KissMeData/031310/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191100	1261538850	2860	2860	2860	2860	3726
3	20231213	191000	1261538850	2860	2860	2860	2860	0
4	20231213	190900	1261538850	2860	2860	2860	2860	0
5	20231213	190800	1261538850	2860	2860	2860	2860	0
6	20231213	190700	1261538850	2860	2860	2860	2860	0
7	20231213	190600	1261538850	2860	2860	2860	2860	0
8	20231213	190500	1261538850	2860	2860	2860	2860	0
9	20231213	190400	1261538850	2860	2860	2860	2860	0
10	20231213	190300	1261538850	2860	2860	2860	2860	0
11	20231213	190200	1261538850	2860	2860	2860	2860	0
12	20231213	190100	1261538850	2860	2860	2860	2860	0
13	20231213	190000	1261538850	2860	2860	2860	2860	0
14	20231213	185900	1261538850	2860	2860	2860	2860	0
15	20231213	185800	1261538850	2860	2860	2860	2860	0
16	20231213	185700	1261538850	2860	2860	2860	2860	0
17	20231213	185600	1261538850	2860	2860	2860	2860	0
18	20231213	185500	1261538850	2860	2860	2860	2860	0
19	20231213	185400	1261538850	2860	2860	2860	2860	0
20	20231213	185300	1261538850	2860	2860	2860	2860	0
21	20231213	185200	1261538850	2860	2860	2860	2860	0
22	20231213	185100	1261538850	2860	2860	2860	2860	0
23	20231213	185000	1261538850	2860	2860	2860	2860	0
24	20231213	184900	1261538850	2860	2860	2860	2860	0
25	20231213	184800	1261538850	2860	2860	2860	2860	0
26	20231213	184700	1261538850	2860	2860	2860	2860	0
27	20231213	184600	1261538850	2860	2860	2860	2860	0
28	20231213	184500	1261538850	2860	2860	2860	2860	0
29	20231213	184400	1261538850	2860	2860	2860	2860	0
30	20231213	184300	1261538850	2860	2860	2860	2860	0
31	20231213	184200	1261538850	2860	2860	2860	2860	0
32	20231213	184100	1261538850	2860	2860	2860	2860	3726
33	20231213	184000	1261538850	2860	2860	2860	2860	0
34	20231213	183900	1261538850	2860	2860	2860	2860	0
35	20231213	183800	1261538850	2860	2860	2860	2860	0
36	20231213	183700	1261538850	2860	2860	2860	2860	0
37	20231213	183600	1261538850	2860	2860	2860	2860	0
38	20231213	183500	1261538850	2860	2860	2860	2860	0
39	20231213	183400	1261538850	2860	2860	2860	2860	0
40	20231213	183300	1261538850	2860	2860	2860	2860	0
41	20231213	183200	1261538850	2860	2860	2860	2860	0
42	20231213	183100	1261538850	2860	2860	2860	2860	0
43	20231213	183000	1261538850	2860	2860	2860	2860	0
44	20231213	182900	1261538850	2860	2860	2860	2860	0
45	20231213	182800	1261538850	2860	2860	2860	2860	0
46	20231213	182700	1261538850	2860	2860	2860	2860	0
47	20231213	182600	1261538850	2860	2860	2860	2860	0
48	20231213	182500	1261538850	2860	2860	2860	2860	0
49	20231213	182400	1261538850	2860	2860	2860	2860	0
50	20231213	182300	1261538850	2860	2860	2860	2860	0
51	20231213	182200	1261538850	2860	2860	2860	2860	0
52	20231213	182100	1261538850	2860	2860	2860	2860	0
53	20231213	182000	1261538850	2860	2860	2860	2860	0
54	20231213	181900	1261538850	2860	2860	2860	2860	0
55	20231213	181800	1261538850	2860	2860	2860	2860	0
56	20231213	181700	1261538850	2860	2860	2860	2860	0
57	20231213	181600	1261538850	2860	2860	2860	2860	0
58	20231213	181500	1261538850	2860	2860	2860	2860	0
59	20231213	181400	1261538850	2860	2860	2860	2860	0
60	20231213	181300	1261538850	2860	2860	2860	2860	0
61	20231213	181200	1261538850	2860	2860	2860	2860	0
62	20231213	181100	1261538850	2860	2860	2860	2860	3726
63	20231213	181000	1261538850	2860	2860	2860	2860	0
64	20231213	180900	1261538850	2860	2860	2860	2860	0
65	20231213	180800	1261538850	2860	2860	2860	2860	0
66	20231213	180700	1261538850	2860	2860	2860	2860	0
67	20231213	180600	1261538850	2860	2860	2860	2860	0
68	20231213	180500	1261538850	2860	2860	2860	2860	0
69	20231213	180400	1261538850	2860	2860	2860	2860	0
70	20231213	180300	1261538850	2860	2860	2860	2860	0
71	20231213	180200	1261538850	2860	2860	2860	2860	0
72	20231213	180100	1261538850	2860	2860	2860	2860	0
73	20231213	180000	1261538850	2860	2860	2860	2860	0
74	20231213	175900	1261538850	2860	2860	2860	2860	0
75	20231213	175800	1261538850	2860	2860	2860	2860	0
76	20231213	175700	1261538850	2860	2860	2860	2860	0
77	20231213	175600	1261538850	2860	2860	2860	2860	0
78	20231213	175500	1261538850	2860	2860	2860	2860	0
