KissMeData/156100/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202300	2717941530	9030	9030	9030	9030	1554
3	20231211	202200	2717941530	9030	9030	9030	9030	0
4	20231211	202100	2717941530	9030	9030	9030	9030	0
5	20231211	202000	2717941530	9030	9030	9030	9030	0
6	20231211	201900	2717941530	9030	9030	9030	9030	0
7	20231211	201800	2717941530	9030	9030	9030	9030	0
8	20231211	201700	2717941530	9030	9030	9030	9030	0
9	20231211	201600	2717941530	9030	9030	9030	9030	0
10	20231211	201500	2717941530	9030	9030	9030	9030	0
11	20231211	201400	2717941530	9030	9030	9030	9030	0
12	20231211	201300	2717941530	9030	9030	9030	9030	0
13	20231211	201200	2717941530	9030	9030	9030	9030	0
14	20231211	201100	2717941530	9030	9030	9030	9030	0
15	20231211	201000	2717941530	9030	9030	9030	9030	0
16	20231211	200900	2717941530	9030	9030	9030	9030	0
17	20231211	200800	2717941530	9030	9030	9030	9030	0
18	20231211	200700	2717941530	9030	9030	9030	9030	0
19	20231211	200600	2717941530	9030	9030	9030	9030	0
20	20231211	200500	2717941530	9030	9030	9030	9030	0
21	20231211	200400	2717941530	9030	9030	9030	9030	0
22	20231211	200300	2717941530	9030	9030	9030	9030	0
23	20231211	200200	2717941530	9030	9030	9030	9030	0
24	20231211	200100	2717941530	9030	9030	9030	9030	0
25	20231211	200000	2717941530	9030	9030	9030	9030	0
26	20231211	195900	2717941530	9030	9030	9030	9030	0
27	20231211	195800	2717941530	9030	9030	9030	9030	0
28	20231211	195700	2717941530	9030	9030	9030	9030	0
29	20231211	195600	2717941530	9030	9030	9030	9030	0
30	20231211	195500	2717941530	9030	9030	9030	9030	0
31	20231211	195400	2717941530	9030	9030	9030	9030	0
32	20231211	195300	2717941530	9030	9030	9030	9030	1554
33	20231211	195200	2717941530	9030	9030	9030	9030	0
34	20231211	195100	2717941530	9030	9030	9030	9030	0
35	20231211	195000	2717941530	9030	9030	9030	9030	0
36	20231211	194900	2717941530	9030	9030	9030	9030	0
37	20231211	194800	2717941530	9030	9030	9030	9030	0
38	20231211	194700	2717941530	9030	9030	9030	9030	0
39	20231211	194600	2717941530	9030	9030	9030	9030	0
40	20231211	194500	2717941530	9030	9030	9030	9030	0
41	20231211	194400	2717941530	9030	9030	9030	9030	0
42	20231211	194300	2717941530	9030	9030	9030	9030	0
43	20231211	194200	2717941530	9030	9030	9030	9030	0
44	20231211	194100	2717941530	9030	9030	9030	9030	0
45	20231211	194000	2717941530	9030	9030	9030	9030	0
46	20231211	193900	2717941530	9030	9030	9030	9030	0
47	20231211	193800	2717941530	9030	9030	9030	9030	0
48	20231211	193700	2717941530	9030	9030	9030	9030	0
49	20231211	193600	2717941530	9030	9030	9030	9030	0
50	20231211	193500	2717941530	9030	9030	9030	9030	0
51	20231211	193400	2717941530	9030	9030	9030	9030	0
52	20231211	193300	2717941530	9030	9030	9030	9030	0
53	20231211	193200	2717941530	9030	9030	9030	9030	0
54	20231211	193100	2717941530	9030	9030	9030	9030	0
55	20231211	193000	2717941530	9030	9030	9030	9030	0
56	20231211	192900	2717941530	9030	9030	9030	9030	0
57	20231211	192800	2717941530	9030	9030	9030	9030	0
58	20231211	192700	2717941530	9030	9030	9030	9030	0
59	20231211	192600	2717941530	9030	9030	9030	9030	0
60	20231211	192500	2717941530	9030	9030	9030	9030	0
61	20231211	192400	2717941530	9030	9030	9030	9030	0
62	20231211	192300	2717941530	9030	9030	9030	9030	1554
63	20231211	192200	2717941530	9030	9030	9030	9030	0
64	20231211	192100	2717941530	9030	9030	9030	9030	0
65	20231211	192000	2717941530	9030	9030	9030	9030	0
66	20231211	191900	2717941530	9030	9030	9030	9030	0
67	20231211	191800	2717941530	9030	9030	9030	9030	0
68	20231211	191700	2717941530	9030	9030	9030	9030	0
69	20231211	191600	2717941530	9030	9030	9030	9030	0
70	20231211	191500	2717941530	9030	9030	9030	9030	0
71	20231211	191400	2717941530	9030	9030	9030	9030	0
72	20231211	191300	2717941530	9030	9030	9030	9030	0
73	20231211	191200	2717941530	9030	9030	9030	9030	0
74	20231211	191100	2717941530	9030	9030	9030	9030	0
75	20231211	191000	2717941530	9030	9030	9030	9030	0
76	20231211	190900	2717941530	9030	9030	9030	9030	0
77	20231211	190800	2717941530	9030	9030	9030	9030	0
78	20231211	190700	2717941530	9030	9030	9030	9030	0
79	20231211	190600	2717941530	9030	9030	9030	9030	0
80	20231211	190500	2717941530	9030	9030	9030	9030	0
81	20231211	190400	2717941530	9030	9030	9030	9030	0
82	20231211	190300	2717941530	9030	9030	9030	9030	0
83	20231211	190200	2717941530	9030	9030	9030	9030	0
84	20231211	190100	2717941530	9030	9030	9030	9030	0
85	20231211	190000	2717941530	9030	9030	9030	9030	0
86	20231211	185900	2717941530	9030	9030	9030	9030	0
87	20231211	185800	2717941530	9030	9030	9030	9030	0
88	20231211	185700	2717941530	9030	9030	9030	9030	0
