KissMeData/052020/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193000	2003437770	9800	9800	9800	9800	9894
3	20231207	192900	2003437770	9800	9800	9800	9800	0
4	20231207	192800	2003437770	9800	9800	9800	9800	0
5	20231207	192700	2003437770	9800	9800	9800	9800	0
6	20231207	192600	2003437770	9800	9800	9800	9800	0
7	20231207	192500	2003437770	9800	9800	9800	9800	0
8	20231207	192400	2003437770	9800	9800	9800	9800	0
9	20231207	192300	2003437770	9800	9800	9800	9800	0
10	20231207	192200	2003437770	9800	9800	9800	9800	0
11	20231207	192100	2003437770	9800	9800	9800	9800	0
12	20231207	192000	2003437770	9800	9800	9800	9800	0
13	20231207	191900	2003437770	9800	9800	9800	9800	0
14	20231207	191800	2003437770	9800	9800	9800	9800	0
15	20231207	191700	2003437770	9800	9800	9800	9800	0
16	20231207	191600	2003437770	9800	9800	9800	9800	0
17	20231207	191500	2003437770	9800	9800	9800	9800	0
18	20231207	191400	2003437770	9800	9800	9800	9800	0
19	20231207	191300	2003437770	9800	9800	9800	9800	0
20	20231207	191200	2003437770	9800	9800	9800	9800	0
21	20231207	191100	2003437770	9800	9800	9800	9800	0
22	20231207	191000	2003437770	9800	9800	9800	9800	0
23	20231207	190900	2003437770	9800	9800	9800	9800	0
24	20231207	190800	2003437770	9800	9800	9800	9800	0
25	20231207	190700	2003437770	9800	9800	9800	9800	0
26	20231207	190600	2003437770	9800	9800	9800	9800	0
27	20231207	190500	2003437770	9800	9800	9800	9800	0
28	20231207	190400	2003437770	9800	9800	9800	9800	0
29	20231207	190300	2003437770	9800	9800	9800	9800	0
30	20231207	190200	2003437770	9800	9800	9800	9800	0
31	20231207	190100	2003437770	9800	9800	9800	9800	0
32	20231207	190000	2003437770	9800	9800	9800	9800	9894
33	20231207	185900	2003437770	9800	9800	9800	9800	0
34	20231207	185800	2003437770	9800	9800	9800	9800	0
35	20231207	185700	2003437770	9800	9800	9800	9800	0
36	20231207	185600	2003437770	9800	9800	9800	9800	0
37	20231207	185500	2003437770	9800	9800	9800	9800	0
38	20231207	185400	2003437770	9800	9800	9800	9800	0
39	20231207	185300	2003437770	9800	9800	9800	9800	0
40	20231207	185200	2003437770	9800	9800	9800	9800	0
41	20231207	185100	2003437770	9800	9800	9800	9800	0
42	20231207	185000	2003437770	9800	9800	9800	9800	0
43	20231207	184900	2003437770	9800	9800	9800	9800	0
44	20231207	184800	2003437770	9800	9800	9800	9800	0
45	20231207	184700	2003437770	9800	9800	9800	9800	0
46	20231207	184600	2003437770	9800	9800	9800	9800	0
47	20231207	184500	2003437770	9800	9800	9800	9800	0
48	20231207	184400	2003437770	9800	9800	9800	9800	0
49	20231207	184300	2003437770	9800	9800	9800	9800	0
50	20231207	184200	2003437770	9800	9800	9800	9800	0
51	20231207	184100	2003437770	9800	9800	9800	9800	0
52	20231207	184000	2003437770	9800	9800	9800	9800	0
53	20231207	183900	2003437770	9800	9800	9800	9800	0
54	20231207	183800	2003437770	9800	9800	9800	9800	0
55	20231207	183700	2003437770	9800	9800	9800	9800	0
56	20231207	183600	2003437770	9800	9800	9800	9800	0
57	20231207	183500	2003437770	9800	9800	9800	9800	0
58	20231207	183400	2003437770	9800	9800	9800	9800	0
59	20231207	183300	2003437770	9800	9800	9800	9800	0
60	20231207	183200	2003437770	9800	9800	9800	9800	0
61	20231207	183100	2003437770	9800	9800	9800	9800	0
62	20231207	183000	2003437770	9800	9800	9800	9800	9894
63	20231207	182900	2003437770	9800	9800	9800	9800	0
64	20231207	182800	2003437770	9800	9800	9800	9800	0
65	20231207	182700	2003437770	9800	9800	9800	9800	0
66	20231207	182600	2003437770	9800	9800	9800	9800	0
67	20231207	182500	2003437770	9800	9800	9800	9800	0
68	20231207	182400	2003437770	9800	9800	9800	9800	0
69	20231207	182300	2003437770	9800	9800	9800	9800	0
70	20231207	182200	2003437770	9800	9800	9800	9800	0
71	20231207	182100	2003437770	9800	9800	9800	9800	0
72	20231207	182000	2003437770	9800	9800	9800	9800	0
73	20231207	181900	2003437770	9800	9800	9800	9800	0
74	20231207	181800	2003437770	9800	9800	9800	9800	0
75	20231207	181700	2003437770	9800	9800	9800	9800	0
76	20231207	181600	2003437770	9800	9800	9800	9800	0
77	20231207	181500	2003437770	9800	9800	9800	9800	0
78	20231207	181400	2003437770	9800	9800	9800	9800	0
79	20231207	181300	2003437770	9800	9800	9800	9800	0
80	20231207	181200	2003437770	9800	9800	9800	9800	0
81	20231207	181100	2003437770	9800	9800	9800	9800	0