79	20231213	175400	1261538850	2860	2860	2860	2860	0
80	20231213	175300	1261538850	2860	2860	2860	2860	0
81	20231213	175200	1261538850	2860	2860	2860	2860	0
82	20231213	175100	1261538850	2860	2860	2860	2860	0
83	20231213	175000	1261538850	2860	2860	2860	2860	0
84	20231213	174900	1261538850	2860	2860	2860	2860	0
85	20231213	174800	1261538850	2860	2860	2860	2860	0
86	20231213	174700	1261538850	2860	2860	2860	2860	0
87	20231213	174600	1261538850	2860	2860	2860	2860	0
88	20231213	174500	1261538850	2860	2860	2860	2860	0
89	20231213	174400	1261538850	2860	2860	2860	2860	0
90	20231213	174300	1261538850	2860	2860	2860	2860	0
91	20231213	174200	1261538850	2860	2860	2860	2860	0
92	20231213	174100	1261538850	2860	2860	2860	2860	3726
93	20231213	174000	1261538850	2860	2860	2860	2860	0
94	20231213	173900	1261538850	2860	2860	2860	2860	0
95	20231213	173800	1261538850	2860	2860	2860	2860	0
96	20231213	173700	1261538850	2860	2860	2860	2860	0
97	20231213	173600	1261538850	2860	2860	2860	2860	0
98	20231213	173500	1261538850	2860	2860	2860	2860	0
99	20231213	173400	1261538850	2860	2860	2860	2860	0
100	20231213	173300	1261538850	2860	2860	2860	2860	0
101	20231213	173200	1261538850	2860	2860	2860	2860	0
102	20231213	173100	1261538850	2860	2860	2860	2860	0
103	20231213	173000	1261538850	2860	2860	2860	2860	0
104	20231213	172900	1261538850	2860	2860	2860	2860	0
105	20231213	172800	1261538850	2860	2860	2860	2860	0
106	20231213	172700	1261538850	2860	2860	2860	2860	0
107	20231213	172600	1261538850	2860	2860	2860	2860	0
108	20231213	172500	1261538850	2860	2860	2860	2860	0
109	20231213	172400	1261538850	2860	2860	2860	2860	0
110	20231213	172300	1261538850	2860	2860	2860	2860	0
111	20231213	172200	1261538850	2860	2860	2860	2860	0
112	20231213	172100	1261538850	2860	2860	2860	2860	0
113	20231213	172000	1261538850	2860	2860	2860	2860	0
114	20231213	171900	1261538850	2860	2860	2860	2860	0
115	20231213	171800	1261538850	2860	2860	2860	2860	0
116	20231213	171700	1261538850	2860	2860	2860	2860	0
117	20231213	171600	1261538850	2860	2860	2860	2860	0
118	20231213	171500	1261538850	2860	2860	2860	2860	0
119	20231213	171400	1261538850	2860	2860	2860	2860	0
120	20231213	171300	1261538850	2860	2860	2860	2860	0
121	20231213	171200	1261538850	2860	2860	2860	2860	0
122	20231213	171100	1261538850	2860	2860	2860	2860	3726
123	20231213	171000	1261538850	2860	2860	2860	2860	0
124	20231213	170900	1261538850	2860	2860	2860	2860	0
125	20231213	170800	1261538850	2860	2860	2860	2860	0
126	20231213	170700	1261538850	2860	2860	2860	2860	0
127	20231213	170600	1261538850	2860	2860	2860	2860	0
128	20231213	170500	1261538850	2860	2860	2860	2860	0
129	20231213	170400	1261538850	2860	2860	2860	2860	0
130	20231213	170300	1261538850	2860	2860	2860	2860	0
131	20231213	170200	1261538850	2860	2860	2860	2860	0
132	20231213	170100	1261538850	2860	2860	2860	2860	0
133	20231213	170000	1261538850	2860	2860	2860	2860	0
134	20231213	165900	1261538850	2860	2860	2860	2860	0
135	20231213	165800	1261538850	2860	2860	2860	2860	0
136	20231213	165700	1261538850	2860	2860	2860	2860	0
137	20231213	165600	1261538850	2860	2860	2860	2860	0
138	20231213	165500	1261538850	2860	2860	2860	2860	0
139	20231213	165400	1261538850	2860	2860	2860	2860	0
140	20231213	165300	1261538850	2860	2860	2860	2860	0
141	20231213	165200	1261538850	2860	2860	2860	2860	0
142	20231213	165100	1261538850	2860	2860	2860	2860	0
143	20231213	165000	1261538850	2860	2860	2860	2860	0
144	20231213	164900	1261538850	2860	2860	2860	2860	0
145	20231213	164800	1261538850	2860	2860	2860	2860	0
146	20231213	164700	1261538850	2860	2860	2860	2860	0
147	20231213	164600	1261538850	2860	2860	2860	2860	0
148	20231213	164500	1261538850	2860	2860	2860	2860	0
149	20231213	164400	1261538850	2860	2860	2860	2860	0
150	20231213	164300	1261538850	2860	2860	2860	2860	0
151	20231213	164200	1261538850	2860	2860	2860	2860	0
152	20231213	164100	1261538850	2860	2860	2860	2860	3726
153	20231213	164000	1261538850	2860	2860	2860	2860	0
154	20231213	163900	1261538850	2860	2860	2860	2860	0
155	20231213	163800	1261538850	2860	2860	2860	2860	0
156	20231213	163700	1261538850	2860	2860	2860	2860	0
