KissMeData/095700/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200000	4457125900	9760	9760	9760	9760	4468
3	20231207	195900	4457125900	9760	9760	9760	9760	0
4	20231207	195800	4457125900	9760	9760	9760	9760	0
5	20231207	195700	4457125900	9760	9760	9760	9760	0
6	20231207	195600	4457125900	9760	9760	9760	9760	0
7	20231207	195500	4457125900	9760	9760	9760	9760	0
8	20231207	195400	4457125900	9760	9760	9760	9760	0
9	20231207	195300	4457125900	9760	9760	9760	9760	0
10	20231207	195200	4457125900	9760	9760	9760	9760	0
11	20231207	195100	4457125900	9760	9760	9760	9760	0
12	20231207	195000	4457125900	9760	9760	9760	9760	0
13	20231207	194900	4457125900	9760	9760	9760	9760	0
14	20231207	194800	4457125900	9760	9760	9760	9760	0
15	20231207	194700	4457125900	9760	9760	9760	9760	0
16	20231207	194600	4457125900	9760	9760	9760	9760	0
17	20231207	194500	4457125900	9760	9760	9760	9760	0
18	20231207	194400	4457125900	9760	9760	9760	9760	0
19	20231207	194300	4457125900	9760	9760	9760	9760	0
20	20231207	194200	4457125900	9760	9760	9760	9760	0
21	20231207	194100	4457125900	9760	9760	9760	9760	0
22	20231207	194000	4457125900	9760	9760	9760	9760	0
23	20231207	193900	4457125900	9760	9760	9760	9760	0
24	20231207	193800	4457125900	9760	9760	9760	9760	0
25	20231207	193700	4457125900	9760	9760	9760	9760	0
26	20231207	193600	4457125900	9760	9760	9760	9760	0
27	20231207	193500	4457125900	9760	9760	9760	9760	0
28	20231207	193400	4457125900	9760	9760	9760	9760	0
29	20231207	193300	4457125900	9760	9760	9760	9760	0
30	20231207	193200	4457125900	9760	9760	9760	9760	0
31	20231207	193100	4457125900	9760	9760	9760	9760	0
32	20231207	193000	4457125900	9760	9760	9760	9760	4468
33	20231207	192900	4457125900	9760	9760	9760	9760	0
34	20231207	192800	4457125900	9760	9760	9760	9760	0
35	20231207	192700	4457125900	9760	9760	9760	9760	0
36	20231207	192600	4457125900	9760	9760	9760	9760	0
37	20231207	192500	4457125900	9760	9760	9760	9760	0
38	20231207	192400	4457125900	9760	9760	9760	9760	0
39	20231207	192300	4457125900	9760	9760	9760	9760	0
40	20231207	192200	4457125900	9760	9760	9760	9760	0
41	20231207	192100	4457125900	9760	9760	9760	9760	0
42	20231207	192000	4457125900	9760	9760	9760	9760	0
43	20231207	191900	4457125900	9760	9760	9760	9760	0
44	20231207	191800	4457125900	9760	9760	9760	9760	0
45	20231207	191700	4457125900	9760	9760	9760	9760	0
46	20231207	191600	4457125900	9760	9760	9760	9760	0
47	20231207	191500	4457125900	9760	9760	9760	9760	0
48	20231207	191400	4457125900	9760	9760	9760	9760	0
49	20231207	191300	4457125900	9760	9760	9760	9760	0
50	20231207	191200	4457125900	9760	9760	9760	9760	0
51	20231207	191100	4457125900	9760	9760	9760	9760	0
52	20231207	191000	4457125900	9760	9760	9760	9760	0
53	20231207	190900	4457125900	9760	9760	9760	9760	0
54	20231207	190800	4457125900	9760	9760	9760	9760	0
55	20231207	190700	4457125900	9760	9760	9760	9760	0
56	20231207	190600	4457125900	9760	9760	9760	9760	0
57	20231207	190500	4457125900	9760	9760	9760	9760	0
58	20231207	190400	4457125900	9760	9760	9760	9760	0
59	20231207	190300	4457125900	9760	9760	9760	9760	0
60	20231207	190200	4457125900	9760	9760	9760	9760	0
61	20231207	190100	4457125900	9760	9760	9760	9760	0
62	20231207	190000	4457125900	9760	9760	9760	9760	4468
63	20231207	185900	4457125900	9760	9760	9760	9760	0
64	20231207	185800	4457125900	9760	9760	9760	9760	0
65	20231207	185700	4457125900	9760	9760	9760	9760	0
66	20231207	185600	4457125900	9760	9760	9760	9760	0
67	20231207	185500	4457125900	9760	9760	9760	9760	0
68	20231207	185400	4457125900	9760	9760	9760	9760	0
69	20231207	185300	4457125900	9760	9760	9760	9760	0
70	20231207	185200	4457125900	9760	9760	9760	9760	0
71	20231207	185100	4457125900	9760	9760	9760	9760	0
72	20231207	185000	4457125900	9760	9760	9760	9760	0
73	20231207	184900	4457125900	9760	9760	9760	9760	0
74	20231207	184800	4457125900	9760	9760	9760	9760	0
75	20231207	184700	4457125900	9760	9760	9760	9760	0
76	20231207	184600	4457125900	9760	9760	9760	9760	0
77	20231207	184500	4457125900	9760	9760	9760	9760	0
78	20231207	184400	4457125900	9760	9760	9760	9760	0
79	20231207	184300	4457125900	9760	9760	9760	9760	0
80	20231207	184200	4457125900	9760	9760	9760	9760	0
81	20231207	184100	4457125900	9760	9760	9760	9760	0
82	20231207	184000	4457125900	9760	9760	9760	9760	0
83	20231207	183900	4457125900	9760	9760	9760	9760	0
84	20231207	183800	4457125900	9760	9760	9760	9760	0
85	20231207	183700	4457125900	9760	9760	9760	9760	0
86	20231207	183600	4457125900	9760	9760	9760	9760	0
