KissMeData/230360/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204000	1200852900	9570	9570	9570	9570	2205
3	20231207	203900	1200852900	9570	9570	9570	9570	0
4	20231207	203800	1200852900	9570	9570	9570	9570	0
5	20231207	203700	1200852900	9570	9570	9570	9570	0
6	20231207	203600	1200852900	9570	9570	9570	9570	0
7	20231207	203500	1200852900	9570	9570	9570	9570	0
8	20231207	203400	1200852900	9570	9570	9570	9570	0
9	20231207	203300	1200852900	9570	9570	9570	9570	0
10	20231207	203200	1200852900	9570	9570	9570	9570	0
11	20231207	203100	1200852900	9570	9570	9570	9570	0
12	20231207	203000	1200852900	9570	9570	9570	9570	0
13	20231207	202900	1200852900	9570	9570	9570	9570	0
14	20231207	202800	1200852900	9570	9570	9570	9570	0
15	20231207	202700	1200852900	9570	9570	9570	9570	0
16	20231207	202600	1200852900	9570	9570	9570	9570	0
17	20231207	202500	1200852900	9570	9570	9570	9570	0
18	20231207	202400	1200852900	9570	9570	9570	9570	0
19	20231207	202300	1200852900	9570	9570	9570	9570	0
20	20231207	202200	1200852900	9570	9570	9570	9570	0
21	20231207	202100	1200852900	9570	9570	9570	9570	0
22	20231207	202000	1200852900	9570	9570	9570	9570	0
23	20231207	201900	1200852900	9570	9570	9570	9570	0
24	20231207	201800	1200852900	9570	9570	9570	9570	0
25	20231207	201700	1200852900	9570	9570	9570	9570	0
26	20231207	201600	1200852900	9570	9570	9570	9570	0
27	20231207	201500	1200852900	9570	9570	9570	9570	0
28	20231207	201400	1200852900	9570	9570	9570	9570	0
29	20231207	201300	1200852900	9570	9570	9570	9570	0
30	20231207	201200	1200852900	9570	9570	9570	9570	0
31	20231207	201100	1200852900	9570	9570	9570	9570	0
32	20231207	201000	1200852900	9570	9570	9570	9570	2205
33	20231207	200900	1200852900	9570	9570	9570	9570	0
34	20231207	200800	1200852900	9570	9570	9570	9570	0
35	20231207	200700	1200852900	9570	9570	9570	9570	0
36	20231207	200600	1200852900	9570	9570	9570	9570	0
37	20231207	200500	1200852900	9570	9570	9570	9570	0
38	20231207	200400	1200852900	9570	9570	9570	9570	0
39	20231207	200300	1200852900	9570	9570	9570	9570	0
40	20231207	200200	1200852900	9570	9570	9570	9570	0
41	20231207	200100	1200852900	9570	9570	9570	9570	0
42	20231207	200000	1200852900	9570	9570	9570	9570	0
43	20231207	195900	1200852900	9570	9570	9570	9570	0
44	20231207	195800	1200852900	9570	9570	9570	9570	0
45	20231207	195700	1200852900	9570	9570	9570	9570	0
46	20231207	195600	1200852900	9570	9570	9570	9570	0
47	20231207	195500	1200852900	9570	9570	9570	9570	0
48	20231207	195400	1200852900	9570	9570	9570	9570	0
49	20231207	195300	1200852900	9570	9570	9570	9570	0
50	20231207	195200	1200852900	9570	9570	9570	9570	0
51	20231207	195100	1200852900	9570	9570	9570	9570	0
52	20231207	195000	1200852900	9570	9570	9570	9570	0
53	20231207	194900	1200852900	9570	9570	9570	9570	0
54	20231207	194800	1200852900	9570	9570	9570	9570	0
55	20231207	194700	1200852900	9570	9570	9570	9570	0
56	20231207	194600	1200852900	9570	9570	9570	9570	0
57	20231207	194500	1200852900	9570	9570	9570	9570	0
58	20231207	194400	1200852900	9570	9570	9570	9570	0
59	20231207	194300	1200852900	9570	9570	9570	9570	0
60	20231207	194200	1200852900	9570	9570	9570	9570	0
61	20231207	194100	1200852900	9570	9570	9570	9570	0
62	20231207	194000	1200852900	9570	9570	9570	9570	2205
63	20231207	193900	1200852900	9570	9570	9570	9570	0
64	20231207	193800	1200852900	9570	9570	9570	9570	0
65	20231207	193700	1200852900	9570	9570	9570	9570	0
66	20231207	193600	1200852900	9570	9570	9570	9570	0
67	20231207	193500	1200852900	9570	9570	9570	9570	0
68	20231207	193400	1200852900	9570	9570	9570	9570	0
69	20231207	193300	1200852900	9570	9570	9570	9570	0
70	20231207	193200	1200852900	9570	9570	9570	9570	0
71	20231207	193100	1200852900	9570	9570	9570	9570	0
72	20231207	193000	1200852900	9570	9570	9570	9570	0
73	20231207	192900	1200852900	9570	9570	9570	9570	0
74	20231207	192800	1200852900	9570	9570	9570	9570	0
75	20231207	192700	1200852900	9570	9570	9570	9570	0
76	20231207	192600	1200852900	9570	9570	9570	9570	0
77	20231207	192500	1200852900	9570	9570	9570	9570	0
78	20231207	192400	1200852900	9570	9570	9570	9570	0
79	20231207	192300	1200852900	9570	9570	9570	9570	0
80	20231207	192200	1200852900	9570	9570	9570	9570	0
81	20231207	192100	1200852900	9570	9570	9570	9570	0
82	20231207	192000	1200852900	9570	9570	9570	9570	0
83	20231207	191900	1200852900	9570	9570	9570	9570	0
84	20231207	191800	1200852900	9570	9570	9570	9570	0
85	20231207	191700	1200852900	9570	9570	9570	9570	0
86	20231207	191600	1200852900	9570	9570	9570	9570	0
87	20231207	191500	1200852900	9570	9570	9570	9570	0
88	20231207	191400	1200852900	9570	9570	9570	9570	0
89	20231207	191300	1200852900	9570	9570	9570	9570	0
90	20231207	191200	1200852900	9570	9570	9570	9570	0