157	20231213	163600	1261538850	2860	2860	2860	2860	0
158	20231213	163500	1261538850	2860	2860	2860	2860	0
159	20231213	163400	1261538850	2860	2860	2860	2860	0
160	20231213	163300	1261538850	2860	2860	2860	2860	0
161	20231213	163200	1261538850	2860	2860	2860	2860	0
162	20231213	163100	1261538850	2860	2860	2860	2860	0
163	20231213	163000	1261538850	2860	2860	2860	2860	0
164	20231213	162900	1261538850	2860	2860	2860	2860	0
165	20231213	162800	1261538850	2860	2860	2860	2860	0
166	20231213	162700	1261538850	2860	2860	2860	2860	0
167	20231213	162600	1261538850	2860	2860	2860	2860	0
168	20231213	162500	1261538850	2860	2860	2860	2860	0
169	20231213	162400	1261538850	2860	2860	2860	2860	0
170	20231213	162300	1261538850	2860	2860	2860	2860	0
171	20231213	162200	1261538850	2860	2860	2860	2860	0
172	20231213	162100	1261538850	2860	2860	2860	2860	0
173	20231213	162000	1261538850	2860	2860	2860	2860	0
174	20231213	161900	1261538850	2860	2860	2860	2860	0
175	20231213	161800	1261538850	2860	2860	2860	2860	0
176	20231213	161700	1261538850	2860	2860	2860	2860	0
177	20231213	161600	1261538850	2860	2860	2860	2860	0
178	20231213	161500	1261538850	2860	2860	2860	2860	0
179	20231213	161400	1261538850	2860	2860	2860	2860	0
180	20231213	161300	1261538850	2860	2860	2860	2860	0
181	20231213	161200	1261538850	2860	2860	2860	2860	0
182	20231213	161100	1261538850	2860	2860	2860	2860	3726
183	20231213	161000	1261538850	2860	2860	2860	2860	0
184	20231213	160900	1261538850	2860	2860	2860	2860	0
185	20231213	160800	1261538850	2860	2860	2860	2860	0
186	20231213	160700	1261538850	2860	2860	2860	2860	0
187	20231213	160600	1261538850	2860	2860	2860	2860	0
188	20231213	160500	1261538850	2860	2860	2860	2860	0
189	20231213	160400	1261538850	2860	2860	2860	2860	0
190	20231213	160300	1261538850	2860	2860	2860	2860	0
191	20231213	160200	1261538850	2860	2860	2860	2860	0
192	20231213	160100	1261538850	2860	2860	2860	2860	0
193	20231213	160000	1261538850	2860	2860	2860	2860	0
194	20231213	155900	1261538850	2860	2860	2860	2860	0
195	20231213	155800	1261538850	2860	2860	2860	2860	0
196	20231213	155700	1261538850	2860	2860	2860	2860	0
197	20231213	155600	1261538850	2860	2860	2860	2860	0
198	20231213	155500	1261538850	2860	2860	2860	2860	0
199	20231213	155400	1261538850	2860	2860	2860	2860	0
200	20231213	155300	1261538850	2860	2860	2860	2860	0
201	20231213	155200	1261538850	2860	2860	2860	2860	0
202	20231213	155100	1261538850	2860	2860	2860	2860	0
203	20231213	155000	1261538850	2860	2860	2860	2860	0
204	20231213	154900	1261538850	2860	2860	2860	2860	0
205	20231213	154800	1261538850	2860	2860	2860	2860	0
206	20231213	154700	1261538850	2860	2860	2860	2860	0
207	20231213	154600	1261538850	2860	2860	2860	2860	0
208	20231213	154500	1261538850	2860	2860	2860	2860	0
209	20231213	154400	1261538850	2860	2860	2860	2860	0
210	20231213	154300	1261538850	2860	2860	2860	2860	0
211	20231213	154200	1261538850	2860	2860	2860	2860	0
212	20231213	154100	1261538850	2860	2860	2860	2860	3726
213	20231213	154000	1261538850	2860	2860	2860	2860	0
214	20231213	153900	1261538850	2860	2860	2860	2860	0
215	20231213	153800	1261538850	2860	2860	2860	2860	0
216	20231213	153700	1261538850	2860	2860	2860	2860	0
217	20231213	153600	1261538850	2860	2860	2860	2860	0
218	20231213	153500	1261538850	2860	2860	2860	2860	0
219	20231213	153400	1261538850	2860	2860	2860	2860	0
220	20231213	153300	1261538850	2860	2860	2860	2860	0
221	20231213	153200	1261538850	2860	2860	2860	2860	0
222	20231213	153100	1261538850	2860	2860	2860	2860	0
223	20231213	153000	1261538850	2860	2860	2860	2860	3726
224	20231213	152900	1250882490	2870	2870	2870	2870	0
225	20231213	152800	1250882490	2870	2870	2870	2870	0
226	20231213	152700	1250882490	2870	2870	2870	2870	0
227	20231213	152600	1250882490	2870	2870	2870	2870	0
228	20231213	152500	1250882490	2870	2870	2870	2870	0
229	20231213	152400	1250882490	2870	2870	2870	2870	0
230	20231213	152300	1250882490	2870	2870	2870	2870	0
231	20231213	152200	1250882490	2870	2870	2870	2870	0
232	20231213	152100	1250882490	2870	2870	2870	2870	0