87	20231207	183500	4457125900	9760	9760	9760	9760	0
88	20231207	183400	4457125900	9760	9760	9760	9760	0
89	20231207	183300	4457125900	9760	9760	9760	9760	0
90	20231207	183200	4457125900	9760	9760	9760	9760	0
91	20231207	183100	4457125900	9760	9760	9760	9760	0
92	20231207	183000	4457125900	9760	9760	9760	9760	4468
93	20231207	182900	4457125900	9760	9760	9760	9760	0
94	20231207	182800	4457125900	9760	9760	9760	9760	0
95	20231207	182700	4457125900	9760	9760	9760	9760	0
96	20231207	182600	4457125900	9760	9760	9760	9760	0
97	20231207	182500	4457125900	9760	9760	9760	9760	0
98	20231207	182400	4457125900	9760	9760	9760	9760	0
99	20231207	182300	4457125900	9760	9760	9760	9760	0
100	20231207	182200	4457125900	9760	9760	9760	9760	0
101	20231207	182100	4457125900	9760	9760	9760	9760	0
102	20231207	182000	4457125900	9760	9760	9760	9760	0
103	20231207	181900	4457125900	9760	9760	9760	9760	0
104	20231207	181800	4457125900	9760	9760	9760	9760	0
105	20231207	181700	4457125900	9760	9760	9760	9760	0
106	20231207	181600	4457125900	9760	9760	9760	9760	0
107	20231207	181500	4457125900	9760	9760	9760	9760	0
108	20231207	181400	4457125900	9760	9760	9760	9760	0
109	20231207	181300	4457125900	9760	9760	9760	9760	0
110	20231207	181200	4457125900	9760	9760	9760	9760	0
111	20231207	181100	4457125900	9760	9760	9760	9760	0
112	20231207	181000	4457125900	9760	9760	9760	9760	0
113	20231207	180900	4457125900	9760	9760	9760	9760	0
114	20231207	180800	4457125900	9760	9760	9760	9760	0
115	20231207	180700	4457125900	9760	9760	9760	9760	0
116	20231207	180600	4457125900	9760	9760	9760	9760	0
117	20231207	180500	4457125900	9760	9760	9760	9760	0
118	20231207	180400	4457125900	9760	9760	9760	9760	0
119	20231207	180300	4457125900	9760	9760	9760	9760	0
120	20231207	180200	4457125900	9760	9760	9760	9760	0
121	20231207	180100	4457125900	9760	9760	9760	9760	0
122	20231207	180000	4457125900	9760	9760	9760	9760	4468
123	20231207	175900	4457125900	9760	9760	9760	9760	0
124	20231207	175800	4457125900	9760	9760	9760	9760	0
125	20231207	175700	4457125900	9760	9760	9760	9760	0
126	20231207	175600	4457125900	9760	9760	9760	9760	0
127	20231207	175500	4457125900	9760	9760	9760	9760	0
128	20231207	175400	4457125900	9760	9760	9760	9760	0
129	20231207	175300	4457125900	9760	9760	9760	9760	0
130	20231207	175200	4457125900	9760	9760	9760	9760	0
131	20231207	175100	4457125900	9760	9760	9760	9760	0
132	20231207	175000	4457125900	9760	9760	9760	9760	0
133	20231207	174900	4457125900	9760	9760	9760	9760	0
134	20231207	174800	4457125900	9760	9760	9760	9760	0
135	20231207	174700	4457125900	9760	9760	9760	9760	0
136	20231207	174600	4457125900	9760	9760	9760	9760	0
137	20231207	174500	4457125900	9760	9760	9760	9760	0
138	20231207	174400	4457125900	9760	9760	9760	9760	0
139	20231207	174300	4457125900	9760	9760	9760	9760	0
140	20231207	174200	4457125900	9760	9760	9760	9760	0
141	20231207	174100	4457125900	9760	9760	9760	9760	0
142	20231207	174000	4457125900	9760	9760	9760	9760	0
143	20231207	173900	4457125900	9760	9760	9760	9760	0
144	20231207	173800	4457125900	9760	9760	9760	9760	0
145	20231207	173700	4457125900	9760	9760	9760	9760	0
146	20231207	173600	4457125900	9760	9760	9760	9760	0
147	20231207	173500	4457125900	9760	9760	9760	9760	0
148	20231207	173400	4457125900	9760	9760	9760	9760	0
149	20231207	173300	4457125900	9760	9760	9760	9760	0
150	20231207	173200	4457125900	9760	9760	9760	9760	0
151	20231207	173100	4457125900	9760	9760	9760	9760	0
152	20231207	173000	4457125900	9760	9760	9760	9760	4468
153	20231207	172900	4457125900	9760	9760	9760	9760	0
154	20231207	172800	4457125900	9760	9760	9760	9760	0
155	20231207	172700	4457125900	9760	9760	9760	9760	0
156	20231207	172600	4457125900	9760	9760	9760	9760	0
157	20231207	172500	4457125900	9760	9760	9760	9760	0
158	20231207	172400	4457125900	9760	9760	9760	9760	0
159	20231207	172300	4457125900	9760	9760	9760	9760	0
160	20231207	172200	4457125900	9760	9760	9760	9760	0
161	20231207	172100	4457125900	9760	9760	9760	9760	0
162	20231207	172000	4457125900	9760	9760	9760	9760	0
163	20231207	171900	4457125900	9760	9760	9760	9760	0
164	20231207	171800	4457125900	9760	9760	9760	9760	0
165	20231207	171700	4457125900	9760	9760	9760	9760	0
166	20231207	171600	4457125900	9760	9760	9760	9760	0
167	20231207	171500	4457125900	9760	9760	9760	9760	0
168	20231207	171400	4457125900	9760	9760	9760	9760	0
169	20231207	171300	4457125900	9760	9760	9760	9760	0
170	20231207	171200	4457125900	9760	9760	9760	9760	0