91	20231207	191100	1200852900	9570	9570	9570	9570	0
92	20231207	191000	1200852900	9570	9570	9570	9570	2205
93	20231207	190900	1200852900	9570	9570	9570	9570	0
94	20231207	190800	1200852900	9570	9570	9570	9570	0
95	20231207	190700	1200852900	9570	9570	9570	9570	0
96	20231207	190600	1200852900	9570	9570	9570	9570	0
97	20231207	190500	1200852900	9570	9570	9570	9570	0
98	20231207	190400	1200852900	9570	9570	9570	9570	0
99	20231207	190300	1200852900	9570	9570	9570	9570	0
100	20231207	190200	1200852900	9570	9570	9570	9570	0
101	20231207	190100	1200852900	9570	9570	9570	9570	0
102	20231207	190000	1200852900	9570	9570	9570	9570	0
103	20231207	185900	1200852900	9570	9570	9570	9570	0
104	20231207	185800	1200852900	9570	9570	9570	9570	0
105	20231207	185700	1200852900	9570	9570	9570	9570	0
106	20231207	185600	1200852900	9570	9570	9570	9570	0
107	20231207	185500	1200852900	9570	9570	9570	9570	0
108	20231207	185400	1200852900	9570	9570	9570	9570	0
109	20231207	185300	1200852900	9570	9570	9570	9570	0
110	20231207	185200	1200852900	9570	9570	9570	9570	0
111	20231207	185100	1200852900	9570	9570	9570	9570	0
112	20231207	185000	1200852900	9570	9570	9570	9570	0
113	20231207	184900	1200852900	9570	9570	9570	9570	0
114	20231207	184800	1200852900	9570	9570	9570	9570	0
115	20231207	184700	1200852900	9570	9570	9570	9570	0
116	20231207	184600	1200852900	9570	9570	9570	9570	0
117	20231207	184500	1200852900	9570	9570	9570	9570	0
118	20231207	184400	1200852900	9570	9570	9570	9570	0
119	20231207	184300	1200852900	9570	9570	9570	9570	0
120	20231207	184200	1200852900	9570	9570	9570	9570	0
121	20231207	184100	1200852900	9570	9570	9570	9570	0
122	20231207	184000	1200852900	9570	9570	9570	9570	2205
123	20231207	183900	1200852900	9570	9570	9570	9570	0
124	20231207	183800	1200852900	9570	9570	9570	9570	0
125	20231207	183700	1200852900	9570	9570	9570	9570	0
126	20231207	183600	1200852900	9570	9570	9570	9570	0
127	20231207	183500	1200852900	9570	9570	9570	9570	0
128	20231207	183400	1200852900	9570	9570	9570	9570	0
129	20231207	183300	1200852900	9570	9570	9570	9570	0
130	20231207	183200	1200852900	9570	9570	9570	9570	0
131	20231207	183100	1200852900	9570	9570	9570	9570	0
132	20231207	183000	1200852900	9570	9570	9570	9570	0
133	20231207	182900	1200852900	9570	9570	9570	9570	0
134	20231207	182800	1200852900	9570	9570	9570	9570	0
135	20231207	182700	1200852900	9570	9570	9570	9570	0
136	20231207	182600	1200852900	9570	9570	9570	9570	0
137	20231207	182500	1200852900	9570	9570	9570	9570	0
138	20231207	182400	1200852900	9570	9570	9570	9570	0
139	20231207	182300	1200852900	9570	9570	9570	9570	0
140	20231207	182200	1200852900	9570	9570	9570	9570	0
141	20231207	182100	1200852900	9570	9570	9570	9570	0
142	20231207	182000	1200852900	9570	9570	9570	9570	0
143	20231207	181900	1200852900	9570	9570	9570	9570	0
144	20231207	181800	1200852900	9570	9570	9570	9570	0
145	20231207	181700	1200852900	9570	9570	9570	9570	0
146	20231207	181600	1200852900	9570	9570	9570	9570	0
147	20231207	181500	1200852900	9570	9570	9570	9570	0
148	20231207	181400	1200852900	9570	9570	9570	9570	0
149	20231207	181300	1200852900	9570	9570	9570	9570	0
150	20231207	181200	1200852900	9570	9570	9570	9570	0
151	20231207	181100	1200852900	9570	9570	9570	9570	0
152	20231207	181000	1200852900	9570	9570	9570	9570	2205
153	20231207	180900	1200852900	9570	9570	9570	9570	0
154	20231207	180800	1200852900	9570	9570	9570	9570	0
155	20231207	180700	1200852900	9570	9570	9570	9570	0
156	20231207	180600	1200852900	9570	9570	9570	9570	0
157	20231207	180500	1200852900	9570	9570	9570	9570	0
158	20231207	180400	1200852900	9570	9570	9570	9570	0
159	20231207	180300	1200852900	9570	9570	9570	9570	0
160	20231207	180200	1200852900	9570	9570	9570	9570	0
161	20231207	180100	1200852900	9570	9570	9570	9570	0
162	20231207	180000	1200852900	9570	9570	9570	9570	0
163	20231207	175900	1200852900	9570	9570	9570	9570	0
164	20231207	175800	1200852900	9570	9570	9570	9570	0
165	20231207	175700	1200852900	9570	9570	9570	9570	0
166	20231207	175600	1200852900	9570	9570	9570	9570	0
167	20231207	175500	1200852900	9570	9570	9570	9570	0
168	20231207	175400	1200852900	9570	9570	9570	9570	0
169	20231207	175300	1200852900	9570	9570	9570	9570	0
170	20231207	175200	1200852900	9570	9570	9570	9570	0
171	20231207	175100	1200852900	9570	9570	9570	9570	0
172	20231207	175000	1200852900	9570	9570	9570	9570	0
173	20231207	174900	1200852900	9570	9570	9570	9570	0
174	20231207	174800	1200852900	9570	9570	9570	9570	0
175	20231207	174700	1200852900	9570	9570	9570	9570	0
176	20231207	174600	1200852900	9570	9570	9570	9570	0
177	20231207	174500	1200852900	9570	9570	9570	9570	0
178	20231207	174400	1200852900	9570	9570	9570	9570	0