233	20231213	152000	1250882490	2870	2870	2870	2870	0
234	20231213	151900	1250882490	2870	2865	2875	2855	2754
235	20231213	151800	1242985275	2855	2865	2865	2855	181
236	20231213	151700	1242467080	2855	2860	2860	2855	1013
237	20231213	151600	1239572605	2865	2865	2865	2865	174
238	20231213	151500	1239074095	2870	2860	2870	2860	532
239	20231213	151400	1237549965	2865	2865	2870	2860	791
240	20231213	151300	1235284685	2870	2875	2875	2865	352
241	20231213	151200	1234276145	2865	2885	2885	2865	4327
242	20231213	151100	1221834575	2885	2885	2885	2885	278
243	20231213	151000	1221032545	2885	2880	2885	2855	1920
244	20231213	150900	1215506500	2880	2880	2885	2880	2490
245	20231213	150800	1208334815	2880	2870	2890	2855	7589
246	20231213	150700	1186497720	2870	2850	2870	2850	3204
247	20231213	150600	1177335390	2855	2855	2855	2850	505
248	20231213	150500	1175895565	2850	2845	2850	2840	2119
249	20231213	150400	1169864835	2850	2850	2850	2850	3
250	20231213	150300	1169856285	2855	2840	2855	2840	122
251	20231213	150200	1169509775	2845	2855	2855	2845	1292
252	20231213	150100	1165829615	2855	2855	2855	2855	0
253	20231213	150000	1165829615	2855	2855	2855	2855	1021
254	20231213	145900	1162914660	2855	2850	2855	2850	118
255	20231213	145800	1162578350	2855	2850	2855	2850	195
256	20231213	145700	1162021720	2855	2855	2855	2855	0
257	20231213	145600	1162021720	2855	2850	2855	2850	9
258	20231213	145500	1161996055	2855	2855	2855	2855	12
259	20231213	145400	1161961795	2855	2855	2855	2855	1
260	20231213	145300	1161958940	2855	2855	2855	2855	0
261	20231213	145200	1161958940	2855	2855	2855	2850	50
262	20231213	145100	1161816215	2855	2840	2855	2840	227
263	20231213	145000	1161171305	2840	2845	2845	2840	4065
264	20231213	144900	1149616635	2845	2845	2845	2845	2089
265	20231213	144800	1143673430	2850	2845	2850	2845	643
266	20231213	144700	1141841595	2845	2845	2845	2845	2315
267	20231213	144600	1135255420	2855	2850	2855	2850	1965
268	20231213	144500	1129655165	2855	2855	2855	2855	4
269	20231213	144400	1129643745	2850	2850	2850	2850	0
270	20231213	144300	1129643745	2850	2850	2850	2850	4397
271	20231213	144200	1117112295	2850	2850	2850	2850	2
272	20231213	144100	1117106595	2855	2855	2855	2855	1167
273	20231213	144000	1113774810	2855	2855	2855	2855	0
274	20231213	143900	1113774810	2855	2855	2855	2855	280
275	20231213	143800	1112975410	2855	2855	2855	2855	0
276	20231213	143700	1112975410	2855	2855	2860	2855	43
277	20231213	143600	1112852620	2855	2860	2860	2855	200
278	20231213	143500	1112281410	2860	2860	2860	2860	169
279	20231213	143400	1111798070	2865	2865	2865	2865	82
280	20231213	143300	1111563140	2865	2865	2865	2865	2988
281	20231213	143200	1103002520	2865	2850	2865	2850	2127
282	20231213	143100	1096933005	2850	2860	2870	2850	5673
283	20231213	143000	1080716260	2860	2845	2865	2845	5068
284	20231213	142900	1066257620	2845	2845	2845	2845	3
285	20231213	142800	1066249085	2840	2840	2840	2840	137
286	20231213	142700	1065860005	2845	2845	2845	2845	194
287	20231213	142600	1065308075	2845	2845	2845	2845	0
288	20231213	142500	1065308075	2845	2845	2845	2835	600
289	20231213	142400	1063606555	2845	2830	2850	2830	2553
290	20231213	142300	1056371915	2830	2830	2830	2830	1066
291	20231213	142200	1053355135	2850	2850	2855	2845	1917
292	20231213	142100	1047891635	2850	2855	2855	2830	5472
293	20231213	142000	1032317630	2840	2830	2855	2830	1436
294	20231213	141900	1028225415	2850	2850	2850	2840	2226
295	20231213	141800	1021890645	2850	2845	2850	2845	6912
296	20231213	141700	1002209040	2850	2815	2850	2810	6491
297	20231213	141600	983798350	2810	2805	2815	2805	225
298	20231213	141500	983166085	2795	2805	2815	2795	762
299	20231213	141400	981028420	2810	2800	2810	2800	1418
300	20231213	141300	977057815	2800	2795	2800	2795	24
301	20231213	141200	976990730	2795	2790	2795	2790	229
302	20231213	141100	976351815	2795	2800	2800	2795	363
303	20231213	141000	975337225	2795	2795	2795	2795	219
304	20231213	140900	974725120	2800	2800	2800	2800	0
305	20231213	140800	974725120	2800	2795	2800	2795	10
306	20231213	140700	974697165	2790	2790	2795	2790	1200
307	20231213	140600	971349115	2795	2800	2800	2795	34
