KissMeData/203690/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203100	1028507380	9210	9210	9210	9210	360
3	20231208	203000	1028507380	9210	9210	9210	9210	0
4	20231208	202900	1028507380	9210	9210	9210	9210	0
5	20231208	202800	1028507380	9210	9210	9210	9210	0
6	20231208	202700	1028507380	9210	9210	9210	9210	0
7	20231208	202600	1028507380	9210	9210	9210	9210	0
8	20231208	202500	1028507380	9210	9210	9210	9210	0
9	20231208	202400	1028507380	9210	9210	9210	9210	0
10	20231208	202300	1028507380	9210	9210	9210	9210	0
11	20231208	202200	1028507380	9210	9210	9210	9210	0
12	20231208	202100	1028507380	9210	9210	9210	9210	0
13	20231208	202000	1028507380	9210	9210	9210	9210	0
14	20231208	201900	1028507380	9210	9210	9210	9210	0
15	20231208	201800	1028507380	9210	9210	9210	9210	0
16	20231208	201700	1028507380	9210	9210	9210	9210	0
17	20231208	201600	1028507380	9210	9210	9210	9210	0
18	20231208	201500	1028507380	9210	9210	9210	9210	0
19	20231208	201400	1028507380	9210	9210	9210	9210	0
20	20231208	201300	1028507380	9210	9210	9210	9210	0
21	20231208	201200	1028507380	9210	9210	9210	9210	0
22	20231208	201100	1028507380	9210	9210	9210	9210	0
23	20231208	201000	1028507380	9210	9210	9210	9210	0
24	20231208	200900	1028507380	9210	9210	9210	9210	0
25	20231208	200800	1028507380	9210	9210	9210	9210	0
26	20231208	200700	1028507380	9210	9210	9210	9210	0
27	20231208	200600	1028507380	9210	9210	9210	9210	0
28	20231208	200500	1028507380	9210	9210	9210	9210	0
29	20231208	200400	1028507380	9210	9210	9210	9210	0
30	20231208	200300	1028507380	9210	9210	9210	9210	0
31	20231208	200200	1028507380	9210	9210	9210	9210	0
32	20231208	200100	1028507380	9210	9210	9210	9210	360
33	20231208	200000	1028507380	9210	9210	9210	9210	0
34	20231208	195900	1028507380	9210	9210	9210	9210	0
35	20231208	195800	1028507380	9210	9210	9210	9210	0
36	20231208	195700	1028507380	9210	9210	9210	9210	0
37	20231208	195600	1028507380	9210	9210	9210	9210	0
38	20231208	195500	1028507380	9210	9210	9210	9210	0
39	20231208	195400	1028507380	9210	9210	9210	9210	0
40	20231208	195300	1028507380	9210	9210	9210	9210	0
41	20231208	195200	1028507380	9210	9210	9210	9210	0
42	20231208	195100	1028507380	9210	9210	9210	9210	0
43	20231208	195000	1028507380	9210	9210	9210	9210	0
44	20231208	194900	1028507380	9210	9210	9210	9210	0
45	20231208	194800	1028507380	9210	9210	9210	9210	0
46	20231208	194700	1028507380	9210	9210	9210	9210	0
47	20231208	194600	1028507380	9210	9210	9210	9210	0
48	20231208	194500	1028507380	9210	9210	9210	9210	0
49	20231208	194400	1028507380	9210	9210	9210	9210	0
50	20231208	194300	1028507380	9210	9210	9210	9210	0
51	20231208	194200	1028507380	9210	9210	9210	9210	0
52	20231208	194100	1028507380	9210	9210	9210	9210	0
53	20231208	194000	1028507380	9210	9210	9210	9210	0
54	20231208	193900	1028507380	9210	9210	9210	9210	0
55	20231208	193800	1028507380	9210	9210	9210	9210	0
56	20231208	193700	1028507380	9210	9210	9210	9210	0
57	20231208	193600	1028507380	9210	9210	9210	9210	0
58	20231208	193500	1028507380	9210	9210	9210	9210	0
59	20231208	193400	1028507380	9210	9210	9210	9210	0