171	20231207	171100	4457125900	9760	9760	9760	9760	0
172	20231207	171000	4457125900	9760	9760	9760	9760	0
173	20231207	170900	4457125900	9760	9760	9760	9760	0
174	20231207	170800	4457125900	9760	9760	9760	9760	0
175	20231207	170700	4457125900	9760	9760	9760	9760	0
176	20231207	170600	4457125900	9760	9760	9760	9760	0
177	20231207	170500	4457125900	9760	9760	9760	9760	0
178	20231207	170400	4457125900	9760	9760	9760	9760	0
179	20231207	170300	4457125900	9760	9760	9760	9760	0
180	20231207	170200	4457125900	9760	9760	9760	9760	0
181	20231207	170100	4457125900	9760	9760	9760	9760	0
182	20231207	170000	4457125900	9760	9760	9760	9760	4468
183	20231207	165900	4457125900	9760	9760	9760	9760	0
184	20231207	165800	4457125900	9760	9760	9760	9760	0
185	20231207	165700	4457125900	9760	9760	9760	9760	0
186	20231207	165600	4457125900	9760	9760	9760	9760	0
187	20231207	165500	4457125900	9760	9760	9760	9760	0
188	20231207	165400	4457125900	9760	9760	9760	9760	0
189	20231207	165300	4457125900	9760	9760	9760	9760	0
190	20231207	165200	4457125900	9760	9760	9760	9760	0
191	20231207	165100	4457125900	9760	9760	9760	9760	0
192	20231207	165000	4457125900	9760	9760	9760	9760	0
193	20231207	164900	4457125900	9760	9760	9760	9760	0
194	20231207	164800	4457125900	9760	9760	9760	9760	0
195	20231207	164700	4457125900	9760	9760	9760	9760	0
196	20231207	164600	4457125900	9760	9760	9760	9760	0
197	20231207	164500	4457125900	9760	9760	9760	9760	0
198	20231207	164400	4457125900	9760	9760	9760	9760	0
199	20231207	164300	4457125900	9760	9760	9760	9760	0
200	20231207	164200	4457125900	9760	9760	9760	9760	0
201	20231207	164100	4457125900	9760	9760	9760	9760	0
202	20231207	164000	4457125900	9760	9760	9760	9760	0
203	20231207	163900	4457125900	9760	9760	9760	9760	0
204	20231207	163800	4457125900	9760	9760	9760	9760	0
205	20231207	163700	4457125900	9760	9760	9760	9760	0
206	20231207	163600	4457125900	9760	9760	9760	9760	0
207	20231207	163500	4457125900	9760	9760	9760	9760	0
208	20231207	163400	4457125900	9760	9760	9760	9760	0
209	20231207	163300	4457125900	9760	9760	9760	9760	0
210	20231207	163200	4457125900	9760	9760	9760	9760	0
211	20231207	163100	4457125900	9760	9760	9760	9760	0
212	20231207	163000	4457125900	9760	9760	9760	9760	4468
213	20231207	162900	4457125900	9760	9760	9760	9760	0
214	20231207	162800	4457125900	9760	9760	9760	9760	0
215	20231207	162700	4457125900	9760	9760	9760	9760	0
216	20231207	162600	4457125900	9760	9760	9760	9760	0
217	20231207	162500	4457125900	9760	9760	9760	9760	0
218	20231207	162400	4457125900	9760	9760	9760	9760	0
219	20231207	162300	4457125900	9760	9760	9760	9760	0
220	20231207	162200	4457125900	9760	9760	9760	9760	0
221	20231207	162100	4457125900	9760	9760	9760	9760	0
222	20231207	162000	4457125900	9760	9760	9760	9760	0
223	20231207	161900	4457125900	9760	9760	9760	9760	0
224	20231207	161800	4457125900	9760	9760	9760	9760	0
225	20231207	161700	4457125900	9760	9760	9760	9760	0
226	20231207	161600	4457125900	9760	9760	9760	9760	0
227	20231207	161500	4457125900	9760	9760	9760	9760	0
228	20231207	161400	4457125900	9760	9760	9760	9760	0
229	20231207	161300	4457125900	9760	9760	9760	9760	0
230	20231207	161200	4457125900	9760	9760	9760	9760	0
231	20231207	161100	4457125900	9760	9760	9760	9760	0
232	20231207	161000	4457125900	9760	9760	9760	9760	0
233	20231207	160900	4457125900	9760	9760	9760	9760	0
234	20231207	160800	4457125900	9760	9760	9760	9760	0
235	20231207	160700	4457125900	9760	9760	9760	9760	0
236	20231207	160600	4457125900	9760	9760	9760	9760	0
237	20231207	160500	4457125900	9760	9760	9760	9760	0
238	20231207	160400	4457125900	9760	9760	9760	9760	0
239	20231207	160300	4457125900	9760	9760	9760	9760	0
240	20231207	160200	4457125900	9760	9760	9760	9760	0
241	20231207	160100	4457125900	9760	9760	9760	9760	0
242	20231207	160000	4457125900	9760	9760	9760	9760	4468
243	20231207	155900	4457125900	9760	9760	9760	9760	0
244	20231207	155800	4457125900	9760	9760	9760	9760	0
245	20231207	155700	4457125900	9760	9760	9760	9760	0
246	20231207	155600	4457125900	9760	9760	9760	9760	0
247	20231207	155500	4457125900	9760	9760	9760	9760	0
248	20231207	155400	4457125900	9760	9760	9760	9760	0
249	20231207	155300	4457125900	9760	9760	9760	9760	0
250	20231207	155200	4457125900	9760	9760	9760	9760	0
251	20231207	155100	4457125900	9760	9760	9760	9760	0
252	20231207	155000	4457125900	9760	9760	9760	9760	0
253	20231207	154900	4457125900	9760	9760	9760	9760	0
254	20231207	154800	4457125900	9760	9760	9760	9760	0
255	20231207	154700	4457125900	9760	9760	9760	9760	0