82	20231207	181000	2003437770	9800	9800	9800	9800	0
83	20231207	180900	2003437770	9800	9800	9800	9800	0
84	20231207	180800	2003437770	9800	9800	9800	9800	0
85	20231207	180700	2003437770	9800	9800	9800	9800	0
86	20231207	180600	2003437770	9800	9800	9800	9800	0
87	20231207	180500	2003437770	9800	9800	9800	9800	0
88	20231207	180400	2003437770	9800	9800	9800	9800	0
89	20231207	180300	2003437770	9800	9800	9800	9800	0
90	20231207	180200	2003437770	9800	9800	9800	9800	0
91	20231207	180100	2003437770	9800	9800	9800	9800	0
92	20231207	180000	2003437770	9800	9800	9800	9800	9894
93	20231207	175900	2003437770	9800	9800	9800	9800	0
94	20231207	175800	2003437770	9800	9800	9800	9800	0
95	20231207	175700	2003437770	9800	9800	9800	9800	0
96	20231207	175600	2003437770	9800	9800	9800	9800	0
97	20231207	175500	2003437770	9800	9800	9800	9800	0
98	20231207	175400	2003437770	9800	9800	9800	9800	0
99	20231207	175300	2003437770	9800	9800	9800	9800	0
100	20231207	175200	2003437770	9800	9800	9800	9800	0
101	20231207	175100	2003437770	9800	9800	9800	9800	0
102	20231207	175000	2003437770	9800	9800	9800	9800	0
103	20231207	174900	2003437770	9800	9800	9800	9800	0
104	20231207	174800	2003437770	9800	9800	9800	9800	0
105	20231207	174700	2003437770	9800	9800	9800	9800	0
106	20231207	174600	2003437770	9800	9800	9800	9800	0
107	20231207	174500	2003437770	9800	9800	9800	9800	0
108	20231207	174400	2003437770	9800	9800	9800	9800	0
109	20231207	174300	2003437770	9800	9800	9800	9800	0
110	20231207	174200	2003437770	9800	9800	9800	9800	0
111	20231207	174100	2003437770	9800	9800	9800	9800	0
112	20231207	174000	2003437770	9800	9800	9800	9800	0
113	20231207	173900	2003437770	9800	9800	9800	9800	0
114	20231207	173800	2003437770	9800	9800	9800	9800	0
115	20231207	173700	2003437770	9800	9800	9800	9800	0
116	20231207	173600	2003437770	9800	9800	9800	9800	0
117	20231207	173500	2003437770	9800	9800	9800	9800	0
118	20231207	173400	2003437770	9800	9800	9800	9800	0
119	20231207	173300	2003437770	9800	9800	9800	9800	0
120	20231207	173200	2003437770	9800	9800	9800	9800	0
121	20231207	173100	2003437770	9800	9800	9800	9800	0
122	20231207	173000	2003437770	9800	9800	9800	9800	9894
123	20231207	172900	2003437770	9800	9800	9800	9800	0
124	20231207	172800	2003437770	9800	9800	9800	9800	0
125	20231207	172700	2003437770	9800	9800	9800	9800	0
126	20231207	172600	2003437770	9800	9800	9800	9800	0
127	20231207	172500	2003437770	9800	9800	9800	9800	0
128	20231207	172400	2003437770	9800	9800	9800	9800	0
129	20231207	172300	2003437770	9800	9800	9800	9800	0
130	20231207	172200	2003437770	9800	9800	9800	9800	0
131	20231207	172100	2003437770	9800	9800	9800	9800	0
132	20231207	172000	2003437770	9800	9800	9800	9800	0
133	20231207	171900	2003437770	9800	9800	9800	9800	0
134	20231207	171800	2003437770	9800	9800	9800	9800	0
135	20231207	171700	2003437770	9800	9800	9800	9800	0
136	20231207	171600	2003437770	9800	9800	9800	9800	0
137	20231207	171500	2003437770	9800	9800	9800	9800	0
138	20231207	171400	2003437770	9800	9800	9800	9800	0
139	20231207	171300	2003437770	9800	9800	9800	9800	0
140	20231207	171200	2003437770	9800	9800	9800	9800	0
141	20231207	171100	2003437770	9800	9800	9800	9800	0
142	20231207	171000	2003437770	9800	9800	9800	9800	0
143	20231207	170900	2003437770	9800	9800	9800	9800	0
144	20231207	170800	2003437770	9800	9800	9800	9800	0
145	20231207	170700	2003437770	9800	9800	9800	9800	0
146	20231207	170600	2003437770	9800	9800	9800	9800	0
147	20231207	170500	2003437770	9800	9800	9800	9800	0
148	20231207	170400	2003437770	9800	9800	9800	9800	0
149	20231207	170300	2003437770	9800	9800	9800	9800	0
150	20231207	170200	2003437770	9800	9800	9800	9800	0
151	20231207	170100	2003437770	9800	9800	9800	9800	0
152	20231207	170000	2003437770	9800	9800	9800	9800	9894
153	20231207	165900	2003437770	9800	9800	9800	9800	0
154	20231207	165800	2003437770	9800	9800	9800	9800	0
155	20231207	165700	2003437770	9800	9800	9800	9800	0
156	20231207	165600	2003437770	9800	9800	9800	9800	0
157	20231207	165500	2003437770	9800	9800	9800	9800	0
158	20231207	165400	2003437770	9800	9800	9800	9800	0
159	20231207	165300	2003437770	9800	9800	9800	9800	0
160	20231207	165200	2003437770	9800	9800	9800	9800	0
161	20231207	165100	2003437770	9800	9800	9800	9800	0