60	20231208	193300	1028507380	9210	9210	9210	9210	0
61	20231208	193200	1028507380	9210	9210	9210	9210	0
62	20231208	193100	1028507380	9210	9210	9210	9210	360
63	20231208	193000	1028507380	9210	9210	9210	9210	0
64	20231208	192900	1028507380	9210	9210	9210	9210	0
65	20231208	192800	1028507380	9210	9210	9210	9210	0
66	20231208	192700	1028507380	9210	9210	9210	9210	0
67	20231208	192600	1028507380	9210	9210	9210	9210	0
68	20231208	192500	1028507380	9210	9210	9210	9210	0
69	20231208	192400	1028507380	9210	9210	9210	9210	0
70	20231208	192300	1028507380	9210	9210	9210	9210	0
71	20231208	192200	1028507380	9210	9210	9210	9210	0
72	20231208	192100	1028507380	9210	9210	9210	9210	0
73	20231208	192000	1028507380	9210	9210	9210	9210	0
74	20231208	191900	1028507380	9210	9210	9210	9210	0
75	20231208	191800	1028507380	9210	9210	9210	9210	0
76	20231208	191700	1028507380	9210	9210	9210	9210	0
77	20231208	191600	1028507380	9210	9210	9210	9210	0
78	20231208	191500	1028507380	9210	9210	9210	9210	0
79	20231208	191400	1028507380	9210	9210	9210	9210	0
80	20231208	191300	1028507380	9210	9210	9210	9210	0
81	20231208	191200	1028507380	9210	9210	9210	9210	0
82	20231208	191100	1028507380	9210	9210	9210	9210	0
83	20231208	191000	1028507380	9210	9210	9210	9210	0
84	20231208	190900	1028507380	9210	9210	9210	9210	0
85	20231208	190800	1028507380	9210	9210	9210	9210	0
86	20231208	190700	1028507380	9210	9210	9210	9210	0
87	20231208	190600	1028507380	9210	9210	9210	9210	0
88	20231208	190500	1028507380	9210	9210	9210	9210	0
89	20231208	190400	1028507380	9210	9210	9210	9210	0
90	20231208	190300	1028507380	9210	9210	9210	9210	0
91	20231208	190200	1028507380	9210	9210	9210	9210	0
92	20231208	190100	1028507380	9210	9210	9210	9210	360
93	20231208	190000	1028507380	9210	9210	9210	9210	0
94	20231208	185900	1028507380	9210	9210	9210	9210	0
95	20231208	185800	1028507380	9210	9210	9210	9210	0
96	20231208	185700	1028507380	9210	9210	9210	9210	0
97	20231208	185600	1028507380	9210	9210	9210	9210	0
98	20231208	185500	1028507380	9210	9210	9210	9210	0
99	20231208	185400	1028507380	9210	9210	9210	9210	0
100	20231208	185300	1028507380	9210	9210	9210	9210	0
101	20231208	185200	1028507380	9210	9210	9210	9210	0
102	20231208	185100	1028507380	9210	9210	9210	9210	0
103	20231208	185000	1028507380	9210	9210	9210	9210	0
104	20231208	184900	1028507380	9210	9210	9210	9210	0
105	20231208	184800	1028507380	9210	9210	9210	9210	0
106	20231208	184700	1028507380	9210	9210	9210	9210	0
107	20231208	184600	1028507380	9210	9210	9210	9210	0
108	20231208	184500	1028507380	9210	9210	9210	9210	0
109	20231208	184400	1028507380	9210	9210	9210	9210	0
110	20231208	184300	1028507380	9210	9210	9210	9210	0
111	20231208	184200	1028507380	9210	9210	9210	9210	0
112	20231208	184100	1028507380	9210	9210	9210	9210	0
113	20231208	184000	1028507380	9210	9210	9210	9210	0
114	20231208	183900	1028507380	9210	9210	9210	9210	0
115	20231208	183800	1028507380	9210	9210	9210	9210	0
116	20231208	183700	1028507380	9210	9210	9210	9210	0
117	20231208	183600	1028507380	9210	9210	9210	9210	0