179	20231207	174300	1200852900	9570	9570	9570	9570	0
180	20231207	174200	1200852900	9570	9570	9570	9570	0
181	20231207	174100	1200852900	9570	9570	9570	9570	0
182	20231207	174000	1200852900	9570	9570	9570	9570	2205
183	20231207	173900	1200852900	9570	9570	9570	9570	0
184	20231207	173800	1200852900	9570	9570	9570	9570	0
185	20231207	173700	1200852900	9570	9570	9570	9570	0
186	20231207	173600	1200852900	9570	9570	9570	9570	0
187	20231207	173500	1200852900	9570	9570	9570	9570	0
188	20231207	173400	1200852900	9570	9570	9570	9570	0
189	20231207	173300	1200852900	9570	9570	9570	9570	0
190	20231207	173200	1200852900	9570	9570	9570	9570	0
191	20231207	173100	1200852900	9570	9570	9570	9570	0
192	20231207	173000	1200852900	9570	9570	9570	9570	0
193	20231207	172900	1200852900	9570	9570	9570	9570	0
194	20231207	172800	1200852900	9570	9570	9570	9570	0
195	20231207	172700	1200852900	9570	9570	9570	9570	0
196	20231207	172600	1200852900	9570	9570	9570	9570	0
197	20231207	172500	1200852900	9570	9570	9570	9570	0
198	20231207	172400	1200852900	9570	9570	9570	9570	0
199	20231207	172300	1200852900	9570	9570	9570	9570	0
200	20231207	172200	1200852900	9570	9570	9570	9570	0
201	20231207	172100	1200852900	9570	9570	9570	9570	0
202	20231207	172000	1200852900	9570	9570	9570	9570	0
203	20231207	171900	1200852900	9570	9570	9570	9570	0
204	20231207	171800	1200852900	9570	9570	9570	9570	0
205	20231207	171700	1200852900	9570	9570	9570	9570	0
206	20231207	171600	1200852900	9570	9570	9570	9570	0
207	20231207	171500	1200852900	9570	9570	9570	9570	0
208	20231207	171400	1200852900	9570	9570	9570	9570	0
209	20231207	171300	1200852900	9570	9570	9570	9570	0
210	20231207	171200	1200852900	9570	9570	9570	9570	0
211	20231207	171100	1200852900	9570	9570	9570	9570	0
212	20231207	171000	1200852900	9570	9570	9570	9570	2205
213	20231207	170900	1200852900	9570	9570	9570	9570	0
214	20231207	170800	1200852900	9570	9570	9570	9570	0
215	20231207	170700	1200852900	9570	9570	9570	9570	0
216	20231207	170600	1200852900	9570	9570	9570	9570	0
217	20231207	170500	1200852900	9570	9570	9570	9570	0
218	20231207	170400	1200852900	9570	9570	9570	9570	0
219	20231207	170300	1200852900	9570	9570	9570	9570	0
220	20231207	170200	1200852900	9570	9570	9570	9570	0
221	20231207	170100	1200852900	9570	9570	9570	9570	0
222	20231207	170000	1200852900	9570	9570	9570	9570	0
223	20231207	165900	1200852900	9570	9570	9570	9570	0
224	20231207	165800	1200852900	9570	9570	9570	9570	0
225	20231207	165700	1200852900	9570	9570	9570	9570	0
226	20231207	165600	1200852900	9570	9570	9570	9570	0
227	20231207	165500	1200852900	9570	9570	9570	9570	0
228	20231207	165400	1200852900	9570	9570	9570	9570	0
229	20231207	165300	1200852900	9570	9570	9570	9570	0
230	20231207	165200	1200852900	9570	9570	9570	9570	0
231	20231207	165100	1200852900	9570	9570	9570	9570	0
232	20231207	165000	1200852900	9570	9570	9570	9570	0
233	20231207	164900	1200852900	9570	9570	9570	9570	0
234	20231207	164800	1200852900	9570	9570	9570	9570	0
235	20231207	164700	1200852900	9570	9570	9570	9570	0
236	20231207	164600	1200852900	9570	9570	9570	9570	0
237	20231207	164500	1200852900	9570	9570	9570	9570	0
238	20231207	164400	1200852900	9570	9570	9570	9570	0
239	20231207	164300	1200852900	9570	9570	9570	9570	0
240	20231207	164200	1200852900	9570	9570	9570	9570	0
241	20231207	164100	1200852900	9570	9570	9570	9570	0
242	20231207	164000	1200852900	9570	9570	9570	9570	2205
243	20231207	163900	1200852900	9570	9570	9570	9570	0
244	20231207	163800	1200852900	9570	9570	9570	9570	0
245	20231207	163700	1200852900	9570	9570	9570	9570	0
246	20231207	163600	1200852900	9570	9570	9570	9570	0
247	20231207	163500	1200852900	9570	9570	9570	9570	0
248	20231207	163400	1200852900	9570	9570	9570	9570	0
249	20231207	163300	1200852900	9570	9570	9570	9570	0
250	20231207	163200	1200852900	9570	9570	9570	9570	0
251	20231207	163100	1200852900	9570	9570	9570	9570	0
252	20231207	163000	1200852900	9570	9570	9570	9570	0
253	20231207	162900	1200852900	9570	9570	9570	9570	0
254	20231207	162800	1200852900	9570	9570	9570	9570	0
255	20231207	162700	1200852900	9570	9570	9570	9570	0
256	20231207	162600	1200852900	9570	9570	9570	9570	0
257	20231207	162500	1200852900	9570	9570	9570	9570	0
258	20231207	162400	1200852900	9570	9570	9570	9570	0
259	20231207	162300	1200852900	9570	9570	9570	9570	0
260	20231207	162200	1200852900	9570	9570	9570	9570	0
261	20231207	162100	1200852900	9570	9570	9570	9570	0
262	20231207	162000	1200852900	9570	9570	9570	9570	0
263	20231207	161900	1200852900	9570	9570	9570	9570	0
264	20231207	161800	1200852900	9570	9570	9570	9570	0
265	20231207	161700	1200852900	9570	9570	9570	9570	0
266	20231207	161600	1200852900	9570	9570	9570	9570	0