89	20231211	185600	2717941530	9030	9030	9030	9030	0
90	20231211	185500	2717941530	9030	9030	9030	9030	0
91	20231211	185400	2717941530	9030	9030	9030	9030	0
92	20231211	185300	2717941530	9030	9030	9030	9030	1554
93	20231211	185200	2717941530	9030	9030	9030	9030	0
94	20231211	185100	2717941530	9030	9030	9030	9030	0
95	20231211	185000	2717941530	9030	9030	9030	9030	0
96	20231211	184900	2717941530	9030	9030	9030	9030	0
97	20231211	184800	2717941530	9030	9030	9030	9030	0
98	20231211	184700	2717941530	9030	9030	9030	9030	0
99	20231211	184600	2717941530	9030	9030	9030	9030	0
100	20231211	184500	2717941530	9030	9030	9030	9030	0
101	20231211	184400	2717941530	9030	9030	9030	9030	0
102	20231211	184300	2717941530	9030	9030	9030	9030	0
103	20231211	184200	2717941530	9030	9030	9030	9030	0
104	20231211	184100	2717941530	9030	9030	9030	9030	0
105	20231211	184000	2717941530	9030	9030	9030	9030	0
106	20231211	183900	2717941530	9030	9030	9030	9030	0
107	20231211	183800	2717941530	9030	9030	9030	9030	0
108	20231211	183700	2717941530	9030	9030	9030	9030	0
109	20231211	183600	2717941530	9030	9030	9030	9030	0
110	20231211	183500	2717941530	9030	9030	9030	9030	0
111	20231211	183400	2717941530	9030	9030	9030	9030	0
112	20231211	183300	2717941530	9030	9030	9030	9030	0
113	20231211	183200	2717941530	9030	9030	9030	9030	0
114	20231211	183100	2717941530	9030	9030	9030	9030	0
115	20231211	183000	2717941530	9030	9030	9030	9030	0
116	20231211	182900	2717941530	9030	9030	9030	9030	0
117	20231211	182800	2717941530	9030	9030	9030	9030	0
118	20231211	182700	2717941530	9030	9030	9030	9030	0
119	20231211	182600	2717941530	9030	9030	9030	9030	0
120	20231211	182500	2717941530	9030	9030	9030	9030	0
121	20231211	182400	2717941530	9030	9030	9030	9030	0
122	20231211	182300	2717941530	9030	9030	9030	9030	1554
123	20231211	182200	2717941530	9030	9030	9030	9030	0
124	20231211	182100	2717941530	9030	9030	9030	9030	0
125	20231211	182000	2717941530	9030	9030	9030	9030	0
126	20231211	181900	2717941530	9030	9030	9030	9030	0
127	20231211	181800	2717941530	9030	9030	9030	9030	0
128	20231211	181700	2717941530	9030	9030	9030	9030	0
129	20231211	181600	2717941530	9030	9030	9030	9030	0
130	20231211	181500	2717941530	9030	9030	9030	9030	0
131	20231211	181400	2717941530	9030	9030	9030	9030	0
132	20231211	181300	2717941530	9030	9030	9030	9030	0
133	20231211	181200	2717941530	9030	9030	9030	9030	0
134	20231211	181100	2717941530	9030	9030	9030	9030	0
135	20231211	181000	2717941530	9030	9030	9030	9030	0
136	20231211	180900	2717941530	9030	9030	9030	9030	0
137	20231211	180800	2717941530	9030	9030	9030	9030	0
138	20231211	180700	2717941530	9030	9030	9030	9030	0
139	20231211	180600	2717941530	9030	9030	9030	9030	0
140	20231211	180500	2717941530	9030	9030	9030	9030	0
141	20231211	180400	2717941530	9030	9030	9030	9030	0
142	20231211	180300	2717941530	9030	9030	9030	9030	0
143	20231211	180200	2717941530	9030	9030	9030	9030	0
144	20231211	180100	2717941530	9030	9030	9030	9030	0
145	20231211	180000	2717941530	9030	9030	9030	9030	0
146	20231211	175900	2717941530	9030	9030	9030	9030	0
147	20231211	175800	2717941530	9030	9030	9030	9030	0
148	20231211	175700	2717941530	9030	9030	9030	9030	0
149	20231211	175600	2717941530	9030	9030	9030	9030	0
150	20231211	175500	2717941530	9030	9030	9030	9030	0
151	20231211	175400	2717941530	9030	9030	9030	9030	0
152	20231211	175300	2717941530	9030	9030	9030	9030	1554
153	20231211	175200	2717941530	9030	9030	9030	9030	0
154	20231211	175100	2717941530	9030	9030	9030	9030	0
155	20231211	175000	2717941530	9030	9030	9030	9030	0
156	20231211	174900	2717941530	9030	9030	9030	9030	0
157	20231211	174800	2717941530	9030	9030	9030	9030	0
158	20231211	174700	2717941530	9030	9030	9030	9030	0
159	20231211	174600	2717941530	9030	9030	9030	9030	0
160	20231211	174500	2717941530	9030	9030	9030	9030	0
161	20231211	174400	2717941530	9030	9030	9030	9030	0
162	20231211	174300	2717941530	9030	9030	9030	9030	0
163	20231211	174200	2717941530	9030	9030	9030	9030	0
164	20231211	174100	2717941530	9030	9030	9030	9030	0
165	20231211	174000	2717941530	9030	9030	9030	9030	0
166	20231211	173900	2717941530	9030	9030	9030	9030	0
167	20231211	173800	2717941530	9030	9030	9030	9030	0
168	20231211	173700	2717941530	9030	9030	9030	9030	0
169	20231211	173600	2717941530	9030	9030	9030	9030	0
170	20231211	173500	2717941530	9030	9030	9030	9030	0
171	20231211	173400	2717941530	9030	9030	9030	9030	0
172	20231211	173300	2717941530	9030	9030	9030	9030	0
173	20231211	173200	2717941530	9030	9030	9030	9030	0
174	20231211	173100	2717941530	9030	9030	9030	9030	0
175	20231211	173000	2717941530	9030	9030	9030	9030	0