118	20231208	183500	1028507380	9210	9210	9210	9210	0
119	20231208	183400	1028507380	9210	9210	9210	9210	0
120	20231208	183300	1028507380	9210	9210	9210	9210	0
121	20231208	183200	1028507380	9210	9210	9210	9210	0
122	20231208	183100	1028507380	9210	9210	9210	9210	360
123	20231208	183000	1028507380	9210	9210	9210	9210	0
124	20231208	182900	1028507380	9210	9210	9210	9210	0
125	20231208	182800	1028507380	9210	9210	9210	9210	0
126	20231208	182700	1028507380	9210	9210	9210	9210	0
127	20231208	182600	1028507380	9210	9210	9210	9210	0
128	20231208	182500	1028507380	9210	9210	9210	9210	0
129	20231208	182400	1028507380	9210	9210	9210	9210	0
130	20231208	182300	1028507380	9210	9210	9210	9210	0
131	20231208	182200	1028507380	9210	9210	9210	9210	0
132	20231208	182100	1028507380	9210	9210	9210	9210	0
133	20231208	182000	1028507380	9210	9210	9210	9210	0
134	20231208	181900	1028507380	9210	9210	9210	9210	0
135	20231208	181800	1028507380	9210	9210	9210	9210	0
136	20231208	181700	1028507380	9210	9210	9210	9210	0
137	20231208	181600	1028507380	9210	9210	9210	9210	0
138	20231208	181500	1028507380	9210	9210	9210	9210	0
139	20231208	181400	1028507380	9210	9210	9210	9210	0
140	20231208	181300	1028507380	9210	9210	9210	9210	0
141	20231208	181200	1028507380	9210	9210	9210	9210	0
142	20231208	181100	1028507380	9210	9210	9210	9210	0
143	20231208	181000	1028507380	9210	9210	9210	9210	0
144	20231208	180900	1028507380	9210	9210	9210	9210	0
145	20231208	180800	1028507380	9210	9210	9210	9210	0
146	20231208	180700	1028507380	9210	9210	9210	9210	0
147	20231208	180600	1028507380	9210	9210	9210	9210	0
148	20231208	180500	1028507380	9210	9210	9210	9210	0
149	20231208	180400	1028507380	9210	9210	9210	9210	0
150	20231208	180300	1028507380	9210	9210	9210	9210	0
151	20231208	180200	1028507380	9210	9210	9210	9210	0
152	20231208	180100	1028507380	9210	9210	9210	9210	360
153	20231208	180000	1028507380	9210	9210	9210	9210	0
154	20231208	175900	1028507380	9210	9210	9210	9210	0
155	20231208	175800	1028507380	9210	9210	9210	9210	0
156	20231208	175700	1028507380	9210	9210	9210	9210	0
157	20231208	175600	1028507380	9210	9210	9210	9210	0
158	20231208	175500	1028507380	9210	9210	9210	9210	0
159	20231208	175400	1028507380	9210	9210	9210	9210	0
160	20231208	175300	1028507380	9210	9210	9210	9210	0
161	20231208	175200	1028507380	9210	9210	9210	9210	0
162	20231208	175100	1028507380	9210	9210	9210	9210	0
163	20231208	175000	1028507380	9210	9210	9210	9210	0
164	20231208	174900	1028507380	9210	9210	9210	9210	0
165	20231208	174800	1028507380	9210	9210	9210	9210	0
166	20231208	174700	1028507380	9210	9210	9210	9210	0
167	20231208	174600	1028507380	9210	9210	9210	9210	0
168	20231208	174500	1028507380	9210	9210	9210	9210	0
169	20231208	174400	1028507380	9210	9210	9210	9210	0
170	20231208	174300	1028507380	9210	9210	9210	9210	0
171	20231208	174200	1028507380	9210	9210	9210	9210	0
172	20231208	174100	1028507380	9210	9210	9210	9210	0
173	20231208	174000	1028507380	9210	9210	9210	9210	0
174	20231208	173900	1028507380	9210	9210	9210	9210	0
175	20231208	173800	1028507380	9210	9210	9210	9210	0