267	20231207	161500	1200852900	9570	9570	9570	9570	0
268	20231207	161400	1200852900	9570	9570	9570	9570	0
269	20231207	161300	1200852900	9570	9570	9570	9570	0
270	20231207	161200	1200852900	9570	9570	9570	9570	0
271	20231207	161100	1200852900	9570	9570	9570	9570	0
272	20231207	161000	1200852900	9570	9570	9570	9570	2205
273	20231207	160900	1200852900	9570	9570	9570	9570	0
274	20231207	160800	1200852900	9570	9570	9570	9570	0
275	20231207	160700	1200852900	9570	9570	9570	9570	0
276	20231207	160600	1200852900	9570	9570	9570	9570	0
277	20231207	160500	1200852900	9570	9570	9570	9570	0
278	20231207	160400	1200852900	9570	9570	9570	9570	0
279	20231207	160300	1200852900	9570	9570	9570	9570	0
280	20231207	160200	1200852900	9570	9570	9570	9570	0
281	20231207	160100	1200852900	9570	9570	9570	9570	0
282	20231207	160000	1200852900	9570	9570	9570	9570	0
283	20231207	155900	1200852900	9570	9570	9570	9570	0
284	20231207	155800	1200852900	9570	9570	9570	9570	0
285	20231207	155700	1200852900	9570	9570	9570	9570	0
286	20231207	155600	1200852900	9570	9570	9570	9570	0
287	20231207	155500	1200852900	9570	9570	9570	9570	0
288	20231207	155400	1200852900	9570	9570	9570	9570	0
289	20231207	155300	1200852900	9570	9570	9570	9570	0
290	20231207	155200	1200852900	9570	9570	9570	9570	0
291	20231207	155100	1200852900	9570	9570	9570	9570	0
292	20231207	155000	1200852900	9570	9570	9570	9570	0
293	20231207	154900	1200852900	9570	9570	9570	9570	0
294	20231207	154800	1200852900	9570	9570	9570	9570	0
295	20231207	154700	1200852900	9570	9570	9570	9570	0
296	20231207	154600	1200852900	9570	9570	9570	9570	0
297	20231207	154500	1200852900	9570	9570	9570	9570	0
298	20231207	154400	1200852900	9570	9570	9570	9570	0
299	20231207	154300	1200852900	9570	9570	9570	9570	0
300	20231207	154200	1200852900	9570	9570	9570	9570	0
301	20231207	154100	1200852900	9570	9570	9570	9570	0
302	20231207	154000	1200852900	9570	9570	9570	9570	2205
303	20231207	153900	1200852900	9570	9570	9570	9570	0
304	20231207	153800	1200852900	9570	9570	9570	9570	0
305	20231207	153700	1200852900	9570	9570	9570	9570	0
306	20231207	153600	1200852900	9570	9570	9570	9570	0
307	20231207	153500	1200852900	9570	9570	9570	9570	0
308	20231207	153400	1200852900	9570	9570	9570	9570	0
309	20231207	153300	1200852900	9570	9570	9570	9570	0
310	20231207	153200	1200852900	9570	9570	9570	9570	0
311	20231207	153100	1200852900	9570	9570	9570	9570	0
312	20231207	153000	1200852900	9570	9570	9570	9570	2205
313	20231207	152900	1179751050	9560	9560	9560	9560	0
314	20231207	152800	1179751050	9560	9560	9560	9560	0
315	20231207	152700	1179751050	9560	9560	9560	9560	0
316	20231207	152600	1179751050	9560	9560	9560	9560	0
317	20231207	152500	1179751050	9560	9560	9560	9560	0
318	20231207	152400	1179751050	9560	9560	9560	9560	0
319	20231207	152300	1179751050	9560	9560	9560	9560	0
320	20231207	152200	1179751050	9560	9560	9560	9560	0
321	20231207	152100	1179751050	9560	9560	9560	9560	0
322	20231207	152000	1179751050	9560	9560	9560	9560	0
323	20231207	151900	1179751050	9560	9570	9570	9560	644
324	20231207	151800	1173594390	9560	9560	9560	9560	160
325	20231207	151700	1172064790	9560	9570	9570	9560	36
326	20231207	151600	1171720590	9570	9560	9570	9560	105
327	20231207	151500	1170716740	9560	9560	9570	9560	169
328	20231207	151400	1169100460	9560	9560	9560	9560	0
329	20231207	151300	1169100460	9560	9560	9560	9560	324
330	20231207	151200	1166003020	9560	9560	9560	9550	1168
331	20231207	151100	1154837820	9550	9550	9550	9550	51
332	20231207	151000	1154350770	9550	9550	9560	9550	517
333	20231207	150900	1149413400	9550	9550	9550	9550	521
334	20231207	150800	1144437850	9560	9560	9570	9560	1097
335	20231207	150700	1133950410	9560	9560	9560	9560	9
336	20231207	150600	1133864370	9570	9580	9580	9570	690
337	20231207	150500	1127261060	9580	9580	9580	9580	1
338	20231207	150400	1127251480	9580	9580	9580	9580	34
339	20231207	150300	1126925760	9580	9580	9580	9580	376
340	20231207	150200	1123323680	9600	9600	9600	9600	1
341	20231207	150100	1123314080	9590	9590	9590	9590	245
342	20231207	150000	1120964530	9600	9600	9600	9600	20
343	20231207	145900	1120772530	9600	9600	9600	9600	21
344	20231207	145800	1120570930	9600	9600	9600	9600	44
345	20231207	145700	1120148530	9610	9600	9610	9600	11
346	20231207	145600	1120042920	9600	9600	9600	9600	261
347	20231207	145500	1117537320	9590	9590	9590	9590	0
348	20231207	145400	1117537320	9590	9600	9600	9590	1039
349	20231207	145300	1107572780	9600	9600	9600	9600	67
350	20231207	145200	1106929580	9620	9620	9620	9620	1
351	20231207	145100	1106919960	9620	9620	9620	9620	372
352	20231207	145000	1103341320	9620	9620	9620	9620	518
353	20231207	144900	1098358160	9620	9620	9620	9620	115