308	20231213	140500	971254005	2800	2790	2800	2790	157
309	20231213	140400	970815200	2795	2795	2795	2795	0
310	20231213	140300	970815200	2795	2790	2795	2790	795
311	20231213	140200	968597145	2785	2785	2785	2785	1366
312	20231213	140100	964792835	2785	2785	2785	2785	0
313	20231213	140000	964792835	2785	2785	2785	2785	1
314	20231213	135900	964790050	2775	2775	2775	2775	100
315	20231213	135800	964512550	2775	2775	2775	2775	0
316	20231213	135700	964512550	2775	2775	2775	2775	0
317	20231213	135600	964512550	2775	2775	2775	2775	0
318	20231213	135500	964512550	2775	2775	2775	2775	30
319	20231213	135400	964429300	2775	2775	2775	2775	10
320	20231213	135300	964401550	2775	2775	2775	2775	0
321	20231213	135200	964401550	2775	2775	2775	2775	0
322	20231213	135100	964401550	2775	2775	2775	2775	0
323	20231213	135000	964401550	2775	2775	2775	2775	2
324	20231213	134900	964396000	2790	2790	2790	2790	178
325	20231213	134800	963899380	2775	2780	2780	2775	10
326	20231213	134700	963871605	2790	2790	2790	2790	0
327	20231213	134600	963871605	2790	2790	2790	2790	9
328	20231213	134500	963846495	2790	2790	2790	2790	0
329	20231213	134400	963846495	2790	2790	2790	2790	0
330	20231213	134300	963846495	2790	2775	2790	2765	4341
331	20231213	134200	951823670	2780	2780	2780	2780	0
332	20231213	134100	951823670	2780	2780	2780	2780	112
333	20231213	134000	951512310	2780	2780	2780	2780	0
334	20231213	133900	951512310	2780	2780	2780	2780	0
335	20231213	133800	951512310	2780	2780	2780	2780	50
336	20231213	133700	951373310	2775	2775	2775	2775	0
337	20231213	133600	951373310	2775	2775	2775	2775	50
338	20231213	133500	951234560	2775	2775	2775	2775	30
339	20231213	133400	951151310	2785	2785	2785	2785	0
340	20231213	133300	951151310	2785	2785	2785	2785	100
341	20231213	133200	950872810	2785	2785	2785	2785	0
342	20231213	133100	950872810	2785	2780	2785	2780	2
343	20231213	133000	950867245	2775	2775	2775	2775	10
344	20231213	132900	950839495	2775	2775	2775	2775	1
345	20231213	132800	950836720	2775	2775	2775	2775	4
346	20231213	132700	950825620	2780	2780	2780	2780	0
347	20231213	132600	950825620	2780	2780	2780	2780	0
348	20231213	132500	950825620	2780	2780	2780	2780	0
349	20231213	132400	950825620	2780	2780	2780	2780	7
350	20231213	132300	950806160	2780	2780	2780	2780	1
351	20231213	132200	950803380	2785	2785	2785	2785	0
352	20231213	132100	950803380	2785	2785	2785	2785	0
353	20231213	132000	950803380	2785	2785	2785	2785	0
354	20231213	131900	950803380	2785	2785	2785	2785	0
355	20231213	131800	950803380	2785	2785	2785	2785	1670
356	20231213	131700	946152430	2785	2785	2785	2785	0
357	20231213	131600	946152430	2785	2785	2785	2785	1
358	20231213	131500	946149645	2770	2775	2775	2770	2607
359	20231213	131400	938924275	2785	2785	2785	2775	699
360	20231213	131300	936984530	2775	2780	2780	2775	344
361	20231213	131200	936028215	2780	2780	2780	2780	0
362	20231213	131100	936028215	2780	2780	2780	2780	0
363	20231213	131000	936028215	2780	2780	2780	2780	0
364	20231213	130900	936028215	2780	2780	2780	2780	0
365	20231213	130800	936028215	2780	2780	2780	2780	0
366	20231213	130700	936028215	2780	2785	2785	2780	65
367	20231213	130600	935847510	2780	2780	2780	2780	342
368	20231213	130500	934896750	2785	2785	2785	2785	3
369	20231213	130400	934888395	2775	2775	2775	2775	658
370	20231213	130300	933062445	2785	2785	2785	2785	1
371	20231213	130200	933059660	2785	2775	2785	2775	1567
372	20231213	130100	928711225	2785	2785	2785	2785	0
373	20231213	130000	928711225	2785	2780	2785	2780	101
374	20231213	125900	928430440	2775	2775	2775	2775	602
375	20231213	125800	926759890	2775	2775	2775	2775	10
376	20231213	125700	926732140	2775	2775	2775	2775	1717
377	20231213	125600	921967465	2780	2775	2780	2775	780
378	20231213	125500	919801965	2775	2775	2775	2775	30
379	20231213	125400	919718715	2775	2780	2780	2775	571
380	20231213	125300	918133990	2780	2785	2785	2780	458
381	20231213	125200	916859570	2790	2785	2790	2785	157
382	20231213	125100	916422320	2785	2785	2785	2785	608
383	20231213	125000	914729040	2785	2785	2785	2785	0
384	20231213	124900	914729040	2785	2785	2785	2785	0