176	20231211	172900	2717941530	9030	9030	9030	9030	0
177	20231211	172800	2717941530	9030	9030	9030	9030	0
178	20231211	172700	2717941530	9030	9030	9030	9030	0
179	20231211	172600	2717941530	9030	9030	9030	9030	0
180	20231211	172500	2717941530	9030	9030	9030	9030	0
181	20231211	172400	2717941530	9030	9030	9030	9030	0
182	20231211	172300	2717941530	9030	9030	9030	9030	1554
183	20231211	172200	2717941530	9030	9030	9030	9030	0
184	20231211	172100	2717941530	9030	9030	9030	9030	0
185	20231211	172000	2717941530	9030	9030	9030	9030	0
186	20231211	171900	2717941530	9030	9030	9030	9030	0
187	20231211	171800	2717941530	9030	9030	9030	9030	0
188	20231211	171700	2717941530	9030	9030	9030	9030	0
189	20231211	171600	2717941530	9030	9030	9030	9030	0
190	20231211	171500	2717941530	9030	9030	9030	9030	0
191	20231211	171400	2717941530	9030	9030	9030	9030	0
192	20231211	171300	2717941530	9030	9030	9030	9030	0
193	20231211	171200	2717941530	9030	9030	9030	9030	0
194	20231211	171100	2717941530	9030	9030	9030	9030	0
195	20231211	171000	2717941530	9030	9030	9030	9030	0
196	20231211	170900	2717941530	9030	9030	9030	9030	0
197	20231211	170800	2717941530	9030	9030	9030	9030	0
198	20231211	170700	2717941530	9030	9030	9030	9030	0
199	20231211	170600	2717941530	9030	9030	9030	9030	0
200	20231211	170500	2717941530	9030	9030	9030	9030	0
201	20231211	170400	2717941530	9030	9030	9030	9030	0
202	20231211	170300	2717941530	9030	9030	9030	9030	0
203	20231211	170200	2717941530	9030	9030	9030	9030	0
204	20231211	170100	2717941530	9030	9030	9030	9030	0
205	20231211	170000	2717941530	9030	9030	9030	9030	0
206	20231211	165900	2717941530	9030	9030	9030	9030	0
207	20231211	165800	2717941530	9030	9030	9030	9030	0
208	20231211	165700	2717941530	9030	9030	9030	9030	0
209	20231211	165600	2717941530	9030	9030	9030	9030	0
210	20231211	165500	2717941530	9030	9030	9030	9030	0
211	20231211	165400	2717941530	9030	9030	9030	9030	0
212	20231211	165300	2717941530	9030	9030	9030	9030	1554
213	20231211	165200	2717941530	9030	9030	9030	9030	0
214	20231211	165100	2717941530	9030	9030	9030	9030	0
215	20231211	165000	2717941530	9030	9030	9030	9030	0
216	20231211	164900	2717941530	9030	9030	9030	9030	0
217	20231211	164800	2717941530	9030	9030	9030	9030	0
218	20231211	164700	2717941530	9030	9030	9030	9030	0
219	20231211	164600	2717941530	9030	9030	9030	9030	0
220	20231211	164500	2717941530	9030	9030	9030	9030	0
221	20231211	164400	2717941530	9030	9030	9030	9030	0
222	20231211	164300	2717941530	9030	9030	9030	9030	0
223	20231211	164200	2717941530	9030	9030	9030	9030	0
224	20231211	164100	2717941530	9030	9030	9030	9030	0
225	20231211	164000	2717941530	9030	9030	9030	9030	0
226	20231211	163900	2717941530	9030	9030	9030	9030	0
227	20231211	163800	2717941530	9030	9030	9030	9030	0
228	20231211	163700	2717941530	9030	9030	9030	9030	0
229	20231211	163600	2717941530	9030	9030	9030	9030	0
230	20231211	163500	2717941530	9030	9030	9030	9030	0
231	20231211	163400	2717941530	9030	9030	9030	9030	0
232	20231211	163300	2717941530	9030	9030	9030	9030	0
233	20231211	163200	2717941530	9030	9030	9030	9030	0
234	20231211	163100	2717941530	9030	9030	9030	9030	0
235	20231211	163000	2717941530	9030	9030	9030	9030	0
236	20231211	162900	2717941530	9030	9030	9030	9030	0
237	20231211	162800	2717941530	9030	9030	9030	9030	0
238	20231211	162700	2717941530	9030	9030	9030	9030	0
239	20231211	162600	2717941530	9030	9030	9030	9030	0
240	20231211	162500	2717941530	9030	9030	9030	9030	0
241	20231211	162400	2717941530	9030	9030	9030	9030	0
242	20231211	162300	2717941530	9030	9030	9030	9030	1554
243	20231211	162200	2717941530	9030	9030	9030	9030	0
244	20231211	162100	2717941530	9030	9030	9030	9030	0
245	20231211	162000	2717941530	9030	9030	9030	9030	0
246	20231211	161900	2717941530	9030	9030	9030	9030	0
247	20231211	161800	2717941530	9030	9030	9030	9030	0
248	20231211	161700	2717941530	9030	9030	9030	9030	0
249	20231211	161600	2717941530	9030	9030	9030	9030	0
250	20231211	161500	2717941530	9030	9030	9030	9030	0
251	20231211	161400	2717941530	9030	9030	9030	9030	0
252	20231211	161300	2717941530	9030	9030	9030	9030	0
253	20231211	161200	2717941530	9030	9030	9030	9030	0
254	20231211	161100	2717941530	9030	9030	9030	9030	0
255	20231211	161000	2717941530	9030	9030	9030	9030	0
256	20231211	160900	2717941530	9030	9030	9030	9030	0
257	20231211	160800	2717941530	9030	9030	9030	9030	0
258	20231211	160700	2717941530	9030	9030	9030	9030	0
259	20231211	160600	2717941530	9030	9030	9030	9030	0
260	20231211	160500	2717941530	9030	9030	9030	9030	0
261	20231211	160400	2717941530	9030	9030	9030	9030	0
262	20231211	160300	2717941530	9030	9030	9030	9030	0