354	20231207	144800	1097251860	9600	9610	9610	9600	2142
355	20231207	144700	1076688360	9620	9610	9620	9610	100
356	20231207	144600	1075726610	9620	9620	9620	9620	0
357	20231207	144500	1075726610	9620	9620	9620	9620	0
358	20231207	144400	1075726610	9620	9620	9620	9620	72
359	20231207	144300	1075033970	9610	9610	9610	9610	210
360	20231207	144200	1073015870	9600	9600	9610	9600	55
361	20231207	144100	1072487840	9600	9600	9610	9600	161
362	20231207	144000	1070942130	9600	9600	9600	9600	60
363	20231207	143900	1070366130	9600	9600	9600	9600	189
364	20231207	143800	1068551730	9610	9610	9610	9610	227
365	20231207	143700	1066370260	9610	9610	9610	9610	61
366	20231207	143600	1065784050	9610	9610	9610	9600	177
367	20231207	143500	1064083280	9610	9620	9620	9600	45
368	20231207	143400	1063650870	9610	9610	9610	9610	564
369	20231207	143300	1058230830	9610	9600	9610	9600	161
370	20231207	143200	1056684720	9600	9590	9610	9590	927
371	20231207	143100	1047787330	9590	9580	9590	9580	768
372	20231207	143000	1040428880	9570	9570	9580	9570	3
373	20231207	142900	1040400160	9570	9570	9570	9570	157
374	20231207	142800	1038897670	9570	9570	9570	9570	0
375	20231207	142700	1038897670	9570	9570	9570	9570	2
376	20231207	142600	1038878530	9570	9580	9580	9570	609
377	20231207	142500	1033048840	9580	9580	9580	9580	1
378	20231207	142400	1033039260	9580	9580	9580	9580	0
379	20231207	142300	1033039260	9580	9580	9580	9580	156
380	20231207	142200	1031544780	9580	9580	9580	9580	0
381	20231207	142100	1031544780	9580	9590	9590	9580	11
382	20231207	142000	1031439300	9580	9590	9590	9580	162
383	20231207	141900	1029885730	9600	9580	9600	9580	32
384	20231207	141800	1029578550	9580	9580	9580	9580	0
385	20231207	141700	1029578550	9580	9590	9590	9580	251
386	20231207	141600	1027172970	9590	9590	9590	9580	1926
387	20231207	141500	1008721830	9590	9590	9590	9590	1089
388	20231207	141400	998278320	9590	9590	9590	9590	169
389	20231207	141300	996657610	9570	9570	9570	9570	0
390	20231207	141200	996657610	9570	9590	9590	9570	301
391	20231207	141100	993774640	9590	9590	9590	9590	140
392	20231207	141000	992432040	9580	9580	9580	9580	231
393	20231207	140900	990219060	9590	9590	9590	9590	1
394	20231207	140800	990209470	9590	9580	9590	9580	355
395	20231207	140700	986807010	9580	9590	9590	9580	212
396	20231207	140600	984776030	9590	9590	9590	9590	0
397	20231207	140500	984776030	9590	9600	9600	9590	157
398	20231207	140400	983268840	9590	9590	9590	9590	120
399	20231207	140300	982118040	9590	9590	9590	9590	1
400	20231207	140200	982108450	9590	9590	9590	9590	211
401	20231207	140100	980084960	9590	9590	9590	9590	11
402	20231207	140000	979979470	9590	9590	9590	9590	0
403	20231207	135900	979979470	9590	9590	9590	9590	130
404	20231207	135800	978732770	9590	9600	9600	9590	51
405	20231207	135700	978243180	9600	9590	9600	9590	5
406	20231207	135600	978195210	9600	9600	9600	9600	237
407	20231207	135500	975920010	9600	9590	9600	9590	70
408	20231207	135400	975248420	9590	9590	9590	9590	0
409	20231207	135300	975248420	9590	9590	9590	9590	196
410	20231207	135200	973368780	9590	9590	9590	9590	0
411	20231207	135100	973368780	9590	9590	9590	9590	100
412	20231207	135000	972409780	9580	9580	9580	9570	184
413	20231207	134900	970647090	9560	9560	9560	9560	0
414	20231207	134800	970647090	9560	9580	9580	9560	605
415	20231207	134700	964855820	9590	9590	9590	9590	22
416	20231207	134600	964644840	9590	9590	9590	9590	131
417	20231207	134500	963388550	9590	9590	9590	9590	1
418	20231207	134400	963378960	9580	9580	9580	9580	1
419	20231207	134300	963369380	9590	9590	9600	9580	294
420	20231207	134200	960549880	9600	9600	9600	9600	0
421	20231207	134100	960549880	9600	9600	9600	9600	1
422	20231207	134000	960540280	9590	9580	9590	9580	151
423	20231207	133900	959092240	9590	9580	9590	9580	3
424	20231207	133800	959063480	9580	9580	9580	9580	202
425	20231207	133700	957128320	9580	9580	9580	9580	1
426	20231207	133600	957118740	9570	9580	9580	9570	117
427	20231207	133500	955998050	9580	9580	9580	9580	2
428	20231207	133400	955978890	9560	9580	9580	9560	250
429	20231207	133300	953584090	9590	9590	9590	9590	1
430	20231207	133200	953574500	9580	9590	9590	9580	11
431	20231207	133100	953469110	9580	9580	9580	9580	61
432	20231207	133000	952884730	9580	9580	9580	9580	0
433	20231207	132900	952884730	9580	9580	9580	9580	1
434	20231207	132800	952875150	9560	9560	9560	9560	2
435	20231207	132700	952856030	9560	9560	9560	9560	46
436	20231207	132600	952416270	9570	9580	9580	9570	2
437	20231207	132500	952397120	9580	9580	9580	9580	160
438	20231207	132400	950864320	9560	9560	9560	9560	5
439	20231207	132300	950816520	9580	9580	9580	9580	53
440	20231207	132200	950308780	9590	9590	9590	9590	162