162	20231207	165000	2003437770	9800	9800	9800	9800	0
163	20231207	164900	2003437770	9800	9800	9800	9800	0
164	20231207	164800	2003437770	9800	9800	9800	9800	0
165	20231207	164700	2003437770	9800	9800	9800	9800	0
166	20231207	164600	2003437770	9800	9800	9800	9800	0
167	20231207	164500	2003437770	9800	9800	9800	9800	0
168	20231207	164400	2003437770	9800	9800	9800	9800	0
169	20231207	164300	2003437770	9800	9800	9800	9800	0
170	20231207	164200	2003437770	9800	9800	9800	9800	0
171	20231207	164100	2003437770	9800	9800	9800	9800	0
172	20231207	164000	2003437770	9800	9800	9800	9800	0
173	20231207	163900	2003437770	9800	9800	9800	9800	0
174	20231207	163800	2003437770	9800	9800	9800	9800	0
175	20231207	163700	2003437770	9800	9800	9800	9800	0
176	20231207	163600	2003437770	9800	9800	9800	9800	0
177	20231207	163500	2003437770	9800	9800	9800	9800	0
178	20231207	163400	2003437770	9800	9800	9800	9800	0
179	20231207	163300	2003437770	9800	9800	9800	9800	0
180	20231207	163200	2003437770	9800	9800	9800	9800	0
181	20231207	163100	2003437770	9800	9800	9800	9800	0
182	20231207	163000	2003437770	9800	9800	9800	9800	9894
183	20231207	162900	2003437770	9800	9800	9800	9800	0
184	20231207	162800	2003437770	9800	9800	9800	9800	0
185	20231207	162700	2003437770	9800	9800	9800	9800	0
186	20231207	162600	2003437770	9800	9800	9800	9800	0
187	20231207	162500	2003437770	9800	9800	9800	9800	0
188	20231207	162400	2003437770	9800	9800	9800	9800	0
189	20231207	162300	2003437770	9800	9800	9800	9800	0
190	20231207	162200	2003437770	9800	9800	9800	9800	0
191	20231207	162100	2003437770	9800	9800	9800	9800	0
192	20231207	162000	2003437770	9800	9800	9800	9800	0
193	20231207	161900	2003437770	9800	9800	9800	9800	0
194	20231207	161800	2003437770	9800	9800	9800	9800	0
195	20231207	161700	2003437770	9800	9800	9800	9800	0
196	20231207	161600	2003437770	9800	9800	9800	9800	0
197	20231207	161500	2003437770	9800	9800	9800	9800	0
198	20231207	161400	2003437770	9800	9800	9800	9800	0
199	20231207	161300	2003437770	9800	9800	9800	9800	0
200	20231207	161200	2003437770	9800	9800	9800	9800	0
201	20231207	161100	2003437770	9800	9800	9800	9800	0
202	20231207	161000	2003437770	9800	9800	9800	9800	0
203	20231207	160900	2003437770	9800	9800	9800	9800	0
204	20231207	160800	2003437770	9800	9800	9800	9800	0
205	20231207	160700	2003437770	9800	9800	9800	9800	0
206	20231207	160600	2003437770	9800	9800	9800	9800	0
207	20231207	160500	2003437770	9800	9800	9800	9800	0
208	20231207	160400	2003437770	9800	9800	9800	9800	0
209	20231207	160300	2003437770	9800	9800	9800	9800	0
210	20231207	160200	2003437770	9800	9800	9800	9800	0
211	20231207	160100	2003437770	9800	9800	9800	9800	0
212	20231207	160000	2003437770	9800	9800	9800	9800	9894
213	20231207	155900	2003437770	9800	9800	9800	9800	0
214	20231207	155800	2003437770	9800	9800	9800	9800	0
215	20231207	155700	2003437770	9800	9800	9800	9800	0
216	20231207	155600	2003437770	9800	9800	9800	9800	0
217	20231207	155500	2003437770	9800	9800	9800	9800	0
218	20231207	155400	2003437770	9800	9800	9800	9800	0
219	20231207	155300	2003437770	9800	9800	9800	9800	0
220	20231207	155200	2003437770	9800	9800	9800	9800	0
221	20231207	155100	2003437770	9800	9800	9800	9800	0
222	20231207	155000	2003437770	9800	9800	9800	9800	0
223	20231207	154900	2003437770	9800	9800	9800	9800	0
224	20231207	154800	2003437770	9800	9800	9800	9800	0
225	20231207	154700	2003437770	9800	9800	9800	9800	0
226	20231207	154600	2003437770	9800	9800	9800	9800	0
227	20231207	154500	2003437770	9800	9800	9800	9800	0
228	20231207	154400	2003437770	9800	9800	9800	9800	0
229	20231207	154300	2003437770	9800	9800	9800	9800	0
230	20231207	154200	2003437770	9800	9800	9800	9800	0
231	20231207	154100	2003437770	9800	9800	9800	9800	0
232	20231207	154000	2003437770	9800	9800	9800	9800	0
233	20231207	153900	2003437770	9800	9800	9800	9800	0
234	20231207	153800	2003437770	9800	9800	9800	9800	0
235	20231207	153700	2003437770	9800	9800	9800	9800	0
236	20231207	153600	2003437770	9800	9800	9800	9800	0
237	20231207	153500	2003437770	9800	9800	9800	9800	0
238	20231207	153400	2003437770	9800	9800	9800	9800	0
239	20231207	153300	2003437770	9800	9800	9800	9800	0
240	20231207	153200	2003437770	9800	9800	9800	9800	0
241	20231207	153100	2003437770	9800	9800	9800	9800	0