263	20231211	160200	2717941530	9030	9030	9030	9030	0
264	20231211	160100	2717941530	9030	9030	9030	9030	0
265	20231211	160000	2717941530	9030	9030	9030	9030	0
266	20231211	155900	2717941530	9030	9030	9030	9030	0
267	20231211	155800	2717941530	9030	9030	9030	9030	0
268	20231211	155700	2717941530	9030	9030	9030	9030	0
269	20231211	155600	2717941530	9030	9030	9030	9030	0
270	20231211	155500	2717941530	9030	9030	9030	9030	0
271	20231211	155400	2717941530	9030	9030	9030	9030	0
272	20231211	155300	2717941530	9030	9030	9030	9030	1554
273	20231211	155200	2717941530	9030	9030	9030	9030	0
274	20231211	155100	2717941530	9030	9030	9030	9030	0
275	20231211	155000	2717941530	9030	9030	9030	9030	0
276	20231211	154900	2717941530	9030	9030	9030	9030	0
277	20231211	154800	2717941530	9030	9030	9030	9030	0
278	20231211	154700	2717941530	9030	9030	9030	9030	0
279	20231211	154600	2717941530	9030	9030	9030	9030	0
280	20231211	154500	2717941530	9030	9030	9030	9030	0
281	20231211	154400	2717941530	9030	9030	9030	9030	0
282	20231211	154300	2717941530	9030	9030	9030	9030	0
283	20231211	154200	2717941530	9030	9030	9030	9030	0
284	20231211	154100	2717941530	9030	9030	9030	9030	0
285	20231211	154000	2717941530	9030	9030	9030	9030	0
286	20231211	153900	2717941530	9030	9030	9030	9030	0
287	20231211	153800	2717941530	9030	9030	9030	9030	0
288	20231211	153700	2717941530	9030	9030	9030	9030	0
289	20231211	153600	2717941530	9030	9030	9030	9030	0
290	20231211	153500	2717941530	9030	9030	9030	9030	0
291	20231211	153400	2717941530	9030	9030	9030	9030	0
292	20231211	153300	2717941530	9030	9030	9030	9030	0
293	20231211	153200	2717941530	9030	9030	9030	9030	0
294	20231211	153100	2717941530	9030	9030	9030	9030	0
295	20231211	153000	2717941530	9030	9030	9030	9030	1554
296	20231211	152900	2703908910	8990	8990	8990	8990	0
297	20231211	152800	2703908910	8990	8990	8990	8990	0
298	20231211	152700	2703908910	8990	8990	8990	8990	0
299	20231211	152600	2703908910	8990	8990	8990	8990	0
300	20231211	152500	2703908910	8990	8990	8990	8990	0
301	20231211	152400	2703908910	8990	8990	8990	8990	0
302	20231211	152300	2703908910	8990	8990	8990	8990	0
303	20231211	152200	2703908910	8990	8990	8990	8990	0
304	20231211	152100	2703908910	8990	8990	8990	8990	0
305	20231211	152000	2703908910	8990	8990	8990	8990	0
306	20231211	151900	2703908910	8990	9080	9100	8990	337
307	20231211	151800	2700846460	9090	9090	9090	9080	566
308	20231211	151700	2695702120	9000	9010	9090	9000	722
309	20231211	151600	2689196640	9010	8950	9010	8950	1171
310	20231211	151500	2678677550	8950	8980	8980	8950	2410
311	20231211	151400	2657056230	8970	8950	9000	8950	574
312	20231211	151300	2651914490	8950	8950	8950	8950	0
313	20231211	151200	2651914490	8950	8920	8950	8920	83
314	20231211	151100	2651174070	8920	8920	8920	8920	436
315	20231211	151000	2647284950	8920	8900	8920	8900	36
316	20231211	150900	2646964510	8900	8910	8910	8900	33
317	20231211	150800	2646670710	8900	8920	8920	8900	29
318	20231211	150700	2646412050	8920	8920	8920	8920	3
319	20231211	150600	2646385290	8890	8890	8890	8890	1401
320	20231211	150500	2633930400	8890	8940	8940	8890	107
321	20231211	150400	2632975950	8920	8890	8920	8890	141
322	20231211	150300	2631719430	8890	8880	8890	8880	245
323	20231211	150200	2629541390	8880	8880	8880	8880	0
324	20231211	150100	2629541390	8880	8880	8880	8880	0
325	20231211	150000	2629541390	8880	8890	8890	8880	355
326	20231211	145900	2626388870	8900	8900	8900	8900	25
327	20231211	145800	2626166370	8910	8900	8920	8900	60
328	20231211	145700	2625631590	8890	8890	8890	8890	7
329	20231211	145600	2625569360	8900	8900	8900	8900	636
330	20231211	145500	2619908960	8900	8900	8900	8900	557
331	20231211	145400	2614951660	8900	8900	8900	8890	142
332	20231211	145300	2613689180	8900	8860	8900	8860	1415
333	20231211	145200	2601108360	8860	8850	8860	8850	277
334	20231211	145100	2598654340	8850	8850	8850	8850	99
335	20231211	145000	2597778190	8850	8850	8850	8850	0
336	20231211	144900	2597778190	8850	8850	8850	8850	222
337	20231211	144800	2595813490	8850	8850	8850	8850	931
338	20231211	144700	2587574140	8860	8850	8860	8850	270
339	20231211	144600	2585183130	8860	8870	8870	8860	20
340	20231211	144500	2585005890	8870	8880	8880	8850	1202
341	20231211	144400	2574360970	8870	8870	8870	8870	155
342	20231211	144300	2572986120	8870	8870	8870	8870	0
343	20231211	144200	2572986120	8870	8880	8880	8870	139
344	20231211	144100	2571752790	8870	8870	8870	8870	157
345	20231211	144000	2570360200	8870	8870	8870	8870	14
346	20231211	143900	2570236020	8870	8880	8880	8870	1646
347	20231211	143800	2555634480	8880	8900	8900	8880	803
348	20231211	143700	2548499510	8900	8930	8930	8900	1041