256	20231207	154600	4457125900	9760	9760	9760	9760	0
257	20231207	154500	4457125900	9760	9760	9760	9760	0
258	20231207	154400	4457125900	9760	9760	9760	9760	0
259	20231207	154300	4457125900	9760	9760	9760	9760	0
260	20231207	154200	4457125900	9760	9760	9760	9760	0
261	20231207	154100	4457125900	9760	9760	9760	9760	0
262	20231207	154000	4457125900	9760	9760	9760	9760	0
263	20231207	153900	4457125900	9760	9760	9760	9760	0
264	20231207	153800	4457125900	9760	9760	9760	9760	0
265	20231207	153700	4457125900	9760	9760	9760	9760	0
266	20231207	153600	4457125900	9760	9760	9760	9760	0
267	20231207	153500	4457125900	9760	9760	9760	9760	0
268	20231207	153400	4457125900	9760	9760	9760	9760	0
269	20231207	153300	4457125900	9760	9760	9760	9760	0
270	20231207	153200	4457125900	9760	9760	9760	9760	0
271	20231207	153100	4457125900	9760	9760	9760	9760	0
272	20231207	153000	4457125900	9760	9760	9760	9760	8936
273	20231207	152900	4413518220	9740	9740	9740	9740	0
274	20231207	152800	4413518220	9740	9740	9740	9740	0
275	20231207	152700	4413518220	9740	9740	9740	9740	0
276	20231207	152600	4413518220	9740	9740	9740	9740	0
277	20231207	152500	4413518220	9740	9740	9740	9740	0
278	20231207	152400	4413518220	9740	9740	9740	9740	0
279	20231207	152300	4413518220	9740	9740	9740	9740	0
280	20231207	152200	4413518220	9740	9740	9740	9740	0
281	20231207	152100	4413518220	9740	9740	9740	9740	0
282	20231207	152000	4413518220	9740	9740	9740	9740	0
283	20231207	151900	4413518220	9740	9710	9740	9710	1044
284	20231207	151800	4403372020	9710	9720	9740	9710	2216
285	20231207	151700	4381853440	9720	9730	9730	9710	1417
286	20231207	151600	4368083020	9730	9720	9730	9710	1303
287	20231207	151500	4355425920	9720	9730	9750	9720	759
288	20231207	151400	4348039540	9720	9730	9750	9720	890
289	20231207	151300	4339380780	9740	9750	9750	9740	432
290	20231207	151200	4335171200	9760	9750	9760	9750	385
291	20231207	151100	4331416920	9750	9780	9780	9750	1012
292	20231207	151000	4321540580	9770	9790	9790	9770	318
293	20231207	150900	4318431180	9790	9780	9790	9770	994
294	20231207	150800	4308711700	9770	9750	9780	9750	411
295	20231207	150700	4304698460	9750	9750	9760	9750	1082
296	20231207	150600	4294147370	9740	9740	9740	9730	295
297	20231207	150500	4291275680	9730	9720	9730	9720	618
298	20231207	150400	4285268070	9720	9730	9730	9720	1011
299	20231207	150300	4275435180	9730	9740	9740	9730	165
300	20231207	150200	4273829420	9730	9730	9740	9730	1228
301	20231207	150100	4261877740	9740	9750	9750	9740	584
302	20231207	150000	4256187410	9750	9760	9760	9750	203
303	20231207	145900	4254207510	9760	9750	9760	9750	207
304	20231207	145800	4252188800	9750	9760	9760	9750	846
305	20231207	145700	4243937770	9780	9750	9780	9750	1177
306	20231207	145600	4232448880	9750	9760	9760	9750	189
307	20231207	145500	4230606020	9760	9760	9760	9750	611
308	20231207	145400	4224648180	9750	9750	9750	9740	287
309	20231207	145300	4221851920	9740	9740	9750	9740	412
310	20231207	145200	4217837430	9730	9720	9760	9720	734
311	20231207	145100	4210693600	9720	9720	9730	9710	433
312	20231207	145000	4206485480	9720	9720	9720	9710	413
313	20231207	144900	4202471620	9720	9720	9730	9710	472
314	20231207	144800	4197884120	9720	9720	9740	9720	601
315	20231207	144700	4192041920	9720	9720	9730	9720	465
316	20231207	144600	4187521310	9720	9730	9740	9710	363
317	20231207	144500	4183992670	9710	9720	9720	9710	459
318	20231207	144400	4179533620	9710	9720	9720	9710	393
319	20231207	144300	4175714390	9710	9720	9730	9710	955
320	20231207	144200	4166436910	9710	9720	9730	9710	523
321	20231207	144100	4161354540	9720	9710	9730	9710	634
322	20231207	144000	4155193730	9710	9730	9730	9710	355
323	20231207	143900	4151744320	9730	9720	9730	9720	297
324	20231207	143800	4148856100	9710	9710	9710	9710	329
325	20231207	143700	4145661510	9700	9700	9710	9700	1111
326	20231207	143600	4134878290	9710	9720	9720	9700	3117
327	20231207	143500	4104604310	9730	9730	9730	9730	205
328	20231207	143400	4102609660	9730	9730	9740	9730	387
329	20231207	143300	4098843250	9730	9730	9740	9720	376
330	20231207	143200	4095187800	9730	9760	9760	9730	1159
331	20231207	143100	4083904320	9760	9750	9760	9750	281
332	20231207	143000	4081163490	9760	9770	9770	9760	284
333	20231207	142900	4078389800	9780	9770	9780	9770	518
334	20231207	142800	4073327790	9780	9780	9780	9780	927
335	20231207	142700	4064261730	9750	9730	9750	9730	458
336	20231207	142600	4059801560	9730	9740	9740	9730	1008
337	20231207	142500	4049992010	9740	9750	9750	9740	478