441	20231207	132100	948755200	9590	9590	9590	9590	0
442	20231207	132000	948755200	9590	9590	9590	9590	2
443	20231207	131900	948736020	9590	9580	9590	9580	190
444	20231207	131800	946915650	9560	9580	9580	9560	435
445	20231207	131700	942753770	9590	9590	9590	9590	1
446	20231207	131600	942744180	9590	9570	9590	9570	295
447	20231207	131500	939917320	9580	9580	9580	9580	0
448	20231207	131400	939917320	9580	9580	9580	9580	1
449	20231207	131300	939907740	9590	9580	9590	9580	285
450	20231207	131200	937176360	9580	9580	9580	9560	5055
451	20231207	131100	888823760	9590	9600	9600	9590	9
452	20231207	131000	888737440	9590	9600	9600	9590	169
453	20231207	130900	887115390	9600	9600	9600	9600	0
454	20231207	130800	887115390	9600	9590	9600	9590	9
455	20231207	130700	887029000	9590	9590	9590	9590	168
456	20231207	130600	885417880	9580	9580	9580	9580	1068
457	20231207	130500	875186440	9580	9580	9580	9580	1010
458	20231207	130400	865510640	9580	9600	9600	9580	1418
459	20231207	130300	851921420	9600	9600	9600	9600	243
460	20231207	130200	849588620	9600	9590	9600	9590	110
461	20231207	130100	848533710	9600	9600	9600	9590	369
462	20231207	130000	844991320	9600	9590	9600	9590	175
463	20231207	125900	843311460	9600	9590	9600	9590	22
464	20231207	125800	843100320	9590	9590	9600	9590	56
465	20231207	125700	842563260	9580	9590	9590	9580	111
466	20231207	125600	841498880	9580	9580	9590	9580	19
467	20231207	125500	841316850	9590	9600	9600	9590	991
468	20231207	125400	831804420	9590	9590	9600	9590	94
469	20231207	125300	830902950	9590	9580	9590	9580	404
470	20231207	125200	827028700	9590	9590	9590	9580	140
471	20231207	125100	825686120	9580	9580	9580	9580	11
472	20231207	125000	825580740	9590	9580	9590	9580	20
473	20231207	124900	825389030	9590	9590	9590	9590	1
474	20231207	124800	825379440	9570	9570	9580	9570	14
475	20231207	124700	825245450	9570	9580	9580	9570	935
476	20231207	124600	816288180	9580	9590	9590	9580	8
477	20231207	124500	816211520	9590	9590	9590	9580	144
478	20231207	124400	814830690	9590	9590	9590	9590	1
479	20231207	124300	814821100	9580	9600	9600	9580	1183
480	20231207	124200	803464480	9590	9590	9590	9590	8
481	20231207	124100	803387760	9580	9580	9580	9580	9
482	20231207	124000	803301540	9590	9600	9610	9590	86
483	20231207	123900	802476340	9600	9590	9600	9590	149
484	20231207	123800	801046080	9590	9590	9590	9590	101
485	20231207	123700	800077490	9580	9580	9580	9580	16
486	20231207	123600	799924210	9580	9590	9590	9580	529
487	20231207	123500	794856380	9580	9590	9590	9580	10
488	20231207	123400	794760570	9580	9580	9590	9580	12
489	20231207	123300	794645580	9580	9580	9590	9580	164
490	20231207	123200	793073030	9590	9590	9590	9580	28
491	20231207	123100	792804570	9580	9580	9580	9580	11
492	20231207	123000	792699190	9570	9580	9580	9570	11
493	20231207	122900	792593910	9580	9580	9580	9580	128
494	20231207	122800	791367670	9590	9590	9590	9580	22
495	20231207	122700	791156750	9580	9580	9590	9570	139
496	20231207	122600	789823800	9570	9600	9600	9570	692
497	20231207	122500	783194360	9590	9590	9590	9590	36
498	20231207	122400	782849120	9590	9600	9600	9590	165
499	20231207	122300	781265180	9590	9590	9590	9590	56
500	20231207	122200	780728140	9590	9600	9600	9590	308
501	20231207	122100	777774400	9600	9600	9600	9600	252
502	20231207	122000	775355200	9600	9600	9600	9590	105
503	20231207	121900	774348230	9590	9590	9600	9590	9
504	20231207	121800	774261910	9600	9600	9600	9600	155
505	20231207	121700	772773910	9590	9590	9590	9590	3
506	20231207	121600	772745140	9590	9600	9600	9590	12
507	20231207	121500	772630020	9600	9580	9600	9580	29
508	20231207	121400	772351960	9600	9580	9600	9580	37
509	20231207	121300	771996860	9590	9590	9590	9590	1
510	20231207	121200	771987270	9600	9600	9600	9600	289
511	20231207	121100	769212870	9600	9590	9600	9590	7
512	20231207	121000	769145730	9590	9590	9600	9590	118
513	20231207	120900	768013070	9600	9590	9600	9590	45
514	20231207	120800	767581080	9600	9610	9610	9600	530
515	20231207	120700	762491180	9620	9620	9620	9620	1
516	20231207	120600	762481560	9630	9620	9630	9600	806
517	20231207	120500	754735040	9630	9620	9630	9620	119
518	20231207	120400	753590250	9620	9640	9640	9620	95
519	20231207	120300	752675370	9640	9630	9640	9630	67
520	20231207	120200	752030150	9630	9640	9640	9630	1535
521	20231207	120100	737232840	9650	9640	9650	9640	18
522	20231207	120000	737059200	9640	9650	9650	9640	158
523	20231207	115900	735534510	9650	9650	9650	9640	950
524	20231207	115800	726376110	9650	9650	9660	9650	592
525	20231207	115700	720662310	9650	9650	9650	9640	300
526	20231207	115600	717767750	9650	9650	9650	9650	323
527	20231207	115500	714650800	9650	9640	9660	9640	94