349	20231211	143600	2539233410	8890	8900	8900	8890	2000
350	20231211	143500	2521450100	8900	8910	8910	8900	70
351	20231211	143400	2520827090	8890	8960	8960	8890	83
352	20231211	143300	2520087100	8940	8900	8940	8900	1265
353	20231211	143200	2508826600	8890	8880	8890	8880	579
354	20231211	143100	2503682400	8870	8870	8870	8870	99
355	20231211	143000	2502804270	8880	8880	8880	8880	1
356	20231211	142900	2502795390	8870	8870	8870	8870	197
357	20231211	142800	2501048000	8870	8870	8870	8870	1
358	20231211	142700	2501039130	8860	8860	8860	8860	618
359	20231211	142600	2495563650	8850	8860	8860	8850	600
360	20231211	142500	2490248630	8860	8860	8860	8850	1793
361	20231211	142400	2474366780	8860	8890	8890	8860	1217
362	20231211	142300	2463564830	8890	8890	8900	8890	1015
363	20231211	142200	2454534220	8880	8880	8880	8880	298
364	20231211	142100	2451887980	8890	8890	8890	8890	61
365	20231211	142000	2451345690	8890	8900	8900	8890	360
366	20231211	141900	2448143690	8890	8900	8900	8890	108
367	20231211	141800	2447183470	8900	8900	8900	8900	198
368	20231211	141700	2445421270	8900	8900	8900	8900	0
369	20231211	141600	2445421270	8900	8900	8900	8890	206
370	20231211	141500	2443588860	8900	8890	8900	8890	224
371	20231211	141400	2441596240	8890	8890	8890	8890	0
372	20231211	141300	2441596240	8890	8890	8890	8890	124
373	20231211	141200	2440493880	8890	8910	8910	8890	2169
374	20231211	141100	2421207090	8910	8910	8910	8910	0
375	20231211	141000	2421207090	8910	8910	8910	8910	125
376	20231211	140900	2420093340	8900	8890	8900	8890	485
377	20231211	140800	2415780710	8900	8900	8900	8900	29
378	20231211	140700	2415522610	8900	8900	8900	8900	1100
379	20231211	140600	2405732610	8900	8900	8900	8900	29
380	20231211	140500	2405474510	8900	8900	8900	8900	95
381	20231211	140400	2404629010	8900	8900	8900	8900	4
382	20231211	140300	2404593410	8900	8900	8900	8900	171
383	20231211	140200	2403071510	8900	8940	8940	8900	2370
384	20231211	140100	2381961190	8950	8950	8950	8950	3
385	20231211	140000	2381934340	8950	8950	8950	8950	679
386	20231211	135900	2375857290	8960	8960	8960	8960	38
387	20231211	135800	2375516810	8970	8960	8970	8960	107
388	20231211	135700	2374557840	8960	8960	8970	8960	108
389	20231211	135600	2373589280	8960	8960	8960	8960	252
390	20231211	135500	2371331360	8970	8970	8970	8970	12
391	20231211	135400	2371223720	8950	8950	8950	8950	10
392	20231211	135300	2371134220	8980	8990	8990	8980	115
393	20231211	135200	2370101420	8950	8950	8950	8950	1
394	20231211	135100	2370092470	8930	8940	9000	8930	189
395	20231211	135000	2368399780	8930	8940	8940	8930	220
396	20231211	134900	2366435170	8930	8930	8930	8930	98
397	20231211	134800	2365560030	8930	8930	8930	8930	0
398	20231211	134700	2365560030	8930	8940	8940	8930	550
399	20231211	134600	2360648510	8930	8930	8930	8930	152
400	20231211	134500	2359291150	8930	8930	8930	8930	92
401	20231211	134400	2358469590	8930	8930	8940	8930	178
402	20231211	134300	2356879750	8930	8920	8940	8920	113
403	20231211	134200	2355870720	8940	8940	8940	8940	11
404	20231211	134100	2355772380	8940	8940	8940	8940	0
405	20231211	134000	2355772380	8940	8940	8940	8920	6918
406	20231211	133900	2294042510	8940	8940	8940	8940	154
407	20231211	133800	2292665750	8940	8940	8940	8940	0
408	20231211	133700	2292665750	8940	8940	8940	8940	98
409	20231211	133600	2291789630	8940	8940	8950	8940	415
410	20231211	133500	2288079060	8940	8940	8940	8940	0
411	20231211	133400	2288079060	8940	8940	8940	8940	99
412	20231211	133300	2287194000	8940	8940	8940	8940	98
413	20231211	133200	2286317880	8940	8940	8940	8940	3
414	20231211	133100	2286291060	8940	8940	8940	8940	210
415	20231211	133000	2284413660	8940	8950	8950	8940	170
416	20231211	132900	2282893360	8950	8950	8950	8950	134
417	20231211	132800	2281694060	8960	8960	8960	8960	51
418	20231211	132700	2281237100	8960	8960	8960	8960	38
419	20231211	132600	2280896620	8960	8960	8960	8960	108
420	20231211	132500	2279928940	8970	8940	8970	8940	206
421	20231211	132400	2278084650	8940	8940	8940	8940	50
422	20231211	132300	2277637650	8930	8930	8930	8930	200
423	20231211	132200	2275851650	8930	8950	8950	8930	1014
424	20231211	132100	2266795410	8950	8950	8950	8950	100
425	20231211	132000	2265900410	8950	8960	8960	8950	116
426	20231211	131900	2264862040	8960	8960	8960	8960	37
427	20231211	131800	2264530520	8960	8960	8960	8960	279
428	20231211	131700	2262030680	8960	8960	8960	8960	99
429	20231211	131600	2261143640	8960	8960	8960	8960	99
430	20231211	131500	2260256600	8970	8970	8970	8970	8
431	20231211	131400	2260184840	8980	8980	8980	8980	0
432	20231211	131300	2260184840	8980	8930	8980	8930	599