338	20231207	142400	4045336190	9760	9740	9760	9740	343
339	20231207	142300	4041994370	9730	9760	9760	9730	1761
340	20231207	142200	4024825780	9760	9760	9780	9760	312
341	20231207	142100	4021780560	9760	9770	9780	9760	585
342	20231207	142000	4016067010	9760	9760	9770	9760	287
343	20231207	141900	4013265660	9760	9760	9780	9760	404
344	20231207	141800	4009318960	9780	9780	9780	9780	0
345	20231207	141700	4009318960	9780	9760	9780	9760	639
346	20231207	141600	4003070540	9760	9760	9790	9760	601
347	20231207	141500	3997204750	9760	9780	9780	9760	3290
348	20231207	141400	3965086250	9780	9780	9780	9770	274
349	20231207	141300	3962406580	9780	9760	9780	9760	379
350	20231207	141200	3958704590	9770	9790	9790	9770	597
351	20231207	141100	3952871760	9780	9800	9800	9780	765
352	20231207	141000	3945389160	9800	9800	9800	9780	70
353	20231207	140900	3944704160	9800	9780	9800	9780	207
354	20231207	140800	3942679520	9780	9790	9790	9780	229
355	20231207	140700	3940439160	9780	9780	9780	9770	543
356	20231207	140600	3935129240	9790	9830	9830	9790	3534
357	20231207	140500	3900463110	9830	9850	9850	9830	2
358	20231207	140400	3900443430	9830	9840	9840	9830	433
359	20231207	140300	3896186030	9840	9830	9840	9830	351
360	20231207	140200	3892732980	9830	9830	9830	9830	385
361	20231207	140100	3888948430	9830	9850	9850	9830	781
362	20231207	140000	3881267870	9850	9850	9860	9840	1760
363	20231207	135900	3863943030	9860	9870	9880	9860	2085
364	20231207	135800	3843383910	9870	9850	9880	9850	500
365	20231207	135700	3838450360	9850	9850	9850	9850	230
366	20231207	135600	3836184860	9850	9840	9850	9840	222
367	20231207	135500	3833999170	9850	9860	9860	9850	131
368	20231207	135400	3832708380	9860	9860	9860	9850	249
369	20231207	135300	3830254820	9860	9840	9860	9830	2225
370	20231207	135200	3808322100	9840	9840	9840	9840	73
371	20231207	135100	3807603780	9840	9840	9840	9820	18
372	20231207	135000	3807426940	9830	9810	9830	9810	440
373	20231207	134900	3803105620	9820	9860	9860	9820	1267
374	20231207	134800	3790649330	9860	9850	9860	9850	104
375	20231207	134700	3789624850	9850	9850	9850	9850	175
376	20231207	134600	3787901100	9850	9840	9850	9840	722
377	20231207	134500	3780796590	9840	9830	9840	9830	10
378	20231207	134400	3780698280	9820	9820	9820	9820	2
379	20231207	134300	3780678640	9830	9820	9840	9820	354
380	20231207	134200	3777196530	9820	9830	9840	9820	321
381	20231207	134100	3774042460	9840	9860	9860	9840	495
382	20231207	134000	3769166990	9870	9870	9870	9850	2133
383	20231207	133900	3748143390	9880	9860	9900	9860	513
384	20231207	133800	3743074950	9850	9870	9870	9850	199
385	20231207	133700	3741112160	9860	9880	9900	9860	1615
386	20231207	133600	3725180640	9870	9870	9870	9870	551
387	20231207	133500	3719742270	9870	9860	9870	9860	315
388	20231207	133400	3716635520	9870	9890	9900	9870	1339
389	20231207	133300	3703416190	9890	9900	9900	9890	287
390	20231207	133200	3700576280	9900	9890	9900	9890	9
391	20231207	133100	3700487200	9890	9890	9890	9890	188
392	20231207	133000	3698627880	9880	9870	9880	9860	425
393	20231207	132900	3694435320	9870	9870	9870	9870	86
394	20231207	132800	3693586500	9870	9880	9880	9870	117
395	20231207	132700	3692431690	9880	9880	9880	9870	176
396	20231207	132600	3690693790	9870	9910	9910	9860	1410
397	20231207	132500	3676746700	9910	9910	9920	9910	459
398	20231207	132400	3672194790	9920	9920	9930	9910	427
399	20231207	132300	3667959660	9920	9890	9920	9890	669
400	20231207	132200	3661331200	9890	9880	9890	9880	486
401	20231207	132100	3656528680	9880	9850	9890	9850	117
402	20231207	132000	3655375440	9850	9870	9870	9850	599
403	20231207	131900	3649466750	9870	9900	9900	9870	1002
404	20231207	131800	3639553320	9900	9900	9900	9880	686
405	20231207	131700	3632766120	9900	9890	9910	9880	1863
406	20231207	131600	3614322360	9880	9870	9880	9870	321
407	20231207	131500	3611153420	9870	9870	9880	9860	1089
408	20231207	131400	3600412590	9870	9860	9870	9860	553
409	20231207	131300	3594959680	9880	9870	9880	9850	587
410	20231207	131200	3589165520	9870	9840	9870	9840	957
411	20231207	131100	3579732790	9850	9840	9850	9840	486
412	20231207	131000	3574950020	9840	9840	9850	9840	327
413	20231207	130900	3571731180	9840	9830	9840	9830	381
414	20231207	130800	3567984450	9830	9820	9840	9820	1024
415	20231207	130700	3557926690	9820	9810	9820	9810	130
416	20231207	130600	3556650150	9820	9810	9820	9810	162
417	20231207	130500	3555060920	9810	9810	9810	9810	0
418	20231207	130400	3555060920	9810	9800	9810	9800	60
