20231213	152200	1168724210	12860	12860	12860	12860	0
325	20231213	152100	1168724210	12860	12860	12860	12860	0
326	20231213	152000	1168724210	12860	12860	12860	12860	0
327	20231213	151900	1168724210	12860	12860	12860	12860	50
328	20231213	151800	1168081210	12820	12870	12870	12820	59
329	20231213	151700	1167321930	12870	12870	12870	12870	0
330	20231213	151600	1167321930	12870	12870	12870	12870	1
331	20231213	151500	1167309060	12890	12890	12890	12890	0
332	20231213	151400	1167309060	12890	12810	12900	12810	156
333	20231213	151300	1165301860	12830	12860	12860	12830	228
334	20231213	151200	1162375100	12870	12870	12870	12870	51
335	20231213	151100	1161718730	12870	12870	12870	12870	26
336	20231213	151000	1161384110	12870	12850	12870	12850	75
337	20231213	150900	1160418880	12870	12860	12870	12860	8
338	20231213	150800	1160315990	12870	12870	12870	12870	150
339	20231213	150700	1158385490	12900	12900	12900	12900	55
340	20231213	150600	1157675990	12950	12960	12960	12950	105
341	20231213	150500	1156316190	12950	12940	12950	12930	466
342	20231213	150400	1150283330	12870	12970	12970	12870	25
343	20231213	150300	1149961080	12990	12980	12990	12980	50
344	20231213	150200	1149311840	13010	12800	13010	12800	1333
345	20231213	150100	1132052660	12800	12800	12800	12790	222
346	20231213	150000	1129211400	12800	12800	12800	12800	22
347	20231213	145900	1128929800	12800	12800	12800	12800	4
348	20231213	145800	1128878600	12790	12790	12800	12780	275
349	20231213	145700	1125361160	12790	12790	12790	12790	409
350	20231213	145600	1120130050	12800	12790	12800	12790	10
351	20231213	145500	1120002140	12790	12790	12800	12790	47
352	20231213	145400	1119401000	12790	12790	12800	12790	597
353	20231213	145300	1111765270	12790	12790	12790	12790	299
354	20231213	145200	1107941060	12790	12800	12800	12790	75
355	20231213	145100	1106981170	12800	12790	12800	12790	50
356	20231213	145000	1106341260	12790	12800	12800	12790	17
357	20231213	144900	1106123810	12800	12800	12800	12800	92
358	20231213	144800	1104946210	12800	12780	12800	12780	72
359	20231213	144700	1104024810	12780	12790	12790	12780	107
360	20231213	144600	1102657330	12780	12790	12790	12780	1265
361	20231213	144500	1086481360	12790	12800	12800	12790	1122
362	20231213	144400	1072128790	12800	12790	12800	12790	10
363	20231213	144300	1072000800	12800	12810	12810	12790	3399
364	20231213	144200	1028515910	12810	12820	12820	12810	1957
365	20231213	144100	1003441710	12840	12820	12840	12820	37
366	20231213	144000	1002967320	12820	12840	12840	12820	139
367	20231213	143900	1001184560	12820	12840	12840	12820	613
368	20231213	143800	993324860	12830	12830	12840	12830	13
369	20231213	143700	993158040	12830	12840	12840	12830	2162
370	20231213	143600	965417750	12840	12840	12840	12840	154
371	20231213	143500	963440390	12860	12860	12860	12840	304
372	20231213	143400	959531010	12840	12840	12840	12840	22
373	20231213	143300	959248530	12840	12850	12850	12840	1022
374	20231213	143200	946125440	12850	12860	12860	12850	2241
375	20231213	143100	917328370	12850	12860	12860	12850	157
376	20231213	143000	915309560	12860	12860	12860	12860	46
377	20231213	142900	914718000	12860	12860	12860	12860	1
378	20231213	142800	914705140	12860	12860	12860	12860	1
379	20231213	142700	914692280	12860	12860	12860	12860	1
380	20231213	142600	914679420	12860	12860	12860	12850	1020
381	20231213	142500	901566880	12850	12850	12850	12850	222
382	20231213	142400	898714180	12850	12850	12850	12850	200
383	20231213	142300	896144180	12850	12860	12860	12850	576
384	20231213	142200	888741180	12860	12850	12860	12850	505
385	20231213	142100	882251920	12860	12870	12870	12860	651
386	20231213	142000	873879730	12870	12870	12870	12870	21