385	20231213	124800	914729040	2785	2785	2785	2785	8
386	20231213	124700	914706760	2785	2785	2785	2785	0
387	20231213	124600	914706760	2785	2780	2785	2780	59
388	20231213	124500	914542735	2770	2770	2770	2770	0
389	20231213	124400	914542735	2770	2770	2770	2770	24
390	20231213	124300	914476255	2770	2785	2785	2770	843
391	20231213	124200	912140750	2785	2785	2785	2785	0
392	20231213	124100	912140750	2785	2775	2785	2775	4
393	20231213	124000	912129640	2785	2780	2785	2765	1102
394	20231213	123900	909077490	2790	2785	2790	2760	6325
395	20231213	123800	891542285	2785	2785	2785	2785	100
396	20231213	123700	891263785	2785	2785	2785	2785	0
397	20231213	123600	891263785	2785	2785	2785	2785	34
398	20231213	123500	891169095	2785	2785	2785	2785	790
399	20231213	123400	888968945	2795	2795	2795	2795	1
400	20231213	123300	888966150	2790	2795	2795	2790	9
401	20231213	123200	888941035	2795	2795	2795	2795	80
402	20231213	123100	888717435	2795	2795	2795	2795	6
403	20231213	123000	888700665	2795	2795	2795	2795	0
404	20231213	122900	888700665	2795	2795	2795	2795	0
405	20231213	122800	888700665	2795	2795	2795	2795	0
406	20231213	122700	888700665	2795	2795	2795	2790	38
407	20231213	122600	888594635	2790	2790	2790	2790	1
408	20231213	122500	888591845	2795	2795	2795	2795	0
409	20231213	122400	888591845	2795	2795	2795	2795	560
410	20231213	122300	887026645	2795	2795	2795	2795	1
411	20231213	122200	887023850	2790	2790	2790	2790	262
412	20231213	122100	886292870	2790	2790	2790	2790	1111
413	20231213	122000	883193180	2790	2785	2790	2785	514
414	20231213	121900	881759135	2790	2790	2790	2790	20
415	20231213	121800	881703335	2790	2790	2790	2790	1366
416	20231213	121700	877892195	2790	2790	2790	2790	16
417	20231213	121600	877847555	2790	2790	2790	2790	157
418	20231213	121500	877409525	2790	2785	2790	2780	39
419	20231213	121400	877300945	2790	2790	2790	2790	444
420	20231213	121300	876062185	2785	2785	2785	2785	148
421	20231213	121200	875650005	2785	2785	2785	2785	164
422	20231213	121100	875193265	2785	2785	2785	2785	0
423	20231213	121000	875193265	2785	2785	2785	2780	170
424	20231213	120900	874719915	2785	2785	2785	2785	100
425	20231213	120800	874441415	2785	2785	2785	2785	0
426	20231213	120700	874441415	2785	2785	2785	2785	0
427	20231213	120600	874441415	2785	2785	2785	2785	0
428	20231213	120500	874441415	2785	2785	2785	2785	4
429	20231213	120400	874430275	2785	2785	2785	2785	0
430	20231213	120300	874430275	2785	2785	2785	2785	0
431	20231213	120200	874430275	2785	2785	2785	2785	1
432	20231213	120100	874427490	2780	2780	2780	2780	0
433	20231213	120000	874427490	2780	2785	2785	2780	300
434	20231213	115900	873593485	2790	2790	2790	2790	8
435	20231213	115800	873571165	2790	2790	2790	2790	5
436	20231213	115700	873557215	2790	2790	2790	2790	5
437	20231213	115600	873543265	2785	2785	2785	2785	0
438	20231213	115500	873543265	2785	2785	2790	2785	507
439	20231213	115400	872131250	2790	2790	2790	2790	0
440	20231213	115300	872131250	2790	2785	2790	2785	1498
441	20231213	115200	867959315	2785	2785	2785	2785	0
442	20231213	115100	867959315	2785	2785	2785	2785	0
443	20231213	115000	867959315	2785	2785	2785	2785	307
444	20231213	114900	867104320	2780	2780	2780	2780	234
445	20231213	114800	866453800	2775	2775	2775	2775	0
446	20231213	114700	866453800	2775	2775	2775	2775	0
447	20231213	114600	866453800	2775	2775	2775	2775	1
448	20231213	114500	866451025	2780	2780	2780	2780	0
449	20231213	114400	866451025	2780	2780	2780	2780	100
450	20231213	114300	866173025	2780	2775	2780	2770	664
451	20231213	114200	864332375	2780	2775	2780	2775	38
452	20231213	114100	864226785	2775	2780	2780	2775	350
453	20231213	114000	863254485	2785	2785	2785	2785	1
454	20231213	113900	863251700	2780	2780	2780	2780	2752
455	20231213	113800	855601140	2780	2775	2780	2775	152
456	20231213	113700	855178585	2780	2780	2780	2780	713
457	20231213	113600	853196445	2775	2775	2775	2775	245
458	20231213	113500	852516570	2775	2770	2775	2770	786
459	20231213	113400	850335570	2775	2775	2775	2775	20
460	20231213	113300	850280070	2775	2775	2775	2775	605
461	20231213	113200	848601195	2775	2770	2775	2770	311