176	20231208	173700	1028507380	9210	9210	9210	9210	0
177	20231208	173600	1028507380	9210	9210	9210	9210	0
178	20231208	173500	1028507380	9210	9210	9210	9210	0
179	20231208	173400	1028507380	9210	9210	9210	9210	0
180	20231208	173300	1028507380	9210	9210	9210	9210	0
181	20231208	173200	1028507380	9210	9210	9210	9210	0
182	20231208	173100	1028507380	9210	9210	9210	9210	360
183	20231208	173000	1028507380	9210	9210	9210	9210	0
184	20231208	172900	1028507380	9210	9210	9210	9210	0
185	20231208	172800	1028507380	9210	9210	9210	9210	0
186	20231208	172700	1028507380	9210	9210	9210	9210	0
187	20231208	172600	1028507380	9210	9210	9210	9210	0
188	20231208	172500	1028507380	9210	9210	9210	9210	0
189	20231208	172400	1028507380	9210	9210	9210	9210	0
190	20231208	172300	1028507380	9210	9210	9210	9210	0
191	20231208	172200	1028507380	9210	9210	9210	9210	0
192	20231208	172100	1028507380	9210	9210	9210	9210	0
193	20231208	172000	1028507380	9210	9210	9210	9210	0
194	20231208	171900	1028507380	9210	9210	9210	9210	0
195	20231208	171800	1028507380	9210	9210	9210	9210	0
196	20231208	171700	1028507380	9210	9210	9210	9210	0
197	20231208	171600	1028507380	9210	9210	9210	9210	0
198	20231208	171500	1028507380	9210	9210	9210	9210	0
199	20231208	171400	1028507380	9210	9210	9210	9210	0
200	20231208	171300	1028507380	9210	9210	9210	9210	0
201	20231208	171200	1028507380	9210	9210	9210	9210	0
202	20231208	171100	1028507380	9210	9210	9210	9210	0
203	20231208	171000	1028507380	9210	9210	9210	9210	0
204	20231208	170900	1028507380	9210	9210	9210	9210	0
205	20231208	170800	1028507380	9210	9210	9210	9210	0
206	20231208	170700	1028507380	9210	9210	9210	9210	0
207	20231208	170600	1028507380	9210	9210	9210	9210	0
208	20231208	170500	1028507380	9210	9210	9210	9210	0
209	20231208	170400	1028507380	9210	9210	9210	9210	0
210	20231208	170300	1028507380	9210	9210	9210	9210	0
211	20231208	170200	1028507380	9210	9210	9210	9210	0
212	20231208	170100	1028507380	9210	9210	9210	9210	360
213	20231208	170000	1028507380	9210	9210	9210	9210	0
214	20231208	165900	1028507380	9210	9210	9210	9210	0
215	20231208	165800	1028507380	9210	9210	9210	9210	0
216	20231208	165700	1028507380	9210	9210	9210	9210	0
217	20231208	165600	1028507380	9210	9210	9210	9210	0
218	20231208	165500	1028507380	9210	9210	9210	9210	0
219	20231208	165400	1028507380	9210	9210	9210	9210	0
220	20231208	165300	1028507380	9210	9210	9210	9210	0
221	20231208	165200	1028507380	9210	9210	9210	9210	0
222	20231208	165100	1028507380	9210	9210	9210	9210	0
223	20231208	165000	1028507380	9210	9210	9210	9210	0
224	20231208	164900	1028507380	9210	9210	9210	9210	0
225	20231208	164800	1028507380	9210	9210	9210	9210	0
226	20231208	164700	1028507380	9210	9210	9210	9210	0
227	20231208	164600	1028507380	9210	9210	9210	9210	0
228	20231208	164500	1028507380	9210	9210	9210	9210	0
229	20231208	164400	1028507380	9210	9210	9210	9210	0
230	20231208	164300	1028507380	9210	9210	9210	9210	0
231	20231208	164200	1028507380	9210	9210	9210	9210	0
232	20231208	164100	1028507380	9210	9210	9210	9210	0