387	20231213	141900	873609460	12870	12880	12880	12870	254
388	20231213	141800	870338570	12900	12900	12900	12900	7
389	20231213	141700	870248270	12880	12880	12880	12880	0
390	20231213	141600	870248270	12880	12880	12880	12880	0
391	20231213	141500	870248270	12880	12880	12880	12880	19
392	20231213	141400	870003550	12880	12880	12880	12880	1
393	20231213	141300	869990670	12880	12880	12880	12880	0
394	20231213	141200	869990670	12880	12900	12900	12880	64
395	20231213	141100	869165510	12900	12900	12900	12900	0
396	20231213	141000	869165510	12900	12880	12900	12880	411
397	20231213	140900	863865650	12880	12880	12880	12880	30
398	20231213	140800	863479250	12870	12870	12870	12870	22
399	20231213	140700	863196110	12880	12880	12880	12880	0
400	20231213	140600	863196110	12880	12880	12880	12880	0
401	20231213	140500	863196110	12880	12870	12880	12870	25
402	20231213	140400	862874330	12870	12870	12880	12870	26
403	20231213	140300	862539680	12870	12870	12870	12870	22
404	20231213	140200	862256540	12880	12860	12880	12860	272
405	20231213	140100	858757400	12850	12850	12850	12850	0
406	20231213	140000	858757400	12850	12850	12850	12850	0
407	20231213	135900	858757400	12850	12860	12860	12850	434
408	20231213	135800	853180300	12860	12870	12870	12860	300
409	20231213	135700	849321300	12870	12870	12870	12870	38
410	20231213	135600	848832240	12870	12870	12870	12870	237
411	20231213	135500	845782050	12870	12870	12870	12870	1
412	20231213	135400	845769180	12870	12870	12870	12870	40
413	20231213	135300	845254380	12860	12860	12860	12860	0
414	20231213	135200	845254380	12860	12860	12860	12860	53
415	20231213	135100	844572800	12850	12850	12850	12850	303
416	20231213	135000	840679250	12860	12860	12860	12860	127
417	20231213	134900	839046030	12870	12860	12870	12860	302
418	20231213	134800	835162290	12860	12860	12860	12860	6
419	20231213	134700	835085130	12860	12860	12860	12860	0
420	20231213	134600	835085130	12860	12860	12860	12860	0
421	20231213	134500	835085130	12860	12870	12870	12860	4
422	20231213	134400	835033680	12860	12870	12870	12860	411
423	20231213	134300	829748120	12870	12870	12870	12870	30
424	20231213	134200	829362020	12870	12870	12870	12870	0
425	20231213	134100	829362020	12870	12870	12870	12870	188
426	20231213	134000	826942460	12880	12880	12880	12880	0
427	20231213	133900	826942460	12880	12880	12880	12880	0
428	20231213	133800	826942460	12880	12880	12880	12880	0
429	20231213	133700	826942460	12880	12880	12880	12880	2
430	20231213	133600	826916700	12870	12870	12870	12870	100
431	20231213	133500	825629700	12870	12870	12870	12870	127
432	20231213	133400	823995210	12870	12870	12870	12870	101
433	20231213	133300	822695340	12870	12870	12870	12870	0
434	20231213	133200	822695340	12870	12870	12870	12870	124
435	20231213	133100	821099460	12870	12870	12870	12870	0
436	20231213	133000	821099460	12870	12870	12870	12870	204
437	20231213	132900	818473980	12890	12890	12890	12890	0
438	20231213	132800	818473980	12890	12890	12890	12890	0
439	20231213	132700	818473980	12890	12890	12890	12890	0
440	20231213	132600	818473980	12890	12890	12890	12890	101
441	20231213	132500	817172090	12890	12890	12890	12890	5
442	20231213	132400	817107640	12870	12870	12870	12870	0
443	20231213	132300	817107640	12870	12880	12880	12870	570
444	20231213	132200	809771400	12890	12890	12890	12890	14
445	20231213	132100	809590940	12890	12890	12890	12890	0
446	20231213	132000	809590940	12890	12890	12890	12890	10
447	20231213	131900	809462040	12890	12890	12890	12890	90
448	20231213	131800	808301940	12890	12890	12890	12890	50
449	20231213	131700	807657440	12890	12890	12890	12890	1
450	20231213	131600	807644550	12890	12890	12890	12890	0