462	20231213	113100	847739720	2765	2765	2765	2765	1330
463	20231213	113000	844062270	2760	2765	2765	2760	1364
464	20231213	112900	840295065	2765	2760	2765	2760	1964
465	20231213	112800	834864615	2765	2765	2765	2765	208
466	20231213	112700	834289495	2765	2765	2765	2765	2677
467	20231213	112600	826887590	2765	2765	2765	2765	1335
468	20231213	112500	823196315	2780	2760	2780	2760	836
469	20231213	112400	820888100	2765	2780	2780	2765	1700
470	20231213	112300	816171100	2780	2780	2780	2780	0
471	20231213	112200	816171100	2780	2770	2780	2760	3244
472	20231213	112100	807214270	2775	2775	2775	2775	7
473	20231213	112000	807194845	2770	2770	2770	2770	635
474	20231213	111900	805435895	2780	2780	2780	2780	10
475	20231213	111800	805408095	2770	2775	2775	2770	402
476	20231213	111700	804294550	2775	2775	2775	2775	1
477	20231213	111600	804291775	2780	2780	2780	2765	17
478	20231213	111500	804244740	2760	2765	2780	2760	33
479	20231213	111400	804153570	2780	2780	2780	2780	0
480	20231213	111300	804153570	2780	2770	2780	2770	65
481	20231213	111200	803973210	2770	2760	2770	2760	253
482	20231213	111100	803274890	2760	2770	2770	2760	4475
483	20231213	111000	790907790	2780	2780	2780	2780	0
484	20231213	110900	790907790	2780	2780	2780	2780	1
485	20231213	110800	790905010	2785	2780	2790	2755	8020
486	20231213	110700	768757025	2780	2790	2790	2780	64
487	20231213	110600	768578635	2790	2780	2790	2780	66
488	20231213	110500	768394870	2790	2785	2790	2780	367
489	20231213	110400	767373140	2760	2775	2775	2760	26274
490	20231213	110300	694842475	2795	2795	2795	2795	1
491	20231213	110200	694839680	2795	2785	2795	2785	32
492	20231213	110100	694750305	2775	2770	2775	2760	8073
493	20231213	110000	672429495	2775	2795	2795	2770	2325
494	20231213	105900	665985260	2795	2795	2810	2775	383
495	20231213	105800	664919160	2780	2790	2795	2780	124
496	20231213	105700	664573795	2790	2785	2795	2770	1033
497	20231213	105600	661707965	2785	2775	2785	2775	2510
498	20231213	105500	654722705	2795	2780	2795	2775	594
499	20231213	105400	653071570	2795	2785	2795	2780	1321
500	20231213	105300	649398575	2795	2790	2805	2785	344
501	20231213	105200	648440455	2810	2785	2810	2785	1674
502	20231213	105100	643770770	2785	2775	2785	2775	395
503	20231213	105000	642674515	2785	2785	2785	2780	58
504	20231213	104900	642513265	2785	2780	2785	2780	766
505	20231213	104800	640383455	2785	2785	2790	2780	132
506	20231213	104700	640015835	2780	2780	2780	2780	13
507	20231213	104600	639979695	2780	2770	2780	2770	528
508	20231213	104500	638515855	2780	2790	2790	2770	948
509	20231213	104400	635885865	2790	2790	2815	2770	10760
510	20231213	104300	605991085	2790	2790	2815	2790	13398
511	20231213	104200	568608390	2795	2795	2795	2795	0
512	20231213	104100	568608390	2795	2795	2795	2795	1
513	20231213	104000	568605595	2795	2800	2800	2795	2504
514	20231213	103900	561606815	2800	2795	2800	2795	97
515	20231213	103800	561335685	2790	2800	2800	2790	1751
516	20231213	103700	556443020	2800	2800	2800	2790	28229
517	20231213	103600	477401830	2800	2800	2800	2785	10792
518	20231213	103500	447241780	2815	2795	2815	2795	2252
519	20231213	103400	440941730	2805	2805	2805	2805	0
520	20231213	103300	440941730	2805	2820	2820	2790	4030
521	20231213	103200	429672225	2820	2820	2820	2820	2
522	20231213	103100	429666585	2800	2800	2800	2800	0
523	20231213	103000	429666585	2800	2810	2825	2800	4701
524	20231213	102900	416475975	2815	2815	2815	2815	0
525	20231213	102800	416475975	2815	2815	2815	2815	480
526	20231213	102700	415124775	2815	2815	2815	2815	0
527	20231213	102600	415124775	2815	2815	2815	2815	0
528	20231213	102500	415124775	2815	2815	2815	2815	0
529	20231213	102400	415124775	2815	2815	2815	2815	0
530	20231213	102300	415124775	2815	2815	2815	2815	1
531	20231213	102200	415121960	2815	2820	2820	2815	3167
532	20231213	102100	406200525	2820	2820	2820	2820	0
533	20231213	102000	406200525	2820	2820	2820	2820	29
534	20231213	101900	406118745	2835	2835	2835	2835	0
535	20231213	101800	406118745	2835	2835	2835	2835	1
536	20231213	101700	406115910	2830	2830	2830	2830	103
537	20231213	101600	405824420	2830	2830	2830	2830	111