419	20231207	130300	3554472350	9810	9820	9830	9810	466
420	20231207	130200	3549898080	9830	9820	9830	9810	258
421	20231207	130100	3547363070	9820	9800	9820	9800	179
422	20231207	130000	3545607640	9800	9800	9800	9790	69
423	20231207	125900	3544931540	9790	9800	9800	9790	602
424	20231207	125800	3539032470	9800	9800	9800	9800	16
425	20231207	125700	3538875670	9800	9800	9800	9800	22
426	20231207	125600	3538660070	9780	9780	9780	9770	102
427	20231207	125500	3537663420	9780	9780	9780	9780	7
428	20231207	125400	3537594960	9780	9770	9780	9770	477
429	20231207	125300	3532934070	9760	9760	9760	9760	10
430	20231207	125200	3532836470	9760	9730	9760	9730	383
431	20231207	125100	3529103770	9730	9730	9750	9730	257
432	20231207	125000	3526603140	9730	9740	9750	9730	546
433	20231207	124900	3521288100	9750	9740	9750	9740	109
434	20231207	124800	3520225810	9740	9750	9750	9740	147
435	20231207	124700	3518793730	9740	9740	9740	9740	66
436	20231207	124600	3518150890	9740	9750	9750	9740	135
437	20231207	124500	3516835940	9750	9750	9750	9750	6
438	20231207	124400	3516777440	9750	9740	9750	9730	214
439	20231207	124300	3514694120	9740	9740	9740	9740	106
440	20231207	124200	3513661680	9740	9740	9740	9740	0
441	20231207	124100	3513661680	9740	9730	9740	9730	178
442	20231207	124000	3511929220	9730	9740	9740	9730	841
443	20231207	123900	3503743990	9740	9760	9760	9740	515
444	20231207	123800	3498722340	9760	9760	9760	9750	387
445	20231207	123700	3494945930	9760	9770	9770	9760	257
446	20231207	123600	3492435350	9770	9760	9770	9760	251
447	20231207	123500	3489984270	9760	9760	9760	9760	1
448	20231207	123400	3489974510	9760	9760	9770	9760	167
449	20231207	123300	3488344580	9760	9760	9760	9760	156
450	20231207	123200	3486822020	9760	9760	9760	9760	131
451	20231207	123100	3485543460	9760	9760	9770	9760	301
452	20231207	123000	3482605620	9760	9760	9760	9760	37
453	20231207	122900	3482244500	9760	9790	9790	9760	708
454	20231207	122800	3475328490	9790	9790	9790	9780	12
455	20231207	122700	3475211110	9790	9780	9790	9770	210
456	20231207	122600	3473157630	9780	9780	9780	9780	515
457	20231207	122500	3468120930	9780	9770	9780	9770	127
458	20231207	122400	3466878970	9770	9770	9770	9770	178
459	20231207	122300	3465139910	9770	9760	9770	9760	331
460	20231207	122200	3461906300	9760	9760	9770	9760	612
461	20231207	122100	3455933150	9760	9770	9770	9760	630
462	20231207	122000	3449783420	9760	9760	9760	9760	52
463	20231207	121900	3449275900	9760	9770	9770	9760	49
464	20231207	121800	3448797640	9770	9770	9770	9770	87
465	20231207	121700	3447947650	9770	9760	9770	9760	27
466	20231207	121600	3447683940	9760	9750	9760	9750	33
467	20231207	121500	3447361890	9760	9760	9760	9760	131
468	20231207	121400	3446083330	9740	9760	9770	9740	190
469	20231207	121300	3444231810	9750	9750	9750	9750	532
470	20231207	121200	3439044810	9750	9780	9780	9750	217
471	20231207	121100	3436925580	9780	9760	9780	9760	121
472	20231207	121000	3435743700	9760	9770	9770	9750	588
473	20231207	120900	3430006360	9780	9790	9790	9780	240
474	20231207	120800	3427659090	9800	9800	9800	9780	290
475	20231207	120700	3424817970	9780	9780	9800	9780	148
476	20231207	120600	3423370110	9780	9790	9790	9780	78
477	20231207	120500	3422607260	9770	9740	9780	9740	2168
478	20231207	120400	3401449860	9720	9770	9770	9720	5461
479	20231207	120300	3348276580	9760	9770	9770	9760	655
480	20231207	120200	3341879100	9770	9810	9810	9770	3496
481	20231207	120100	3307640830	9810	9810	9810	9810	197
482	20231207	120000	3305708260	9800	9820	9820	9800	1079
483	20231207	115900	3295130960	9810	9820	9820	9810	172
484	20231207	115800	3293443630	9810	9810	9810	9800	618
485	20231207	115700	3287381550	9800	9810	9810	9800	755
486	20231207	115600	3279980950	9810	9810	9810	9800	898
487	20231207	115500	3271178740	9810	9800	9810	9800	267
488	20231207	115400	3268560440	9800	9810	9810	9800	228
489	20231207	115300	3266324210	9810	9810	9810	9800	222
490	20231207	115200	3264146890	9810	9810	9810	9800	2265
491	20231207	115100	3241949690	9810	9810	9810	9810	206
492	20231207	115000	3239928830	9810	9810	9810	9800	195
493	20231207	114900	3238016100	9800	9820	9820	9800	5984
494	20231207	114800	3179352820	9820	9830	9830	9820	96
495	20231207	114700	3178409520	9840	9840	9840	9840	0
496	20231207	114600	3178409520	9840	9840	9840	9820	525
497	20231207	114500	3173250080	9830	9840	9840	9830	114
498	20231207	114400	3172128370	9830	9830	9830	9830	0
499	20231207	114300	3172128370	9830	9840	9840	9830	250
500	20231207	114200	3169668870	9840	9830	9840	9830	19