451	20231213	131500	807644550	12890	12890	12890	12890	50
452	20231213	131400	807000050	12890	12880	12890	12870	110
453	20231213	131300	805582800	12880	12880	12880	12880	23
454	20231213	131200	805286560	12880	12880	12880	12880	0
455	20231213	131100	805286560	12880	12880	12880	12880	479
456	20231213	131000	799117040	12880	12890	12890	12880	15
457	20231213	130900	798923780	12900	12900	12900	12900	0
458	20231213	130800	798923780	12900	12900	12900	12900	0
459	20231213	130700	798923780	12900	12890	12900	12890	391
460	20231213	130600	793879890	12900	12900	12900	12900	0
461	20231213	130500	793879890	12900	12900	12900	12900	24
462	20231213	130400	793570290	12880	12880	12880	12880	0
463	20231213	130300	793570290	12880	12880	12880	12880	25
464	20231213	130200	793248290	12880	12880	12880	12880	8
465	20231213	130100	793145250	12880	12880	12880	12880	2
466	20231213	130000	793119490	12900	12880	12900	12880	12
467	20231213	125900	792964710	12900	12880	12900	12880	2
468	20231213	125800	792938930	12870	12890	12890	12870	540
469	20231213	125700	785988430	12900	12900	12900	12900	0
470	20231213	125600	785988430	12900	12900	12900	12900	11
471	20231213	125500	785846530	12900	12900	12900	12900	7
472	20231213	125400	785756230	12900	12900	12900	12900	0
473	20231213	125300	785756230	12900	12900	12900	12900	14
474	20231213	125200	785575630	12890	12890	12890	12890	13
475	20231213	125100	785408060	12890	12890	12890	12890	17
476	20231213	125000	785188930	12890	12890	12890	12890	0
477	20231213	124900	785188930	12890	12890	12890	12890	0
478	20231213	124800	785188930	12890	12880	12890	12870	1362
479	20231213	124700	767653090	12890	12890	12890	12890	5
480	20231213	124600	767588640	12890	12890	12890	12890	0
481	20231213	124500	767588640	12890	12890	12890	12890	8
482	20231213	124400	767485520	12890	12880	12890	12880	22
483	20231213	124300	767201950	12890	12900	12900	12890	72
484	20231213	124200	766273860	12900	12900	12900	12900	5
485	20231213	124100	766209360	12890	12890	12890	12890	0
486	20231213	124000	766209360	12890	12890	12890	12890	0
487	20231213	123900	766209360	12890	12890	12890	12890	0
488	20231213	123800	766209360	12890	12910	12910	12890	130
489	20231213	123700	764533460	12940	12920	12940	12920	505
490	20231213	123600	758008760	12910	12910	12910	12910	0
491	20231213	123500	758008760	12910	12910	12910	12910	1
492	20231213	123400	757995850	12920	12920	12920	12920	1
493	20231213	123300	757982930	12890	12900	12900	12890	58
494	20231213	123200	757235090	12890	12890	12890	12890	0
495	20231213	123100	757235090	12890	12890	12890	12890	1
496	20231213	123000	757222200	12880	12880	12880	12880	0
497	20231213	122900	757222200	12880	12880	12880	12880	7
498	20231213	122800	757132040	12880	12950	12950	12870	1942
499	20231213	122700	732131050	12900	12900	12900	12900	0
500	20231213	122600	732131050	12900	12900	12900	12900	0
501	20231213	122500	732131050	12900	12900	12900	12900	0
502	20231213	122400	732131050	12900	12900	12900	12900	0
503	20231213	122300	732131050	12900	12900	12900	12900	0
504	20231213	122200	732131050	12900	12900	12900	12900	13
505	20231213	122100	731963350	12900	12900	12900	12900	152
506	20231213	122000	730002550	12960	12920	12960	12900	385
507	20231213	121900	725033820	12960	12960	12960	12960	20
508	20231213	121800	724774620	12960	12910	12960	12910	111
509	20231213	121700	723341300	12900	12900	12900	12900	1
510	20231213	121600	723328400	12900	12900	12900	12900	0
511	20231213	121500	723328400	12900	12940	12960	12900	1077
512	20231213	121400	709396010	12940	12940	12940	12940	39
513	20231213	121300	708891350	12940	12940	12940	12940	0
514	20231213	121200	708891350	12940	12940	12940	12940	82