528	20231207	115400	713743670	9650	9650	9650	9650	580
529	20231207	115300	708146670	9650	9640	9650	9640	810
530	20231207	115200	700330370	9640	9630	9640	9630	288
531	20231207	115100	697555050	9640	9630	9640	9630	1081
532	20231207	115000	687138640	9630	9620	9630	9620	1235
533	20231207	114900	675248080	9620	9610	9620	9610	93
534	20231207	114800	674353540	9620	9610	9620	9610	1120
535	20231207	114700	663583690	9610	9610	9610	9600	187
536	20231207	114600	661786830	9600	9600	9600	9600	8
537	20231207	114500	661710030	9600	9600	9610	9590	385
538	20231207	114400	658010790	9600	9580	9600	9580	3699
539	20231207	114300	622519480	9590	9580	9590	9580	3
540	20231207	114200	622490720	9580	9580	9580	9580	12
541	20231207	114100	622375760	9580	9580	9580	9580	100
542	20231207	114000	621417760	9570	9570	9570	9570	15
543	20231207	113900	621274210	9570	9570	9580	9570	13
544	20231207	113800	621149790	9580	9570	9580	9570	215
545	20231207	113700	619090120	9570	9570	9580	9570	76
546	20231207	113600	618362790	9580	9570	9580	9570	7
547	20231207	113500	618295790	9580	9580	9580	9580	189
548	20231207	113400	616485170	9580	9570	9580	9570	119
549	20231207	113300	615345250	9570	9580	9580	9570	21
550	20231207	113200	615144130	9580	9580	9580	9570	152
551	20231207	113100	613688040	9580	9580	9590	9580	58
552	20231207	113000	613132390	9580	9580	9580	9580	14
553	20231207	112900	612998270	9590	9590	9590	9590	364
554	20231207	112800	609507510	9590	9580	9590	9580	12
555	20231207	112700	609392520	9580	9580	9590	9580	74
556	20231207	112600	608683590	9580	9580	9590	9580	199
557	20231207	112500	606775700	9570	9580	9580	9570	1276
558	20231207	112400	594551630	9570	9570	9570	9570	1703
559	20231207	112300	578253920	9570	9560	9570	9560	665
560	20231207	112200	571894650	9560	9560	9560	9560	161
561	20231207	112100	570355490	9570	9570	9570	9560	28
562	20231207	112000	570087790	9570	9560	9570	9560	165
563	20231207	111900	568509150	9570	9570	9570	9570	1001
564	20231207	111800	558929580	9560	9560	9560	9560	41
565	20231207	111700	558537620	9550	9560	9560	9550	193
566	20231207	111600	556692560	9550	9550	9550	9550	120
567	20231207	111500	555546560	9560	9560	9560	9550	209
568	20231207	111400	553548580	9560	9550	9560	9550	137
569	20231207	111300	552238970	9560	9560	9560	9560	6
570	20231207	111200	552181610	9550	9550	9550	9550	13
571	20231207	111100	552057460	9560	9570	9570	9560	300
572	20231207	111000	549187580	9570	9560	9570	9550	1367
573	20231207	110900	536119110	9560	9540	9560	9530	2077
574	20231207	110800	516287210	9540	9540	9540	9540	0
575	20231207	110700	516287210	9540	9530	9540	9520	53
576	20231207	110600	515781700	9520	9530	9530	9520	8
577	20231207	110500	515705520	9540	9540	9540	9540	187
578	20231207	110400	513921540	9540	9520	9540	9520	11
579	20231207	110300	513816680	9540	9550	9550	9540	119
580	20231207	110200	512681410	9550	9520	9550	9520	518
581	20231207	110100	507740390	9530	9530	9530	9530	30
582	20231207	110000	507454490	9530	9540	9540	9520	83
583	20231207	105900	506663650	9540	9530	9540	9530	180
584	20231207	105800	504946510	9540	9540	9540	9540	1
585	20231207	105700	504936970	9540	9530	9540	9530	118
586	20231207	105600	503812420	9530	9530	9540	9530	16
587	20231207	105500	503659920	9530	9530	9530	9530	89
588	20231207	105400	502811750	9540	9520	9540	9520	76
589	20231207	105300	502087810	9530	9530	9530	9530	183
590	20231207	105200	500343820	9530	9530	9530	9530	1
591	20231207	105100	500334290	9520	9520	9520	9520	1
592	20231207	105000	500324770	9530	9520	9530	9520	140
593	20231207	104900	498991950	9510	9520	9520	9510	190
594	20231207	104800	497185040	9520	9520	9520	9520	1
595	20231207	104700	497175520	9520	9530	9530	9520	3
596	20231207	104600	497146940	9530	9530	9530	9530	161
597	20231207	104500	495612610	9520	9530	9530	9520	2
598	20231207	104400	495593560	9530	9530	9530	9530	11
599	20231207	104300	495488730	9530	9530	9530	9530	178
600	20231207	104200	493792390	9540	9540	9540	9540	0
601	20231207	104100	493792390	9540	9540	9540	9540	0
602	20231207	104000	493792390	9540	9510	9540	9510	578
603	20231207	103900	488284680	9500	9500	9500	9500	620
604	20231207	103800	482394680	9500	9500	9500	9500	1
605	20231207	103700	482385180	9510	9490	9510	9480	1780
606	20231207	103600	465506770	9480	9480	9480	9480	0
607	20231207	103500	465506770	9480	9510	9510	9480	2010
608	20231207	103400	446438930	9510	9510	9510	9510	21
609	20231207	103300	446239220	9510	9510	9510	9510	0
610	20231207	103200	446239220	9510	9510	9510	9510	1
611	20231207	103100	446229710	9500	9500	9500	9500	31
612	20231207	103000	445935210	9490	9500	9500	9490	518
613	20231207	102900	441019360	9490	9500	9500	9490	13
614	20231207	102800	440895950	9500	9500	9500	9500	188
615	20231207	102700	439109950	9500	9520	9520	9500	593