433	20231211	131200	2254817220	8930	8930	8930	8930	150
434	20231211	131100	2253477720	8930	8930	8930	8930	163
435	20231211	131000	2252022130	8920	8930	8930	8920	89
436	20231211	130900	2251227860	8930	8930	8930	8920	395
437	20231211	130800	2247703510	8930	8930	8930	8930	4
438	20231211	130700	2247667790	8930	8920	8930	8920	110
439	20231211	130600	2246686470	8920	8920	8920	8920	163
440	20231211	130500	2245232510	8920	8920	8920	8920	37
441	20231211	130400	2244902470	8920	8920	8920	8910	450
442	20231211	130300	2240890430	8910	8910	8910	8910	99
443	20231211	130200	2240008340	8920	8920	8920	8920	115
444	20231211	130100	2238982540	8920	8920	8920	8920	20
445	20231211	130000	2238804140	8940	8940	8940	8940	3
446	20231211	125900	2238777320	8940	8940	8940	8940	2821
447	20231211	125800	2213557580	8940	8920	8940	8910	660
448	20231211	125700	2207663120	8920	8930	8930	8920	863
449	20231211	125600	2199963630	8930	8940	8940	8930	248
450	20231211	125500	2197748970	8930	8940	8940	8930	441
451	20231211	125400	2193809740	8960	8960	8960	8940	1363
452	20231211	125300	2181608100	8970	8950	8970	8950	217
453	20231211	125200	2179663820	8950	8960	8960	8950	66
454	20231211	125100	2179073110	8980	9000	9000	8970	514
455	20231211	125000	2174462030	8970	8950	8970	8950	510
456	20231211	124900	2169897270	8950	8980	8980	8950	2590
457	20231211	124800	2146656640	8990	9000	9000	8990	464
458	20231211	124700	2142485150	9000	9000	9010	9000	5326
459	20231211	124600	2094550650	9010	9010	9010	9010	100
460	20231211	124500	2093649650	9000	9000	9000	9000	197
461	20231211	124400	2091876650	9000	9000	9000	9000	0
462	20231211	124300	2091876650	9000	9000	9000	9000	230
463	20231211	124200	2089806650	9000	9020	9020	9000	654
464	20231211	124100	2083914490	9020	9020	9020	9020	131
465	20231211	124000	2082732870	9030	9030	9030	9030	0
466	20231211	123900	2082732870	9030	9020	9030	9020	198
467	20231211	123800	2080945920	9030	9030	9030	9020	285
468	20231211	123700	2078373350	9030	9020	9030	9020	109
469	20231211	123600	2077390070	9030	9030	9030	9030	0
470	20231211	123500	2077390070	9030	9030	9030	9030	111
471	20231211	123400	2076387740	9030	9030	9030	9030	0
472	20231211	123300	2076387740	9030	9030	9030	9030	0
473	20231211	123200	2076387740	9030	9080	9080	9030	91
474	20231211	123100	2075565860	9080	9080	9080	9080	5
475	20231211	123000	2075520460	9080	9080	9080	9070	1500
476	20231211	122900	2061900480	9020	9030	9070	9020	1088
477	20231211	122800	2052041430	9010	9010	9010	9010	132
478	20231211	122700	2050852110	9030	9030	9030	9030	30
479	20231211	122600	2050581210	9040	9040	9040	9040	0
480	20231211	122500	2050581210	9040	9100	9100	9040	99
481	20231211	122400	2049685280	9120	9010	9120	9010	1212
482	20231211	122300	2038723910	9010	9010	9010	9010	0
483	20231211	122200	2038723910	9010	9020	9020	9010	283
484	20231211	122100	2036173170	9010	9010	9010	9010	208
485	20231211	122000	2034299090	9020	9020	9020	9020	44
486	20231211	121900	2033902210	9010	9010	9010	9010	37
487	20231211	121800	2033568840	9000	9000	9000	9000	0
488	20231211	121700	2033568840	9000	9000	9000	9000	632
489	20231211	121600	2027880840	9000	9000	9000	9000	0
490	20231211	121500	2027880840	9000	9010	9010	9000	547
491	20231211	121400	2022955140	9010	9010	9010	9010	10
492	20231211	121300	2022865040	9000	9000	9010	9000	189
493	20231211	121200	2021163770	9000	9000	9000	9000	15
494	20231211	121100	2021028770	9000	9000	9000	9000	19
495	20231211	121000	2020857770	9000	9000	9000	9000	500
496	20231211	120900	2016357770	9030	9010	9030	9010	295
497	20231211	120800	2013698240	9020	9010	9020	9010	199
498	20231211	120700	2011905230	9020	9020	9020	9020	6
499	20231211	120600	2011851110	9020	9020	9020	9020	11
500	20231211	120500	2011751890	9020	9020	9020	9020	0
501	20231211	120400	2011751890	9020	9020	9020	9000	2993
502	20231211	120300	1984798160	9020	9050	9050	9020	4999
503	20231211	120200	1939611380	9050	9050	9050	9050	198
504	20231211	120100	1937819480	9050	9050	9050	9050	190
505	20231211	120000	1936099980	9050	9050	9050	9050	149
506	20231211	115900	1934751530	9050	9050	9050	9050	30
507	20231211	115800	1934480030	9050	9050	9050	9050	99
508	20231211	115700	1933584080	9050	9050	9050	9050	0
509	20231211	115600	1933584080	9050	9070	9070	9050	401
510	20231211	115500	1929952900	9070	9060	9070	9060	306
511	20231211	115400	1927179550	9060	9060	9060	9060	0
512	20231211	115300	1927179550	9060	9060	9060	9060	107
513	20231211	115200	1926210130	9080	9080	9080	9080	1471
514	20231211	115100	1912853450	9090	9090	9100	9080	460
515	20231211	115000	1908673820	9090	9090	9090	9090	1
516	20231211	114900	1908664730	9100	9110	9110	9100	325
517	20231211	114800	1905704030	9130	9130	9130	9130	0