515	20231213	121100	707830270	12950	12950	12950	12950	1
516	20231213	121000	707817320	12950	12940	12950	12940	351
517	20231213	120900	703273380	12940	12940	12940	12940	0
518	20231213	120800	703273380	12940	12940	12940	12940	30
519	20231213	120700	702885180	12940	12940	12940	12940	20
520	20231213	120600	702626380	12950	12950	12950	12950	0
521	20231213	120500	702626380	12950	12950	12950	12950	0
522	20231213	120400	702626380	12950	12890	12950	12890	6
523	20231213	120300	702548860	12880	12880	12880	12880	0
524	20231213	120200	702548860	12880	12880	12880	12880	5
525	20231213	120100	702484460	12880	12880	12880	12880	0
526	20231213	120000	702484460	12880	12880	12880	12880	3
527	20231213	115900	702445820	12880	12880	12880	12880	2
528	20231213	115800	702420060	12880	12880	12880	12880	0
529	20231213	115700	702420060	12880	12880	12880	12880	0
530	20231213	115600	702420060	12880	12880	12880	12880	12
531	20231213	115500	702265500	12880	12880	12880	12880	7
532	20231213	115400	702175340	12880	12890	12890	12880	9
533	20231213	115300	702059370	12890	12890	12890	12890	0
534	20231213	115200	702059370	12890	12890	12890	12890	8
535	20231213	115100	701956250	12890	12890	12890	12890	30
536	20231213	115000	701569550	12890	12890	12890	12880	269
537	20231213	114900	698104140	12890	12890	12890	12890	81
538	20231213	114800	697060050	12890	12900	12900	12890	20
539	20231213	114700	696802150	12890	12890	12890	12890	0
540	20231213	114600	696802150	12890	12890	12950	12890	253
541	20231213	114500	693540860	12950	12950	12950	12950	0
542	20231213	114400	693540860	12950	12910	12950	12910	100
543	20231213	114300	692246110	12880	12900	12900	12880	263
544	20231213	114200	688858590	12900	12900	12900	12900	501
545	20231213	114100	682395690	12870	12870	12870	12870	1
546	20231213	114000	682382820	12860	12860	12860	12860	0
547	20231213	113900	682382820	12860	12860	12870	12860	567
548	20231213	113800	675090200	12900	12890	12900	12890	200
549	20231213	113700	672510300	12900	12860	12900	12860	21
550	20231213	113600	672239440	12850	12910	12910	12850	2751
551	20231213	113500	636830070	12910	12910	12910	12910	26
552	20231213	113400	636494410	12910	12910	12910	12910	0
553	20231213	113300	636494410	12910	12910	12910	12910	8
554	20231213	113200	636391130	12900	12910	12910	12900	47
555	20231213	113100	635784740	12910	12910	12910	12910	150
556	20231213	113000	633848240	12920	12920	12920	12920	60
557	20231213	112900	633073040	12940	12940	12940	12940	0
558	20231213	112800	633073040	12940	12940	12940	12940	0
559	20231213	112700	633073040	12940	12940	12940	12940	0
560	20231213	112600	633073040	12940	12940	12940	12940	0
561	20231213	112500	633073040	12940	12940	12940	12940	0
562	20231213	112400	633073040	12940	12940	12940	12940	0
563	20231213	112300	633073040	12940	12930	12940	12930	67
564	20231213	112200	632206090	12910	12910	12910	12910	100
565	20231213	112100	630915090	12910	12910	12910	12910	250
566	20231213	112000	627687590	12910	12910	12910	12910	40
567	20231213	111900	627171190	12910	12910	12910	12910	15
568	20231213	111800	626977540	12910	12910	12910	12910	32
569	20231213	111700	626564420	12910	12910	12910	12910	0
570	20231213	111600	626564420	12910	12910	12910	12910	0
571	20231213	111500	626564420	12910	12910	12910	12910	0
572	20231213	111400	626564420	12910	12910	12910	12910	0
573	20231213	111300	626564420	12910	12910	12910	12910	54
574	20231213	111200	625867280	12930	12940	12940	12930	69
575	20231213	111100	624975100	12940	12930	12940	12930	40
576	20231213	111000	624457870	12930	12930	12930	12930	50
577	20231213	110900	623811370	12930	12930	12930	12930	30
578	20231213	110800	623423470	12930	12930	12930	12930	31
579	20231213	110700	623022640	12940	12940	12940	12930	60