233	20231208	164000	1028507380	9210	9210	9210	9210	0
234	20231208	163900	1028507380	9210	9210	9210	9210	0
235	20231208	163800	1028507380	9210	9210	9210	9210	0
236	20231208	163700	1028507380	9210	9210	9210	9210	0
237	20231208	163600	1028507380	9210	9210	9210	9210	0
238	20231208	163500	1028507380	9210	9210	9210	9210	0
239	20231208	163400	1028507380	9210	9210	9210	9210	0
240	20231208	163300	1028507380	9210	9210	9210	9210	0
241	20231208	163200	1028507380	9210	9210	9210	9210	0
242	20231208	163100	1028507380	9210	9210	9210	9210	360
243	20231208	163000	1028507380	9210	9210	9210	9210	0
244	20231208	162900	1028507380	9210	9210	9210	9210	0
245	20231208	162800	1028507380	9210	9210	9210	9210	0
246	20231208	162700	1028507380	9210	9210	9210	9210	0
247	20231208	162600	1028507380	9210	9210	9210	9210	0
248	20231208	162500	1028507380	9210	9210	9210	9210	0
249	20231208	162400	1028507380	9210	9210	9210	9210	0
250	20231208	162300	1028507380	9210	9210	9210	9210	0
251	20231208	162200	1028507380	9210	9210	9210	9210	0
252	20231208	162100	1028507380	9210	9210	9210	9210	0
253	20231208	162000	1028507380	9210	9210	9210	9210	0
254	20231208	161900	1028507380	9210	9210	9210	9210	0
255	20231208	161800	1028507380	9210	9210	9210	9210	0
256	20231208	161700	1028507380	9210	9210	9210	9210	0
257	20231208	161600	1028507380	9210	9210	9210	9210	0
258	20231208	161500	1028507380	9210	9210	9210	9210	0
259	20231208	161400	1028507380	9210	9210	9210	9210	0
260	20231208	161300	1028507380	9210	9210	9210	9210	0
261	20231208	161200	1028507380	9210	9210	9210	9210	0
262	20231208	161100	1028507380	9210	9210	9210	9210	0
263	20231208	161000	1028507380	9210	9210	9210	9210	0
264	20231208	160900	1028507380	9210	9210	9210	9210	0
265	20231208	160800	1028507380	9210	9210	9210	9210	0
266	20231208	160700	1028507380	9210	9210	9210	9210	0
267	20231208	160600	1028507380	9210	9210	9210	9210	0
268	20231208	160500	1028507380	9210	9210	9210	9210	0
269	20231208	160400	1028507380	9210	9210	9210	9210	0
270	20231208	160300	1028507380	9210	9210	9210	9210	0
271	20231208	160200	1028507380	9210	9210	9210	9210	0
272	20231208	160100	1028507380	9210	9210	9210	9210	360
273	20231208	160000	1028507380	9210	9210	9210	9210	0
274	20231208	155900	1028507380	9210	9210	9210	9210	0
275	20231208	155800	1028507380	9210	9210	9210	9210	0
276	20231208	155700	1028507380	9210	9210	9210	9210	0
277	20231208	155600	1028507380	9210	9210	9210	9210	0
278	20231208	155500	1028507380	9210	9210	9210	9210	0
279	20231208	155400	1028507380	9210	9210	9210	9210	0
280	20231208	155300	1028507380	9210	9210	9210	9210	0
281	20231208	155200	1028507380	9210	9210	9210	9210	0
282	20231208	155100	1028507380	9210	9210	9210	9210	0
283	20231208	155000	1028507380	9210	9210	9210	9210	0
284	20231208	154900	1028507380	9210	9210	9210	9210	0
285	20231208	154800	1028507380	9210	9210	9210	9210	0
286	20231208	154700	1028507380	9210	9210	9210	9210	0
287	20231208	154600	1028507380	9210	9210	9210	9210	0
288	20231208	154500	1028507380	9210	9210	9210	9210	0
289	20231208	154400	1028507380	9210	9210	9210	9210	0
290	20231208	154300	1028507380	9210	9210	9210	9210	0