242	20231207	153000	2003437770	9800	9800	9800	9800	19788
243	20231207	152900	1906476570	9760	9760	9760	9760	0
244	20231207	152800	1906476570	9760	9760	9760	9760	0
245	20231207	152700	1906476570	9760	9760	9760	9760	0
246	20231207	152600	1906476570	9760	9760	9760	9760	0
247	20231207	152500	1906476570	9760	9760	9760	9760	0
248	20231207	152400	1906476570	9760	9760	9760	9760	0
249	20231207	152300	1906476570	9760	9760	9760	9760	0
250	20231207	152200	1906476570	9760	9760	9760	9760	0
251	20231207	152100	1906476570	9760	9760	9760	9760	0
252	20231207	152000	1906476570	9760	9760	9760	9760	0
253	20231207	151900	1906476570	9760	9700	9800	9690	5227
254	20231207	151800	1855514300	9700	9720	9720	9690	1136
255	20231207	151700	1844499410	9700	9730	9730	9700	202
256	20231207	151600	1842535450	9730	9720	9740	9690	715
257	20231207	151500	1835577770	9730	9690	9730	9690	700
258	20231207	151400	1828770790	9730	9730	9730	9730	794
259	20231207	151300	1821045170	9730	9720	9730	9690	848
260	20231207	151200	1812796480	9690	9730	9740	9690	1394
261	20231207	151100	1799268910	9740	9720	9740	9720	2001
262	20231207	151000	1779817560	9720	9700	9720	9690	1393
263	20231207	150900	1766292460	9700	9690	9700	9690	951
264	20231207	150800	1757072510	9710	9690	9710	9690	1742
265	20231207	150700	1740188600	9690	9680	9690	9680	300
266	20231207	150600	1737283640	9670	9670	9670	9670	121
267	20231207	150500	1736113570	9690	9680	9690	9680	394
268	20231207	150400	1732299640	9680	9690	9690	9680	212
269	20231207	150300	1730247360	9680	9680	9690	9680	426
270	20231207	150200	1726123180	9690	9680	9690	9680	184
271	20231207	150100	1724342050	9670	9670	9670	9670	8
272	20231207	150000	1724264690	9670	9680	9680	9670	91
273	20231207	145900	1723383830	9680	9680	9690	9670	112
274	20231207	145800	1722300590	9690	9680	9690	9680	147
275	20231207	145700	1720877360	9680	9680	9680	9680	0
276	20231207	145600	1720877360	9680	9680	9680	9670	416
277	20231207	145500	1716851700	9690	9710	9710	9690	117
278	20231207	145400	1715716880	9700	9690	9710	9690	403
279	20231207	145300	1711808980	9700	9700	9700	9700	28
280	20231207	145200	1711537380	9690	9680	9690	9680	19
281	20231207	145100	1711353440	9680	9690	9690	9680	150
282	20231207	145000	1709900890	9680	9680	9690	9680	356
283	20231207	144900	1706454720	9690	9690	9690	9680	495
284	20231207	144800	1701660200	9720	9710	9720	9700	765
285	20231207	144700	1694232370	9710	9690	9710	9690	389
286	20231207	144600	1690461160	9680	9650	9680	9640	604
287	20231207	144500	1684615010	9650	9640	9650	9630	1192
288	20231207	144400	1673119140	9620	9620	9630	9610	108
289	20231207	144300	1672079480	9610	9610	9610	9600	1455
290	20231207	144200	1658100980	9610	9600	9620	9590	1520
291	20231207	144100	1643506110	9600	9600	9600	9600	0
292	20231207	144000	1643506110	9600	9610	9610	9600	29
293	20231207	143900	1643227690	9600	9610	9610	9600	64
294	20231207	143800	1642613270	9600	9610	9620	9600	362
295	20231207	143700	1639133880	9610	9610	9610	9600	203
296	20231207	143600	1637185050	9600	9600	9600	9600	54
297	20231207	143500	1636666650	9590	9600	9600	9590	318
298	20231207	143400	1633614320	9600	9600	9610	9600	440
299	20231207	143300	1629389380	9630	9620	9630	9620	1401
300	20231207	143200	1615907520	9590	9620	9620	9590	5
301	20231207	143100	1615859480	9620	9620	9620	9580	12
302	20231207	143000	1615744440	9590	9590	9630	9580	300
303	20231207	142900	1612868230	9630	9580	9630	9580	618
304	20231207	142800	1606947740	9590	9600	9600	9590	476
305	20231207	142700	1602382840	9590	9590	9590	9580	322
306	20231207	142600	1599296840	9600	9600	9600	9600	119
307	20231207	142500	1598154440	9580	9640	9640	9580	12219
308	20231207	142400	1480799610	9630	9640	9640	9630	197
309	20231207	142300	1478902490	9630	9630	9640	9630	601
310	20231207	142200	1473114850	9640	9640	9640	9640	1
311	20231207	142100	1473105210	9630	9640	9640	9630	302
312	20231207	142000	1470195930	9650	9640	9650	9640	183
313	20231207	141900	1468431310	9640	9640	9640	9640	22
314	20231207	141800	1468219230	9640	9640	9640	9640	566
315	20231207	141700	1462762990	9650	9640	9650	9640	9
316	20231207	141600	1462676210	9650	9650	9650	9640	599
317	20231207	141500	1456895960	9650	9650	9650	9650	1
318	20231207	141400	1456886310	9630	9640	9650	9630	291
319	20231207	141300	1454083880	9640	9630	9640	9630	501