580	20231213	110600	622246550	12940	12940	12940	12900	219
581	20231213	110500	619420470	12940	12940	12940	12940	5
582	20231213	110400	619355770	12940	12910	12940	12910	117
583	20231213	110300	617844790	12910	12910	12910	12910	93
584	20231213	110200	616644160	12920	12910	12920	12900	456
585	20231213	110100	610757580	12910	12910	12910	12910	25
586	20231213	110000	610434830	12910	12910	12910	12910	120
587	20231213	105900	608885630	12910	12910	12910	12910	262
588	20231213	105800	605503210	12910	12910	12910	12910	0
589	20231213	105700	605503210	12910	12850	12910	12850	173
590	20231213	105600	603273420	12850	12850	12850	12850	52
591	20231213	105500	602605220	12850	12850	12850	12850	33
592	20231213	105400	602181170	12840	12850	12850	12840	115
593	20231213	105300	600704070	12840	12850	12850	12840	130
594	20231213	105200	599034370	12840	12840	12840	12840	1
595	20231213	105100	599021530	12840	12860	12860	12840	1785
596	20231213	105000	576092700	12860	12870	12870	12860	250
597	20231213	104900	572877560	12880	12880	12880	12880	6
598	20231213	104800	572800280	12880	12880	12880	12880	30
599	20231213	104700	572413880	12880	12880	12880	12880	2
600	20231213	104600	572388120	12880	12880	12880	12880	0
601	20231213	104500	572388120	12880	12860	12880	12850	102
602	20231213	104400	571076390	12880	12890	12890	12880	13
603	20231213	104300	570908920	12880	12870	12880	12850	2021
604	20231213	104200	544919900	12870	12900	12900	12870	44
605	20231213	104100	544352420	12900	12900	12900	12870	170
606	20231213	104000	542160010	12900	12900	12900	12900	1
607	20231213	103900	542147110	12900	12900	12900	12900	31
608	20231213	103800	541747210	12900	12900	12900	12900	35
609	20231213	103700	541295710	12900	12900	12900	12900	269
610	20231213	103600	537825610	12900	12880	12900	12880	983
611	20231213	103500	525147700	12850	12850	12880	12850	138
612	20231213	103400	523373920	12850	12850	12850	12850	282
613	20231213	103300	519750220	12850	12860	12860	12850	31
614	20231213	103200	519351770	12860	12860	12860	12850	1273
615	20231213	103100	502993420	12860	12860	12860	12860	113
616	20231213	103000	501540240	12860	12860	12860	12850	545
617	20231213	102900	494531640	12870	12880	12880	12870	430
618	20231213	102800	488996230	12880	12880	12880	12880	0
619	20231213	102700	488996230	12880	12890	12890	12880	300
620	20231213	102600	485131720	12900	12900	12900	12900	14
621	20231213	102500	484951120	12880	12890	12890	12880	154
622	20231213	102400	482967380	12900	12900	12900	12900	19
623	20231213	102300	482722280	12900	12900	12900	12900	98
624	20231213	102200	481458080	12900	12900	12900	12900	453
625	20231213	102100	475614380	12900	12910	12910	12900	632
626	20231213	102000	467459680	12910	12890	12910	12880	163
627	20231213	101900	465358610	12890	12890	12890	12890	2
628	20231213	101800	465332830	12880	12900	12900	12860	810
629	20231213	101700	454907570	12900	12900	12900	12900	54
630	20231213	101600	454210970	12900	12900	12900	12900	108
631	20231213	101500	452817770	12890	12920	12920	12890	1628
632	20231213	101400	431814170	12930	12930	12930	12930	0
633	20231213	101300	431814170	12930	12930	12930	12930	46
634	20231213	101200	431219390	12930	12930	12930	12930	17
635	20231213	101100	430999580	12940	12930	12940	12930	21
636	20231213	101000	430728010	12950	12960	12960	12930	56
637	20231213	100900	430003040	12920	12920	12920	12920	151
638	20231213	100800	428052120	12960	12920	12960	12920	52
639	20231213	100700	427378280	12880	12880	12880	12880	0
640	20231213	100600	427378280	12880	12970	12970	12880	851
641	20231213	100500	416393120	12910	12910	12910	12910	88
642	20231213	100400	415257040	12910	12910	12910	12880	413