518	20231211	114700	1905704030	9130	9090	9130	9090	2
519	20231211	114600	1905685810	9080	9060	9080	9060	541
520	20231211	114500	1900778880	9060	9070	9080	9060	2151
521	20231211	114400	1881281410	9070	9070	9070	9070	99
522	20231211	114300	1880383480	9080	9080	9080	9080	0
523	20231211	114200	1880383480	9080	9050	9080	9050	173
524	20231211	114100	1878817010	9050	9050	9050	9050	20
525	20231211	114000	1878636010	9050	9050	9050	9050	98
526	20231211	113900	1877749110	9060	9050	9060	9050	151
527	20231211	113800	1876382100	9050	9050	9050	9050	0
528	20231211	113700	1876382100	9050	9050	9050	9050	98
529	20231211	113600	1875495200	9060	9060	9060	9050	115
530	20231211	113500	1874454390	9050	9050	9050	9050	83
531	20231211	113400	1873703240	9050	9050	9050	9050	99
532	20231211	113300	1872807290	9050	9050	9050	9050	187
533	20231211	113200	1871114940	9050	9050	9060	9050	601
534	20231211	113100	1865675870	9060	9060	9060	9060	20
535	20231211	113000	1865494670	9050	9050	9050	9050	99
536	20231211	112900	1864598720	9050	9050	9050	9050	98
537	20231211	112800	1863711820	9050	9040	9050	9040	60
538	20231211	112700	1863168830	9050	9050	9050	9050	115
539	20231211	112600	1862128080	9040	9050	9050	9040	188
540	20231211	112500	1860427660	9040	9040	9040	9040	5
541	20231211	112400	1860382460	9040	9040	9040	9040	104
542	20231211	112300	1859442300	9040	9040	9040	9040	0
543	20231211	112200	1859442300	9040	9040	9040	9030	135
544	20231211	112100	1858222300	9030	9040	9040	9030	243
545	20231211	112000	1856027460	9040	9030	9040	9030	124
546	20231211	111900	1854907490	9040	9030	9040	9030	647
547	20231211	111800	1849064330	9040	9050	9050	9040	3837
548	20231211	111700	1814349960	9050	9060	9070	9050	589
549	20231211	111600	1809016410	9060	9060	9060	9060	112
550	20231211	111500	1808001690	9060	9060	9070	9060	272
551	20231211	111400	1805536580	9060	9070	9070	9060	108
552	20231211	111300	1804558000	9060	9070	9070	9060	110
553	20231211	111200	1803561300	9060	9060	9060	9060	0
554	20231211	111100	1803561300	9060	9070	9070	9060	208
555	20231211	111000	1801675820	9070	9060	9070	9060	961
556	20231211	110900	1792969110	9080	9080	9080	9080	425
557	20231211	110800	1789110110	9080	9090	9090	9080	248
558	20231211	110700	1786857770	9090	9100	9100	9090	324
559	20231211	110600	1783909470	9110	9110	9110	9110	358
560	20231211	110500	1780648090	9110	9110	9110	9110	385
561	20231211	110400	1777140740	9110	9120	9120	9110	72
562	20231211	110300	1776484770	9110	9110	9110	9110	98
563	20231211	110200	1775591990	9100	9100	9100	9100	996
564	20231211	110100	1766528390	9100	9080	9100	9080	649
565	20231211	110000	1760624490	9080	9080	9080	9080	98
566	20231211	105900	1759734650	9080	9060	9090	9060	158
567	20231211	105800	1758298530	9090	9070	9090	9070	698
568	20231211	105700	1751958660	9070	9070	9070	9070	5
569	20231211	105600	1751913310	9070	9060	9070	9060	284
570	20231211	105500	1749339280	9050	9050	9050	9050	108
571	20231211	105400	1748361880	9050	9050	9050	9050	198
572	20231211	105300	1746569980	9060	9060	9060	9060	71
573	20231211	105200	1745926720	9060	9060	9060	9060	3
574	20231211	105100	1745899540	9060	9050	9060	9050	194
575	20231211	105000	1744142860	9040	9070	9070	9040	1548
576	20231211	104900	1730124630	9090	9090	9090	9090	69
577	20231211	104800	1729497420	9100	9100	9100	9100	193
578	20231211	104700	1727741120	9100	9100	9100	9100	0
579	20231211	104600	1727741120	9100	9120	9120	9100	119
580	20231211	104500	1726657330	9170	9170	9170	9170	6
581	20231211	104400	1726602310	9180	9110	9180	9110	500
582	20231211	104300	1722025150	9090	9070	9090	9060	52
583	20231211	104200	1721553760	9060	9060	9070	9050	617
584	20231211	104100	1715963740	9070	9080	9080	9070	276
585	20231211	104000	1713460120	9070	9080	9080	9070	559
586	20231211	103900	1708387490	9070	9080	9080	9070	202
587	20231211	103800	1706555290	9090	9110	9110	9080	103
588	20231211	103700	1705619950	9080	9080	9080	9080	54
589	20231211	103600	1705129630	9080	9080	9080	9070	601
590	20231211	103500	1699676920	9070	9100	9110	9070	294
591	20231211	103400	1697004980	9100	9120	9120	9100	1747
592	20231211	103300	1681103070	9120	9120	9120	9120	0
593	20231211	103200	1681103070	9120	9160	9250	9120	1640
594	20231211	103100	1666029120	9100	9090	9100	9080	3020
595	20231211	103000	1638580350	9100	9110	9110	9090	1255
596	20231211	102900	1627160450	9110	9130	9130	9110	2815
597	20231211	102800	1601503830	9140	9130	9140	9130	107
598	20231211	102700	1600526910	9130	9160	9160	9130	870
599	20231211	102600	1592575850	9150	9170	9170	9150	342
600	20231211	102500	1589446490	9140	9140	9140	9140	0
601	20231211	102400	1589446490	9140	9140	9140	9140	198