538	20231213	101500	405510290	2820	2820	2820	2820	30
539	20231213	101400	405425690	2820	2820	2820	2820	401
540	20231213	101300	404294870	2810	2805	2810	2805	220
541	20231213	101200	403677185	2820	2805	2820	2805	396
542	20231213	101100	402560535	2805	2810	2815	2805	749
543	20231213	101000	400452710	2815	2815	2815	2815	0
544	20231213	100900	400452710	2815	2815	2815	2815	939
545	20231213	100800	397809425	2815	2815	2815	2815	0
546	20231213	100700	397809425	2815	2820	2820	2815	695
547	20231213	100600	395852935	2830	2815	2830	2815	7
548	20231213	100500	395833215	2815	2820	2820	2815	608
549	20231213	100400	394121690	2815	2820	2820	2815	285
550	20231213	100300	393318165	2830	2830	2830	2830	0
551	20231213	100200	393318165	2830	2830	2830	2830	60
552	20231213	100100	393148365	2830	2830	2830	2830	25
553	20231213	100000	393077615	2830	2830	2830	2830	1
554	20231213	095900	393074785	2830	2830	2830	2815	423
555	20231213	095800	391882785	2830	2820	2830	2820	159
556	20231213	095700	391433215	2830	2830	2830	2830	0
557	20231213	095600	391433215	2830	2820	2830	2820	154
558	20231213	095500	390998725	2830	2820	2830	2820	141
559	20231213	095400	390599995	2830	2830	2830	2830	0
560	20231213	095300	390599995	2830	2815	2830	2815	469
561	20231213	095200	389279535	2825	2825	2825	2825	0
562	20231213	095100	389279535	2825	2815	2825	2815	301
563	20231213	095000	388432210	2815	2830	2830	2815	100
564	20231213	094900	388150690	2830	2830	2830	2830	70
565	20231213	094800	387952590	2820	2820	2820	2820	688
566	20231213	094700	386012430	2825	2825	2825	2825	1
567	20231213	094600	386009605	2835	2820	2835	2820	2050
568	20231213	094500	380202275	2820	2810	2820	2800	1109
569	20231213	094400	377081575	2795	2810	2810	2795	305
570	20231213	094300	376229085	2785	2805	2805	2785	7504
571	20231213	094200	355253980	2805	2810	2810	2795	8259
572	20231213	094100	332112755	2805	2805	2805	2805	216
573	20231213	094000	331506875	2805	2820	2820	2805	1826
574	20231213	093900	326377445	2825	2830	2830	2825	220
575	20231213	093800	325755600	2835	2830	2835	2825	90
576	20231213	093700	325501050	2835	2820	2840	2815	1067
577	20231213	093600	322484320	2820	2820	2820	2800	1941
578	20231213	093500	317044280	2800	2800	2820	2800	429
579	20231213	093400	315841900	2820	2820	2820	2820	402
580	20231213	093300	314708260	2820	2800	2820	2795	2217
581	20231213	093200	308496925	2800	2810	2810	2800	2345
582	20231213	093100	301923195	2810	2815	2815	2810	571
583	20231213	093000	300318380	2810	2810	2820	2785	13958
584	20231213	092900	261250790	2805	2815	2820	2805	4309
585	20231213	092800	249145680	2800	2810	2815	2800	8304
586	20231213	092700	225836815	2825	2825	2830	2810	2934
587	20231213	092600	217570620	2805	2835	2835	2805	4464
588	20231213	092500	205004860	2825	2830	2840	2810	4126
589	20231213	092400	193368600	2815	2825	2830	2800	12005
590	20231213	092300	159660295	2815	2850	2855	2815	13436
591	20231213	092200	121694530	2845	2845	2845	2845	501
592	20231213	092100	120269185	2855	2845	2855	2840	508
593	20231213	092000	118826220	2860	2860	2860	2840	638
594	20231213	091900	117014235	2840	2845	2860	2840	1400
595	20231213	091800	113031440	2860	2855	2860	2845	604
596	20231213	091700	111310425	2860	2855	2860	2850	31
597	20231213	091600	111221860	2865	2865	2865	2850	1608
598	20231213	091500	106637130	2865	2855	2865	2855	171
599	20231213	091400	106147515	2855	2865	2865	2855	1548
600	20231213	091300	101721280	2865	2855	2865	2845	819
601	20231213	091200	99387040	2855	2850	2855	2850	354
602	20231213	091100	98377140	2855	2855	2855	2850	600
603	20231213	091000	96664750	2855	2850	2855	2850	4
604	20231213	090900	96653335	2855	2870	2870	2840	4460
605	20231213	090800	83951375	2870	2870	2875	2860	285
606	20231213	090700	83133720	2855	2870	2870	2855	2928
607	20231213	090600	74757375	2865	2870	2870	2865	6529
608	20231213	090500	56019515	2875	2875	2875	2875	1
609	20231213	090400	56016640	2855	2875	2875	2855	2525
610	20231213	090300	48793970	2860	2855	2875	2850	2043
611	20231213	090200	42966865	2860	2860	2880	2840	2581
612	20231213	090100	35613205	2860	2880	2880	2860	5162
613	20231213	090000	20782130	2880	2885	2900	2880	7187