291	20231208	154200	1028507380	9210	9210	9210	9210	0
292	20231208	154100	1028507380	9210	9210	9210	9210	0
293	20231208	154000	1028507380	9210	9210	9210	9210	0
294	20231208	153900	1028507380	9210	9210	9210	9210	0
295	20231208	153800	1028507380	9210	9210	9210	9210	0
296	20231208	153700	1028507380	9210	9210	9210	9210	0
297	20231208	153600	1028507380	9210	9210	9210	9210	0
298	20231208	153500	1028507380	9210	9210	9210	9210	0
299	20231208	153400	1028507380	9210	9210	9210	9210	0
300	20231208	153300	1028507380	9210	9210	9210	9210	0
301	20231208	153200	1028507380	9210	9210	9210	9210	0
302	20231208	153100	1028507380	9210	9210	9210	9210	360
303	20231208	153000	1028507380	9210	9210	9210	9210	360
304	20231208	152900	1025191780	9210	9210	9210	9210	0
305	20231208	152800	1025191780	9210	9210	9210	9210	0
306	20231208	152700	1025191780	9210	9210	9210	9210	0
307	20231208	152600	1025191780	9210	9210	9210	9210	0
308	20231208	152500	1025191780	9210	9210	9210	9210	0
309	20231208	152400	1025191780	9210	9210	9210	9210	0
310	20231208	152300	1025191780	9210	9210	9210	9210	0
311	20231208	152200	1025191780	9210	9210	9210	9210	0
312	20231208	152100	1025191780	9210	9210	9210	9210	0
313	20231208	152000	1025191780	9210	9210	9210	9210	0
314	20231208	151900	1025191780	9210	9210	9210	9210	26
315	20231208	151800	1024952320	9210	9210	9210	9210	16
316	20231208	151700	1024804960	9220	9180	9220	9180	258
317	20231208	151600	1022436480	9190	9220	9220	9190	102
318	20231208	151500	1021499040	9210	9230	9230	9210	648
319	20231208	151400	1015529280	9230	9230	9240	9230	176
320	20231208	151300	1013904610	9240	9240	9240	9240	31
321	20231208	151200	1013618170	9230	9230	9230	9230	421
322	20231208	151100	1009732340	9230	9250	9250	9230	1009
323	20231208	151000	1000407290	9250	9230	9250	9230	359
324	20231208	150900	997092680	9230	9250	9250	9230	88
325	20231208	150800	996280340	9250	9250	9250	9230	233
326	20231208	150700	994129070	9220	9150	9220	9150	1502
327	20231208	150600	980314070	9150	9150	9150	9150	0
328	20231208	150500	980314070	9150	9150	9150	9150	100
329	20231208	150400	979399070	9180	9180	9180	9180	20
330	20231208	150300	979215470	9180	9180	9180	9180	86
331	20231208	150200	978425990	9180	9120	9180	9120	1183
332	20231208	150100	967595590	9120	9120	9120	9120	25
333	20231208	150000	967367590	9120	9120	9120	9120	0
334	20231208	145900	967367590	9120	9100	9120	9100	210
335	20231208	145800	965453870	9100	9100	9100	9100	7
336	20231208	145700	965390170	9100	9100	9100	9100	0
337	20231208	145600	965390170	9100	9100	9100	9100	19
338	20231208	145500	965217270	9110	9110	9110	9110	30
339	20231208	145400	964943970	9120	9120	9120	9120	0
340	20231208	145300	964943970	9120	9120	9120	9120	18
341	20231208	145200	964779810	9100	9110	9110	9100	100
342	20231208	145100	963869800	9130	9130	9130	9130	93
343	20231208	145000	963020710	9110	9090	9110	9090	299
344	20231208	144900	960300820	9090	9090	9090	9090	105
345	20231208	144800	959346370	9110	9130	9130	9110	8
346	20231208	144700	959273350	9150	9150	9150	9150	149
347	20231208	144600	957910000	9150	9130	9150	9130	643