616	20231207	102600	433475670	9520	9540	9540	9520	11
617	20231207	102500	433370930	9530	9520	9530	9520	175
618	20231207	102400	431703930	9520	9540	9540	9520	3
619	20231207	102300	431675330	9520	9520	9520	9520	73
620	20231207	102200	430980370	9530	9550	9550	9530	383
621	20231207	102100	427326680	9550	9540	9550	9540	442
622	20231207	102000	423109900	9540	9550	9550	9540	10
623	20231207	101900	423014430	9550	9540	9550	9540	250
624	20231207	101800	420628130	9540	9530	9550	9530	365
625	20231207	101700	417146030	9530	9530	9530	9530	0
626	20231207	101600	417146030	9530	9530	9550	9530	958
627	20231207	101500	408011800	9540	9540	9540	9540	1
628	20231207	101400	408002260	9540	9560	9560	9540	157
629	20231207	101300	406503860	9560	9550	9560	9550	142
630	20231207	101200	405146400	9560	9530	9560	9530	1498
631	20231207	101100	390842330	9530	9530	9530	9530	0
632	20231207	101000	390842330	9530	9530	9530	9530	181
633	20231207	100900	389117400	9530	9520	9530	9520	20
634	20231207	100800	388926840	9530	9500	9530	9500	3
635	20231207	100700	388898310	9530	9510	9530	9510	741
636	20231207	100600	381841450	9510	9500	9510	9500	380
637	20231207	100500	378229040	9500	9500	9500	9500	1
638	20231207	100400	378219540	9500	9500	9500	9500	179
639	20231207	100300	376519040	9500	9500	9500	9500	0
640	20231207	100200	376519040	9500	9500	9500	9500	2
641	20231207	100100	376500040	9500	9490	9500	9490	156
642	20231207	100000	375019580	9470	9480	9490	9470	233
643	20231207	095900	372810280	9490	9480	9490	9480	33
644	20231207	095800	372497240	9480	9480	9490	9480	203
645	20231207	095700	370571010	9480	9490	9490	9480	1279
646	20231207	095600	358443710	9490	9490	9490	9490	13
647	20231207	095500	358320340	9500	9490	9500	9480	481
648	20231207	095400	353756640	9490	9490	9500	9490	353
649	20231207	095300	350406660	9490	9500	9500	9490	247
650	20231207	095200	348061630	9490	9490	9490	9490	26
651	20231207	095100	347814890	9490	9480	9490	9480	69
652	20231207	095000	347160720	9480	9480	9480	9480	13
653	20231207	094900	347037480	9490	9480	9490	9480	15
654	20231207	094800	346895260	9480	9490	9490	9480	1513
655	20231207	094700	332549010	9500	9490	9500	9490	30
656	20231207	094600	332264280	9500	9490	9500	9490	16
657	20231207	094500	332112430	9490	9490	9490	9490	242
658	20231207	094400	329815850	9500	9490	9500	9490	68
659	20231207	094300	329169980	9490	9500	9500	9490	36
660	20231207	094200	328828310	9500	9500	9500	9490	166
661	20231207	094100	327251490	9490	9500	9500	9490	15
662	20231207	094000	327109130	9490	9490	9490	9490	47
663	20231207	093900	326663100	9500	9490	9500	9480	300
664	20231207	093800	323814450	9490	9480	9500	9480	94
665	20231207	093700	322923010	9490	9490	9490	9480	24
666	20231207	093600	322695380	9490	9490	9500	9490	2439
667	20231207	093500	299549160	9500	9510	9520	9500	860
668	20231207	093400	291376030	9510	9510	9510	9510	78
669	20231207	093300	290634250	9520	9510	9520	9510	969
670	20231207	093200	281416440	9520	9520	9530	9520	890
671	20231207	093100	272942970	9530	9530	9530	9520	625
672	20231207	093000	266988850	9540	9520	9540	9520	1785
673	20231207	092900	249992650	9520	9520	9520	9510	75
674	20231207	092800	249279290	9510	9540	9540	9510	650
675	20231207	092700	243085480	9550	9540	9550	9540	232
676	20231207	092600	240870100	9550	9550	9560	9550	229
677	20231207	092500	238683050	9560	9550	9560	9550	645
678	20231207	092400	232517250	9580	9480	9580	9480	7374
679	20231207	092300	162165580	9480	9490	9490	9480	2196
680	20231207	092200	141346330	9490	9490	9490	9490	273
681	20231207	092100	138755560	9490	9480	9500	9480	238
682	20231207	092000	136497070	9480	9470	9480	9470	361
683	20231207	091900	133077370	9470	9470	9470	9470	213
684	20231207	091800	131060260	9470	9470	9480	9470	54
685	20231207	091700	130548780	9460	9500	9500	9460	442
686	20231207	091600	126365960	9490	9510	9510	9490	1028
687	20231207	091500	116604980	9510	9500	9510	9500	519
688	20231207	091400	111669300	9500	9510	9510	9500	113
689	20231207	091300	110595680	9510	9510	9510	9510	1318
690	20231207	091200	98061500	9510	9520	9520	9490	55
691	20231207	091100	97539150	9520	9510	9520	9510	214
692	20231207	091000	95503110	9470	9430	9470	9430	910
693	20231207	090900	86904060	9440	9440	9440	9430	1585
694	20231207	090800	71948110	9440	9450	9470	9440	459
695	20231207	090700	67612580	9450	9440	9450	9440	1011
696	20231207	090600	58065730	9450	9440	9450	9440	18
697	20231207	090500	57895780	9440	9440	9440	9440	50
698	20231207	090400	57423780	9430	9430	9440	9430	500
699	20231207	090300	52708210	9430	9450	9450	9420	125
700	20231207	090200	51529300	9430	9440	9450	9430	145
701	20231207	090100	50160370	9450	9480	9480	9450	1124
702	20231207	090000	39525910	9540	9560	9560	9480	4145