320	20231207	141200	1449259070	9640	9640	9640	9630	827
321	20231207	141100	1441292640	9640	9640	9640	9640	1
322	20231207	141000	1441283000	9620	9620	9620	9620	298
323	20231207	140900	1438416240	9620	9630	9630	9620	135
324	20231207	140800	1437117530	9620	9630	9630	9620	126
325	20231207	140700	1435905390	9630	9630	9630	9630	1116
326	20231207	140600	1425158310	9630	9630	9630	9630	0
327	20231207	140500	1425158310	9630	9630	9630	9620	623
328	20231207	140400	1419160030	9630	9640	9640	9630	26
329	20231207	140300	1418909640	9630	9630	9630	9630	344
330	20231207	140200	1415596920	9640	9640	9640	9630	127
331	20231207	140100	1414373860	9620	9640	9640	9620	1874
332	20231207	140000	1396332390	9660	9640	9660	9640	313
333	20231207	135900	1393314870	9640	9660	9660	9640	1196
334	20231207	135800	1381765370	9650	9650	9650	9650	76
335	20231207	135700	1381031970	9640	9640	9650	9640	267
336	20231207	135600	1378458080	9640	9640	9640	9640	6
337	20231207	135500	1378400240	9630	9650	9650	9630	739
338	20231207	135400	1371277480	9650	9650	9650	9650	207
339	20231207	135300	1369279930	9650	9650	9650	9650	9
340	20231207	135200	1369193080	9650	9650	9650	9640	174
341	20231207	135100	1367515190	9650	9650	9650	9650	1
342	20231207	135000	1367505540	9670	9640	9670	9640	1666
343	20231207	134900	1351429520	9650	9650	9650	9640	1169
344	20231207	134800	1340149890	9650	9660	9660	9650	1504
345	20231207	134700	1325635740	9660	9660	9660	9660	15
346	20231207	134600	1325490840	9660	9660	9660	9660	121
347	20231207	134500	1324321980	9670	9670	9670	9670	60
348	20231207	134400	1323741780	9670	9650	9670	9650	545
349	20231207	134300	1318478120	9650	9650	9650	9650	198
350	20231207	134200	1316567420	9650	9660	9660	9650	846
351	20231207	134100	1308396280	9660	9660	9660	9660	0
352	20231207	134000	1308396280	9660	9650	9660	9650	1225
353	20231207	133900	1296575010	9650	9660	9660	9650	1176
354	20231207	133800	1285220920	9670	9670	9670	9670	30
355	20231207	133700	1284930820	9670	9670	9670	9670	41
356	20231207	133600	1284534350	9670	9670	9670	9670	926
357	20231207	133500	1275579930	9670	9670	9670	9670	2
358	20231207	133400	1275560590	9670	9670	9670	9670	45
359	20231207	133300	1275125440	9670	9660	9670	9660	1124
360	20231207	133200	1264267580	9670	9670	9670	9670	1
361	20231207	133100	1264257910	9670	9670	9670	9670	1083
362	20231207	133000	1253785300	9680	9660	9680	9660	245
363	20231207	132900	1251417350	9660	9670	9670	9660	291
364	20231207	132800	1248604200	9670	9680	9680	9670	124
365	20231207	132700	1247404740	9680	9680	9680	9680	7
366	20231207	132600	1247336980	9670	9680	9680	9670	175
367	20231207	132500	1245644200	9680	9680	9690	9680	5
368	20231207	132400	1245595790	9680	9680	9680	9680	150
369	20231207	132300	1244143790	9690	9680	9690	9660	4358
370	20231207	132200	1202023530	9680	9680	9680	9680	1010
371	20231207	132100	1192246730	9690	9690	9690	9690	1207
372	20231207	132000	1180550900	9690	9700	9700	9690	278
373	20231207	131900	1177857060	9700	9700	9700	9700	214
374	20231207	131800	1175781260	9700	9700	9700	9700	1
375	20231207	131700	1175771560	9690	9700	9700	9690	122
376	20231207	131600	1174589370	9690	9700	9700	9690	399
377	20231207	131500	1170723040	9700	9700	9700	9700	0
378	20231207	131400	1170723040	9700	9700	9700	9700	3
379	20231207	131300	1170693940	9700	9700	9700	9700	80
380	20231207	131200	1169917940	9700	9700	9700	9700	592
381	20231207	131100	1164175540	9710	9710	9710	9710	2
382	20231207	131000	1164156120	9700	9700	9700	9700	124
383	20231207	130900	1162953320	9710	9710	9720	9710	510
384	20231207	130800	1158001120	9700	9700	9700	9700	0
385	20231207	130700	1158001120	9700	9710	9710	9700	124
386	20231207	130600	1156798300	9710	9710	9710	9710	1
387	20231207	130500	1156788590	9710	9710	9710	9710	1
388	20231207	130400	1156778880	9710	9710	9710	9700	133
389	20231207	130300	1155488660	9710	9710	9710	9710	0
390	20231207	130200	1155488660	9710	9710	9710	9710	2
391	20231207	130100	1155469240	9700	9710	9710	9700	153
392	20231207	130000	1153984830	9710	9700	9710	9700	28
393	20231207	125900	1153713210	9710	9710	9710	9710	0
394	20231207	125800	1153713210	9710	9700	9710	9700	244
395	20231207	125700	1151346400	9710	9710	9710	9710	33
396	20231207	125600	1151025970	9700	9720	9720	9700	966