643	20231213	100300	409930020	12920	12920	12920	12910	201
644	20231213	100200	407334120	12920	12980	12980	12920	845
645	20231213	100100	396401510	12960	12970	12970	12960	205
646	20231213	100000	393743960	12970	12980	12980	12970	6
647	20231213	095900	393666090	12970	12970	12970	12960	336
648	20231213	095800	389308830	12940	12940	12940	12940	374
649	20231213	095700	384469270	12940	12940	12940	12940	121
650	20231213	095600	382903530	12940	12910	12940	12910	457
651	20231213	095500	376999330	12900	12920	12920	12850	1093
652	20231213	095400	362915150	12920	12950	12950	12910	542
653	20231213	095300	355915560	12950	13000	13000	12950	1614
654	20231213	095200	334981910	13000	13000	13000	13000	93
655	20231213	095100	333772910	13000	13010	13050	13000	594
656	20231213	095000	326050710	13050	12990	13050	12990	1143
657	20231213	094900	311196360	12990	12990	12990	12990	691
658	20231213	094800	302220270	12990	13000	13000	12990	1136
659	20231213	094700	287460450	13000	13030	13030	13000	4527
660	20231213	094600	228576610	13030	13050	13050	13020	888
661	20231213	094500	217007670	13050	13070	13070	13050	365
662	20231213	094400	212243840	13070	13070	13070	13070	54
663	20231213	094300	211538060	13060	13070	13070	13060	532
664	20231213	094200	204590040	13060	13060	13060	13060	0
665	20231213	094100	204590040	13060	13060	13060	13060	405
666	20231213	094000	199300740	13060	13060	13060	13060	207
667	20231213	093900	196597320	13050	13120	13120	13050	801
668	20231213	093800	186137870	13120	13070	13120	13060	153
669	20231213	093700	184137770	13070	13060	13070	13060	585
670	20231213	093600	176496820	13060	13070	13070	13060	164
671	20231213	093500	174353420	13070	13060	13070	13060	36
672	20231213	093400	173882910	13060	13080	13090	13060	308
673	20231213	093300	169856500	13080	13110	13110	13080	2874
674	20231213	093200	132228760	13110	13130	13130	13110	627
675	20231213	093100	124006200	13130	13140	13140	13130	344
676	20231213	093000	119489450	13140	13150	13170	13140	59
677	20231213	092900	118713950	13150	13150	13150	13150	15
678	20231213	092800	118516700	13150	13150	13150	13150	72
679	20231213	092700	117569900	13140	13150	13160	13140	49
680	20231213	092600	116925510	13160	13150	13170	13140	139
681	20231213	092500	115096410	13150	13150	13150	13150	635
682	20231213	092400	106746160	13150	13220	13220	13150	2494
683	20231213	092300	73904920	13190	13220	13220	13190	972
684	20231213	092200	61072010	13230	13240	13240	13230	302
685	20231213	092100	57076380	13240	13240	13240	13240	150
686	20231213	092000	55090380	13240	13240	13240	13240	18
687	20231213	091900	54852060	13240	13240	13240	13240	80
688	20231213	091800	53792860	13240	13240	13240	13230	64
689	20231213	091700	52946000	13240	13230	13240	13230	42
690	20231213	091600	52389970	13240	13240	13240	13240	52
691	20231213	091500	51701490	13240	13240	13240	13240	140
692	20231213	091400	49847890	13240	13240	13240	13240	85
693	20231213	091300	48722490	13240	13240	13240	13240	236
694	20231213	091200	45597850	13240	13250	13250	13240	224
695	20231213	091100	42631570	13250	13250	13290	13250	267
696	20231213	091000	39091820	13290	13290	13290	13290	23
697	20231213	090900	38786150	13250	13250	13250	13250	0
698	20231213	090800	38786150	13250	13240	13250	13240	223
699	20231213	090700	35832760	13240	13250	13250	13240	385
700	20231213	090600	30732540	13260	13270	13270	13260	1218
701	20231213	090500	14570680	13270	13280	13280	13270	68
702	20231213	090400	13667850	13280	13330	13340	13280	380
703	20231213	090300	8599070	13340	13340	13340	13340	0
704	20231213	090200	8599070	13340	13310	13340	13310	2
705	20231213	090100	8572420	13270	13270	13270	13270	152
706	20231213	090000	6555380	13270	13270	13270	13270	494