501	20231207	114100	3169481970	9830	9830	9830	9830	7
502	20231207	114000	3169413160	9830	9830	9830	9830	155
503	20231207	113900	3167889510	9830	9830	9830	9830	319
504	20231207	113800	3164753740	9830	9820	9830	9820	31
505	20231207	113700	3164449120	9830	9820	9830	9820	354
506	20231207	113600	3160972210	9820	9830	9830	9820	72
507	20231207	113500	3160264790	9830	9840	9850	9830	151
508	20231207	113400	3158778980	9840	9840	9840	9840	896
509	20231207	113300	3149962340	9840	9850	9850	9840	205
510	20231207	113200	3147945090	9850	9840	9850	9840	127
511	20231207	113100	3146694780	9840	9840	9840	9840	86
512	20231207	113000	3145848540	9840	9850	9850	9840	486
513	20231207	112900	3141065420	9850	9850	9850	9840	793
514	20231207	112800	3133254870	9850	9850	9850	9850	235
515	20231207	112700	3130940120	9850	9870	9870	9850	351
516	20231207	112600	3127482160	9850	9850	9870	9850	303
517	20231207	112500	3124494910	9850	9870	9870	9850	583
518	20231207	112400	3118748410	9860	9860	9860	9860	101
519	20231207	112300	3117752550	9860	9890	9890	9860	828
520	20231207	112200	3109580670	9890	9880	9890	9880	294
521	20231207	112100	3106675450	9870	9860	9870	9860	174
522	20231207	112000	3104958280	9870	9870	9870	9860	43
523	20231207	111900	3104533910	9870	9860	9870	9860	230
524	20231207	111800	3102265480	9870	9860	9870	9860	12
525	20231207	111700	3102147140	9860	9860	9870	9860	792
526	20231207	111600	3094337370	9860	9860	9860	9860	195
527	20231207	111500	3092414670	9860	9860	9860	9850	22
528	20231207	111400	3092197850	9860	9820	9860	9820	7
529	20231207	111300	3092128960	9850	9850	9850	9840	753
530	20231207	111200	3084712760	9830	9840	9870	9830	1207
531	20231207	111100	3072837080	9840	9840	9840	9830	339
532	20231207	111000	3069502110	9840	9840	9840	9840	190
533	20231207	110900	3067632510	9840	9830	9840	9830	236
534	20231207	110800	3065311770	9820	9810	9820	9800	1690
535	20231207	110700	3048746130	9810	9810	9820	9810	377
536	20231207	110600	3045047280	9820	9820	9820	9810	632
537	20231207	110500	3038847340	9820	9840	9840	9820	1001
538	20231207	110400	3029012580	9840	9840	9850	9840	181
539	20231207	110300	3027230760	9850	9840	9850	9840	206
540	20231207	110200	3025203470	9840	9880	9880	9840	1909
541	20231207	110100	3006383590	9880	9880	9880	9870	141
542	20231207	110000	3004991580	9870	9890	9900	9860	256
543	20231207	105900	3002462940	9890	9870	9890	9870	93
544	20231207	105800	3001543340	9870	9880	9880	9870	291
545	20231207	105700	2998671050	9870	9860	9880	9860	238
546	20231207	105600	2996322100	9870	9880	9880	9860	1240
547	20231207	105500	2984089760	9880	9880	9890	9880	147
548	20231207	105400	2982637380	9880	9900	9900	9880	791
549	20231207	105300	2974817060	9900	9900	9920	9900	808
550	20231207	105200	2966813680	9890	9870	9890	9870	379
551	20231207	105100	2963068730	9880	9870	9880	9870	515
552	20231207	105000	2957984320	9870	9920	9920	9860	1680
553	20231207	104900	2941366680	9910	9960	9960	9910	1406
554	20231207	104800	2927407110	9940	9960	9970	9940	722
555	20231207	104700	2920221660	9970	9980	9980	9950	2863
556	20231207	104600	2891719800	9980	9990	10000	9970	1619
557	20231207	104500	2875547210	9990	9980	9990	9960	3336
558	20231207	104400	2842259450	9980	10000	10000	9980	2494
559	20231207	104300	2817356600	10000	10040	10040	9980	2683
560	20231207	104200	2790474610	10050	9980	10060	9980	20481
561	20231207	104100	2585439340	9990	9970	9990	9960	4594
562	20231207	104000	2539624140	9970	9960	9970	9960	278
563	20231207	103900	2536853520	9960	9940	9960	9940	852
564	20231207	103800	2528371080	9940	9950	9960	9940	2940
565	20231207	103700	2499097020	9950	9940	9960	9940	3038
566	20231207	103600	2468876290	9930	9890	9940	9890	3444
567	20231207	103500	2434794640	9890	9900	9900	9890	559
568	20231207	103400	2429264860	9900	9910	9910	9890	2734
569	20231207	103300	2402196570	9910	9940	9950	9910	527
570	20231207	103200	2396963310	9950	9940	9950	9930	3530
571	20231207	103100	2361883130	9930	9900	9930	9900	739
572	20231207	103000	2354553590	9900	9920	9920	9900	6167
573	20231207	102900	2293438750	9940	9930	9940	9920	353
574	20231207	102800	2289933370	9930	9900	9930	9900	3131
575	20231207	102700	2258894350	9900	9930	9960	9900	10138
576	20231207	102600	2158115370	9930	9920	9930	9920	9684
577	20231207	102500	2061961260	9920	9900	9920	9900	7939
578	20231207	102400	1983308510	9880	9860	9890	9860	3756
579	20231207	102300	1946192580	9870	9860	9870	9860	1981
580	20231207	102200	1926647110	9870	9880	9880	9860	526
581	20231207	102100	1921456690	9870	9870	9880	9870	2217