397	20231207	125500	1141648910	9720	9720	9720	9720	2
398	20231207	125400	1141629470	9710	9720	9720	9710	185
399	20231207	125300	1139832480	9720	9720	9720	9710	362
400	20231207	125200	1136317350	9720	9720	9720	9710	324
401	20231207	125100	1133171070	9720	9720	9720	9710	126
402	20231207	125000	1131947570	9710	9710	9710	9710	0
403	20231207	124900	1131947570	9710	9710	9710	9710	407
404	20231207	124800	1127995600	9710	9730	9730	9710	150
405	20231207	124700	1126539000	9720	9750	9750	9720	190
406	20231207	124600	1124688300	9730	9730	9730	9730	98
407	20231207	124500	1123734760	9720	9720	9720	9720	122
408	20231207	124400	1122548920	9730	9720	9730	9720	222
409	20231207	124300	1120391060	9730	9730	9730	9730	192
410	20231207	124200	1118522900	9720	9730	9730	9720	135
411	20231207	124100	1117210690	9730	9730	9730	9730	0
412	20231207	124000	1117210690	9730	9720	9730	9720	277
413	20231207	123900	1114516460	9720	9720	9720	9720	24
414	20231207	123800	1114283180	9710	9710	9710	9710	1018
415	20231207	123700	1104398400	9720	9730	9730	9720	106
416	20231207	123600	1103368060	9720	9720	9720	9720	10
417	20231207	123500	1103270860	9720	9720	9720	9720	121
418	20231207	123400	1102094740	9730	9720	9730	9720	5
419	20231207	123300	1102046100	9720	9710	9720	9710	316
420	20231207	123200	1098974660	9710	9720	9720	9710	116
421	20231207	123100	1097848280	9710	9710	9710	9710	0
422	20231207	123000	1097848280	9710	9710	9710	9700	206
423	20231207	122900	1095848840	9710	9710	9710	9710	2
424	20231207	122800	1095829420	9700	9710	9710	9700	154
425	20231207	122700	1094334180	9710	9700	9710	9700	2
426	20231207	122600	1094314770	9700	9700	9700	9700	137
427	20231207	122500	1092985870	9710	9710	9710	9710	72
428	20231207	122400	1092286750	9710	9710	9710	9710	0
429	20231207	122300	1092286750	9710	9710	9710	9710	42
430	20231207	122200	1091878930	9700	9700	9700	9700	60
431	20231207	122100	1091296930	9700	9700	9700	9700	90
432	20231207	122000	1090423930	9700	9700	9700	9700	62
433	20231207	121900	1089822530	9690	9720	9720	9690	4019
434	20231207	121800	1050835760	9720	9720	9720	9720	2
435	20231207	121700	1050816320	9720	9720	9720	9720	0
436	20231207	121600	1050816320	9720	9710	9720	9710	322
437	20231207	121500	1047689680	9710	9710	9710	9710	579
438	20231207	121400	1042067590	9710	9710	9710	9710	19
439	20231207	121300	1041883100	9710	9710	9710	9700	126
440	20231207	121200	1040660850	9710	9710	9710	9700	165
441	20231207	121100	1039059700	9700	9710	9710	9700	11
442	20231207	121000	1038952940	9710	9710	9710	9710	122
443	20231207	120900	1037768320	9720	9720	9720	9720	2
444	20231207	120800	1037748880	9720	9720	9720	9720	0
445	20231207	120700	1037748880	9720	9710	9720	9710	207
446	20231207	120600	1035738900	9720	9720	9720	9720	32
447	20231207	120500	1035427860	9720	9720	9720	9720	0
448	20231207	120400	1035427860	9720	9720	9720	9720	122
449	20231207	120300	1034242020	9710	9730	9730	9710	55
450	20231207	120200	1033706890	9720	9720	9720	9720	134
451	20231207	120100	1032404410	9720	9720	9720	9720	0
452	20231207	120000	1032404410	9720	9720	9720	9720	4
453	20231207	115900	1032365530	9730	9730	9730	9730	3
454	20231207	115800	1032336340	9730	9730	9730	9730	0
455	20231207	115700	1032336340	9730	9720	9730	9710	351
456	20231207	115600	1028926610	9710	9720	9720	9710	178
457	20231207	115500	1027197150	9730	9730	9730	9730	1
458	20231207	115400	1027187420	9730	9740	9740	9730	161
459	20231207	115300	1025619890	9740	9730	9740	9730	28
460	20231207	115200	1025347430	9740	9740	9740	9740	3
461	20231207	115100	1025318210	9750	9750	9750	9750	0
462	20231207	115000	1025318210	9750	9750	9750	9740	4
463	20231207	114900	1025279230	9730	9730	9740	9730	71
464	20231207	114800	1024588000	9740	9740	9740	9730	30
465	20231207	114700	1024295820	9750	9760	9760	9750	309
466	20231207	114600	1021281550	9770	9760	9770	9760	11
467	20231207	114500	1021174170	9770	9770	9770	9770	245
468	20231207	114400	1018780520	9760	9760	9760	9760	0
469	20231207	114300	1018780520	9760	9760	9760	9760	3
470	20231207	114200	1018751240	9770	9760	9770	9760	220
471	20231207	114100	1016603840	9760	9760	9760	9760	0
472	20231207	114000	1016603840	9760	9740	9760	9740	400
473	20231207	113900	1012701740	9740	9740	9740	9740	3
474	20231207	113800	1012672520	9730	9740	9740	9730	149