602	20231211	102300	1587636770	9150	9170	9170	9150	1202
603	20231211	102200	1576627140	9170	9200	9200	9170	5134
604	20231211	102100	1529432830	9210	9220	9230	9210	687
605	20231211	102000	1523099020	9220	9220	9220	9220	3
606	20231211	101900	1523071360	9220	9240	9240	9220	506
607	20231211	101800	1518397160	9230	9210	9230	9200	2366
608	20231211	101700	1496578610	9210	9200	9210	9200	556
609	20231211	101600	1491463180	9210	9220	9220	9210	79
610	20231211	101500	1490735110	9210	9200	9210	9200	235
611	20231211	101400	1488571110	9200	9200	9200	9200	99
612	20231211	101300	1487660310	9200	9200	9200	9200	228
613	20231211	101200	1485562710	9200	9200	9200	9190	204
614	20231211	101100	1483685970	9200	9220	9220	9200	632
615	20231211	101000	1477870520	9240	9240	9240	9240	66
616	20231211	100900	1477260680	9200	9220	9220	9200	1510
617	20231211	100800	1463351980	9220	9230	9230	9220	200
618	20231211	100700	1461507480	9230	9230	9230	9230	79
619	20231211	100600	1460778310	9240	9240	9240	9240	100
620	20231211	100500	1459854310	9240	9250	9250	9240	2315
621	20231211	100400	1438445960	9270	9270	9270	9270	77
622	20231211	100300	1437732170	9250	9270	9270	9250	24
623	20231211	100200	1437509710	9250	9250	9250	9250	42
624	20231211	100100	1437121210	9250	9290	9290	9250	255
625	20231211	100000	1434754460	9290	9300	9300	9260	1267
626	20231211	095900	1422992030	9300	9250	9300	9230	5345
627	20231211	095800	1373337970	9240	9200	9240	9200	1453
628	20231211	095700	1359942420	9190	9210	9210	9190	664
629	20231211	095600	1353832560	9210	9190	9220	9190	1375
630	20231211	095500	1341174000	9200	9190	9200	9190	271
631	20231211	095400	1338683210	9190	9190	9190	9190	113
632	20231211	095300	1337644740	9190	9120	9190	9110	434
633	20231211	095200	1333680700	9110	9110	9120	9110	135
634	20231211	095100	1332450430	9110	9150	9190	9100	2527
635	20231211	095000	1309368660	9150	9150	9180	9150	2300
636	20231211	094900	1288315570	9150	9190	9190	9150	611
637	20231211	094800	1282709260	9160	9240	9240	9150	2461
638	20231211	094700	1260094750	9260	9200	9260	9190	977
639	20231211	094600	1251070390	9200	9290	9300	9190	7541
640	20231211	094500	1181306590	9290	9280	9290	9260	467
641	20231211	094400	1176975700	9280	9260	9290	9240	3551
642	20231211	094300	1144093650	9260	9320	9340	9260	1961
643	20231211	094200	1125861940	9320	9370	9370	9290	7830
644	20231211	094100	1052777270	9380	9390	9390	9370	1322
645	20231211	094000	1040376820	9380	9440	9440	9380	3136
646	20231211	093900	1010882860	9440	9390	9450	9370	7034
647	20231211	093800	944630870	9380	9330	9380	9330	3301
648	20231211	093700	913755950	9350	9280	9400	9280	7033
649	20231211	093600	848101610	9290	9200	9290	9200	5680
650	20231211	093500	795524110	9200	9150	9210	9150	188
651	20231211	093400	793793260	9210	9130	9210	9130	6787
652	20231211	093300	731459740	9100	9110	9110	9100	109
653	20231211	093200	730467640	9140	9110	9140	9110	235
654	20231211	093100	728326760	9110	9130	9130	9110	322
655	20231211	093000	725387440	9130	9160	9160	9130	44
656	20231211	092900	724985060	9160	9170	9180	9160	968
657	20231211	092800	716112420	9170	9160	9180	9160	2354
658	20231211	092700	694516800	9160	9120	9160	9120	2154
659	20231211	092600	674839010	9120	9100	9120	9080	202
660	20231211	092500	672999730	9080	9130	9130	9080	73
661	20231211	092400	672334090	9130	9120	9130	9120	313
662	20231211	092300	669479210	9120	9130	9130	9120	478
663	20231211	092200	665118040	9140	9120	9140	9120	434
664	20231211	092100	661157480	9120	9050	9120	9040	4936
665	20231211	092000	616342990	9050	9050	9050	9010	2566
666	20231211	091900	593133730	9010	9010	9050	9010	730
667	20231211	091800	586554430	9050	9050	9060	9000	6713
668	20231211	091700	526050720	9010	9050	9060	9010	3912
669	20231211	091600	490663720	9050	9040	9050	9040	70
670	20231211	091500	490030280	9050	9050	9050	9050	20
671	20231211	091400	489849280	9050	9050	9050	9050	790
672	20231211	091300	482699780	9050	9050	9060	9050	600
673	20231211	091200	477267290	9060	9050	9060	9040	1611
674	20231211	091100	462693910	9050	8970	9050	8970	583
675	20231211	091000	457425480	8970	9040	9040	8960	5308
676	20231211	090900	409727340	9000	9000	9000	8960	158
677	20231211	090800	408308090	9000	8960	9000	8960	632
678	20231211	090700	402636250	8960	8910	8960	8910	743
679	20231211	090600	396000850	8910	8950	8950	8890	290
680	20231211	090500	393414370	8890	8960	8960	8890	5307
681	20231211	090400	346138950	8960	8990	8990	8890	4462
682	20231211	090300	306335540	8990	9050	9050	8970	7168
683	20231211	090200	241783310	9060	9160	9160	9060	7777
684	20231211	090100	171048930	9100	9180	9180	9080	3841
685	20231211	090000	135984530	9180	9180	9180	8990	14877