582	20231207	102000	1899566110	9870	9830	9870	9830	1958
583	20231207	101900	1880273850	9820	9820	9820	9820	560
584	20231207	101800	1874774650	9820	9830	9830	9820	150
585	20231207	101700	1873300470	9830	9820	9830	9820	475
586	20231207	101600	1868635290	9820	9850	9850	9820	525
587	20231207	101500	1863474000	9820	9840	9850	9820	1481
588	20231207	101400	1848905240	9840	9840	9860	9840	1780
589	20231207	101300	1831378230	9840	9850	9850	9830	1634
590	20231207	101200	1815289930	9850	9850	9850	9820	421
591	20231207	101100	1811145900	9840	9800	9840	9800	624
592	20231207	101000	1805013680	9800	9800	9810	9800	512
593	20231207	100900	1799996070	9800	9810	9820	9800	1050
594	20231207	100800	1789704740	9800	9810	9810	9800	305
595	20231207	100700	1786714810	9810	9820	9820	9800	287
596	20231207	100600	1783899420	9800	9770	9820	9770	1446
597	20231207	100500	1769737240	9780	9780	9780	9770	1028
598	20231207	100400	1759693560	9770	9780	9780	9770	317
599	20231207	100300	1756593670	9770	9780	9790	9770	399
600	20231207	100200	1752689360	9760	9780	9780	9760	773
601	20231207	100100	1745138110	9780	9760	9780	9750	513
602	20231207	100000	1740123990	9760	9750	9760	9750	252
603	20231207	095900	1737665180	9740	9750	9750	9740	760
604	20231207	095800	1730261780	9770	9750	9770	9740	791
605	20231207	095700	1722545970	9760	9760	9760	9750	1360
606	20231207	095600	1709279020	9770	9760	9770	9760	176
607	20231207	095500	1707560610	9760	9770	9770	9750	881
608	20231207	095400	1698963200	9760	9760	9770	9750	1224
609	20231207	095300	1687015690	9750	9760	9770	9750	1470
610	20231207	095200	1672673600	9760	9770	9780	9750	1641
611	20231207	095100	1656649560	9770	9800	9800	9770	1592
612	20231207	095000	1641073880	9800	9820	9820	9800	1170
613	20231207	094900	1629603070	9820	9840	9840	9810	1000
614	20231207	094800	1619782730	9840	9850	9850	9840	665
615	20231207	094700	1613235040	9850	9820	9870	9820	3243
616	20231207	094600	1581342900	9810	9840	9840	9810	1527
617	20231207	094500	1566338770	9840	9800	9840	9790	3034
618	20231207	094400	1536564130	9790	9810	9820	9790	3067
619	20231207	094300	1506503640	9810	9820	9820	9800	1892
620	20231207	094200	1487940460	9810	9800	9820	9800	449
621	20231207	094100	1483535570	9800	9850	9850	9800	2173
622	20231207	094000	1462166930	9850	9860	9870	9840	3383
623	20231207	093900	1428828640	9860	9870	9880	9860	200
624	20231207	093800	1426853340	9880	9920	9920	9870	3827
625	20231207	093700	1388971150	9920	9860	9930	9860	9153
626	20231207	093600	1298351620	9860	9850	9870	9850	1057
627	20231207	093500	1287934240	9870	9880	9880	9850	1845
628	20231207	093400	1269739920	9880	9900	9920	9870	9540
629	20231207	093300	1175261670	9900	9860	9900	9860	3370
630	20231207	093200	1141956380	9870	9820	9870	9810	3806
631	20231207	093100	1104458260	9810	9820	9820	9790	1139
632	20231207	093000	1093291470	9820	9820	9830	9820	1624
633	20231207	092900	1077336090	9840	9840	9840	9830	1432
634	20231207	092800	1063252330	9840	9830	9840	9800	3063
635	20231207	092700	1033207110	9830	9850	9860	9830	5223
636	20231207	092600	981800610	9850	9860	9860	9840	1766
637	20231207	092500	964407950	9870	9830	9880	9800	6272
638	20231207	092400	902630230	9800	9860	9870	9800	8747
639	20231207	092300	816576880	9840	9840	9880	9840	8436
640	20231207	092200	733382060	9840	9840	9860	9810	3959
641	20231207	092100	694444840	9850	9800	9850	9790	7830
642	20231207	092000	617478010	9800	9740	9820	9740	5704
643	20231207	091900	561694740	9740	9770	9770	9740	1967
644	20231207	091800	542517910	9770	9800	9820	9770	7069
645	20231207	091700	473314210	9800	9710	9810	9710	9610
646	20231207	091600	379446420	9720	9680	9720	9680	2973
647	20231207	091500	350617540	9680	9680	9690	9660	2737
648	20231207	091400	324136960	9680	9620	9690	9600	3331
649	20231207	091300	292005950	9610	9590	9610	9590	345
650	20231207	091200	288692640	9590	9590	9610	9560	2047
651	20231207	091100	269085190	9590	9640	9640	9590	1751
652	20231207	091000	252248730	9640	9630	9640	9620	1194
653	20231207	090900	240751590	9630	9660	9690	9630	3577
654	20231207	090800	206255870	9660	9650	9690	9650	4001
655	20231207	090700	167592010	9650	9600	9650	9600	6618
656	20231207	090600	103876460	9600	9480	9600	9470	3032
657	20231207	090500	74969690	9480	9480	9510	9480	547
658	20231207	090400	69782630	9470	9460	9500	9460	244
659	20231207	090300	67469400	9460	9460	9470	9460	351
660	20231207	090200	64148410	9460	9490	9510	9460	117
661	20231207	090100	63036690	9490	9430	9510	9430	289
662	20231207	090000	60291340	9410	9500	9500	9320	6086