475	20231207	113700	1011222720	9730	9730	9730	9730	1
476	20231207	113600	1011212990	9730	9730	9730	9730	121
477	20231207	113500	1010035660	9720	9720	9720	9720	0
478	20231207	113400	1010035660	9720	9720	9720	9720	193
479	20231207	113300	1008159700	9710	9710	9710	9710	96
480	20231207	113200	1007227540	9710	9710	9710	9710	2
481	20231207	113100	1007208120	9710	9720	9720	9710	24
482	20231207	113000	1006975070	9710	9710	9710	9710	30
483	20231207	112900	1006683770	9700	9700	9700	9690	322
484	20231207	112800	1003561190	9700	9700	9700	9700	2
485	20231207	112700	1003541790	9700	9700	9700	9700	47
486	20231207	112600	1003085890	9700	9700	9700	9700	193
487	20231207	112500	1001213790	9690	9690	9700	9690	842
488	20231207	112400	993052610	9690	9700	9700	9690	500
489	20231207	112300	988207600	9700	9700	9700	9700	120
490	20231207	112200	987043600	9700	9700	9700	9700	122
491	20231207	112100	985860200	9690	9690	9690	9690	10
492	20231207	112000	985763300	9710	9710	9710	9710	1
493	20231207	111900	985753590	9690	9690	9690	9690	256
494	20231207	111800	983272950	9690	9710	9710	9690	1866
495	20231207	111700	965172060	9700	9710	9710	9700	2419
496	20231207	111600	941693810	9720	9720	9720	9720	1204
497	20231207	111500	929990930	9740	9740	9740	9740	4
498	20231207	111400	929951970	9740	9740	9740	9740	26
499	20231207	111300	929698730	9740	9740	9740	9740	2
500	20231207	111200	929679250	9730	9740	9740	9730	178
501	20231207	111100	927946750	9740	9740	9740	9740	0
502	20231207	111000	927946750	9740	9740	9740	9740	2
503	20231207	110900	927927270	9720	9720	9720	9720	99
504	20231207	110800	926964990	9750	9750	9750	9750	10
505	20231207	110700	926867490	9760	9750	9760	9750	33
506	20231207	110600	926545510	9750	9750	9750	9720	445
507	20231207	110500	922210210	9740	9740	9740	9740	80
508	20231207	110400	921431010	9740	9720	9740	9710	1825
509	20231207	110300	903701350	9750	9730	9750	9730	113
510	20231207	110200	902601820	9750	9750	9750	9730	2184
511	20231207	110100	881346460	9750	9750	9750	9750	21
512	20231207	110000	881141710	9750	9750	9750	9750	20
513	20231207	105900	880946710	9750	9750	9750	9750	45
514	20231207	105800	880507960	9750	9760	9760	9750	290
515	20231207	105700	877678060	9780	9780	9780	9780	5
516	20231207	105600	877629160	9780	9760	9780	9760	216
517	20231207	105500	875520980	9770	9770	9770	9770	11
518	20231207	105400	875413510	9770	9770	9770	9770	289
519	20231207	105300	872589980	9790	9800	9800	9790	65
520	20231207	105200	871953550	9800	9800	9810	9800	109
521	20231207	105100	870885280	9800	9800	9800	9800	0
522	20231207	105000	870885280	9800	9800	9800	9800	161
523	20231207	104900	869307480	9800	9800	9800	9800	305
524	20231207	104800	866318480	9790	9790	9790	9790	5
525	20231207	104700	866269530	9790	9790	9790	9790	83
526	20231207	104600	865456960	9820	9820	9820	9820	114
527	20231207	104500	864337480	9820	9820	9820	9820	0
528	20231207	104400	864337480	9820	9810	9820	9810	428
529	20231207	104300	860138320	9820	9810	9820	9800	510
530	20231207	104200	855134830	9810	9810	9810	9810	1
531	20231207	104100	855125020	9760	9780	9780	9760	1085
532	20231207	104000	844514880	9820	9830	9830	9820	645
533	20231207	103900	838174540	9840	9840	9840	9840	0
534	20231207	103800	838174540	9840	9780	9840	9780	1774
535	20231207	103700	820794090	9780	9750	9780	9750	201
536	20231207	103600	818834310	9790	9790	9790	9790	0
537	20231207	103500	818834310	9790	9790	9790	9790	0
538	20231207	103400	818834310	9790	9780	9790	9750	351
539	20231207	103300	815399460	9770	9740	9770	9740	1121
540	20231207	103200	804457790	9770	9770	9770	9770	86
541	20231207	103100	803617570	9770	9740	9770	9740	394
542	20231207	103000	799779950	9740	9750	9750	9740	345
543	20231207	102900	796418490	9750	9750	9770	9750	1006
544	20231207	102800	786600720	9740	9740	9740	9740	3
545	20231207	102700	786571500	9740	9750	9750	9740	126
546	20231207	102600	785344210	9750	9750	9750	9750	19
547	20231207	102500	785158960	9750	9750	9750	9750	1
548	20231207	102400	785149210	9750	9750	9750	9750	12
549	20231207	102300	785032210	9780	9780	9780	9750	504
550	20231207	102200	780117170	9750	9770	9770	9750	2500
551	20231207	102100	755735070	9780	9790	9790	9780	20
552	20231207	102000	755539370	9750	9780	9780	9750	500
553	20231207	101900	750658580	9790	9790	9790	9790	1
554	20231207	101800	750648790	9800	9810	9810	9770	440
555	20231207	101700	746341070	9800	9750	9800	9750	449
556	20231207	101600	741952240	9750	9710	9750	9700	449
557	20231207	101500	737589230	9700	9720	9720	9700	501
558	20231207	101400	732727880	9710	9740	9740	9710	67
559	20231207	101300	732076470	9740	9720	9740	9710	184
560	20231207	101200	730285770	9740	9740	9740	9740	3
561	20231207	101100	730256550	9750	9730	9750	9700	785
562	20231207	101000	722622430	9730	9700	9750	9700	607
563	20231207	100900	716730220	9700	9740	9750	9700	4298
564	20231207	100800	675017070	9700	9740	9740	9700	1079
565	20231207	100700	664531470	9750	9770	9770	9750	868
566	20231207	100600	656068170	9750	9760	9780	9750	514
567	20231207	100500	651050440	9760	9800	9800	9760	784
568	20231207	100400	643385910	9800	9790	9800	9780	12
569	20231207	100300	643268490	9800	9800	9800	9800	53
570	20231207	100200	642749090	9810	9810	9810	9810	1
571	20231207	100100	642739280	9810	9820	9820	9800	13
572	20231207	100000	642611770	9820	9770	9820	9770	101
573	20231207	095900	641624950	9820	9830	9830	9820	6
574	20231207	095800	641566020	9760	9800	9800	9750	538
575	20231207	095700	636299110	9800	9840	9840	9800	2248
576	20231207	095600	614260520	9870	9870	9870	9870	3
577	20231207	095500	614230910	9870	9860	9870	9860	63
578	20231207	095400	613609610	9860	9860	9860	9860	0
579	20231207	095300	613609610	9860	9850	9860	9850	220
580	20231207	095200	611442410	9860	9860	9860	9820	255
581	20231207	095100	608934440	9860	9860	9870	9860	325
582	20231207	095000	605729930	9860	9860	9870	9860	51
583	20231207	094900	605226950	9870	9890	9890	9870	175
584	20231207	094800	603497890	9890	9890	9890	9890	1395
585	20231207	094700	589701340	9890	9850	9890	9850	2734
586	20231207	094600	562731690	9850	9850	9860	9850	759
587	20231207	094500	555250500	9850	9840	9850	9840	600
588	20231207	094400	549342000	9840	9790	9850	9790	3745
589	20231207	094300	512621150	9790	9840	9840	9790	255
590	20231207	094200	510124650	9840	9850	9850	9840	844
591	20231207	094100	501815220	9850	9770	9850	9770	1913
592	20231207	094000	483005220	9770	9770	9770	9750	223
593	20231207	093900	480830510	9770	9750	9780	9750	3125
594	20231207	093800	450310040	9750	9750	9750	9750	1
595	20231207	093700	450300290	9750	9720	9750	9690	825
596	20231207	093600	442299430	9700	9760	9760	9700	339
597	20231207	093500	439009270	9770	9770	9770	9770	7
598	20231207	093400	438940880	9770	9780	9780	9720	1119
599	20231207	093300	428058010	9780	9720	9780	9720	910
600	20231207	093200	419180960	9720	9690	9720	9690	450
601	20231207	093100	414815920	9660	9670	9690	9660	1354
602	20231207	093000	401730680	9700	9690	9700	9680	716
603	20231207	092900	394797800	9690	9700	9700	9690	1057
604	20231207	092800	384554730	9740	9730	9740	9690	579
605	20231207	092700	378925340	9730	9700	9730	9700	356
606	20231207	092600	375471960	9740	9720	9740	9700	4275
607	20231207	092500	333989330	9710	9760	9760	9710	170
608	20231207	092400	332335470	9760	9750	9760	9750	75
609	20231207	092300	331603520	9720	9720	9720	9720	6
610	20231207	092200	331545200	9720	9730	9770	9720	1510
611	20231207	092100	316844680	9730	9710	9730	9700	558
612	20231207	092000	311431370	9700	9700	9730	9690	1063
613	20231207	091900	301121360	9730	9730	9730	9700	1163
614	20231207	091800	289836700	9700	9710	9720	9700	4940
615	20231207	091700	241914480	9720	9720	9730	9710	1157
616	20231207	091600	230673680	9720	9770	9780	9720	3722
617	20231207	091500	194373080	9770	9780	9800	9770	770
618	20231207	091400	186843060	9780	9810	9810	9780	586
619	20231207	091300	181103950	9850	9800	9850	9800	465
620	20231207	091200	176545500	9810	9850	9850	9800	1303
621	20231207	091100	163759910	9850	9850	9850	9840	418
622	20231207	091000	159644490	9850	9850	9850	9840	492
623	20231207	090900	154800550	9850	9850	9850	9850	69
624	20231207	090800	154120900	9850	9850	9850	9850	1600
625	20231207	090700	138360900	9830	9910	9910	9830	399
626	20231207	090600	134430790	9910	9830	9910	9830	331
627	20231207	090500	131173680	9820	9840	9930	9800	1947
628	20231207	090400	112043820	9940	9830	9940	9800	4639
629	20231207	090300	66434170	9830	9840	9840	9820	641
630	20231207	090200	60133160	9830	9900	9940	9830	2066
631	20231207	090100	39642980	9910	9870	9910	9870	1204
632	20231207	090000	27735680	9800	9850	9870	9770	2819