348	20231208	144500	952029550	9100	9100	9100	9100	100
349	20231208	144400	951119550	9100	9130	9130	9100	449
350	20231208	144300	947023170	9130	9080	9130	9080	1120
351	20231208	144200	936833090	9080	9070	9080	9070	105
352	20231208	144100	935879740	9050	9050	9050	9050	0
353	20231208	144000	935879740	9050	9090	9090	9050	157
354	20231208	143900	934455690	9080	9080	9080	9080	253
355	20231208	143800	932158450	9080	9060	9080	9050	295
356	20231208	143700	929482790	9050	9050	9050	9050	0
357	20231208	143600	929482790	9050	9050	9050	9050	100
358	20231208	143500	928577790	9070	9010	9070	9010	2023
359	20231208	143400	910283490	9010	9010	9010	9010	52
360	20231208	143300	909814970	9010	9010	9010	9010	100
361	20231208	143200	908913970	9010	9010	9010	9010	0
362	20231208	143100	908913970	9010	9010	9010	9010	3
363	20231208	143000	908886940	9010	9010	9010	9010	0
364	20231208	142900	908886940	9010	9010	9010	9010	1
365	20231208	142800	908877930	8960	8980	8990	8960	251
366	20231208	142700	906623080	8970	8970	8970	8970	186
367	20231208	142600	904954660	8970	8970	8970	8970	0
368	20231208	142500	904954660	8970	8970	8970	8970	0
369	20231208	142400	904954660	8970	8970	8970	8970	0
370	20231208	142300	904954660	8970	8960	8970	8960	201
371	20231208	142200	903152680	8960	8970	8970	8960	2
372	20231208	142100	903134750	8970	8970	8970	8970	1
373	20231208	142000	903125780	8950	8980	8980	8950	201
374	20231208	141900	901326770	8960	8950	8960	8950	140
375	20231208	141800	900072770	8920	8970	8970	8900	1100
376	20231208	141700	890272990	8980	8980	8980	8980	0
377	20231208	141600	890272990	8980	8980	8980	8980	90
378	20231208	141500	889464790	8990	8990	8990	8990	113
379	20231208	141400	888448920	8990	8990	8990	8990	1
380	20231208	141300	888439930	9000	9000	9000	9000	0
381	20231208	141200	888439930	9000	9000	9000	9000	0
382	20231208	141100	888439930	9000	9000	9000	9000	0
383	20231208	141000	888439930	9000	9000	9000	9000	0
384	20231208	140900	888439930	9000	9000	9000	9000	0
385	20231208	140800	888439930	9000	9000	9000	9000	0
386	20231208	140700	888439930	9000	9000	9000	9000	0
387	20231208	140600	888439930	9000	9000	9000	9000	0
388	20231208	140500	888439930	9000	9000	9000	9000	0
389	20231208	140400	888439930	9000	9000	9000	9000	0
390	20231208	140300	888439930	9000	9000	9000	9000	1
391	20231208	140200	888430930	9010	9010	9010	9010	0
392	20231208	140100	888430930	9010	9010	9010	9010	0
393	20231208	140000	888430930	9010	9010	9010	9010	0
394	20231208	135900	888430930	9010	9010	9010	9010	0
395	20231208	135800	888430930	9010	9010	9010	9010	0
396	20231208	135700	888430930	9010	9010	9010	9010	0
397	20231208	135600	888430930	9010	9010	9010	9010	0
398	20231208	135500	888430930	9010	9010	9010	9010	0
399	20231208	135400	888430930	9010	9010	9010	9010	0
400	20231208	135300	888430930	9010	9010	9010	9010	0
401	20231208	135200	888430930	9010	9010	9010	9010	0
402	20231208	135100	888430930	9010	9010	9010	9010	3
403	20231208	135000	888403900	8920	8980	8980	8920	793
404	20231208	134900	881323920	8980	8980	8980	8980	1
405	20231208	134800	881314940	8980	8960	8980	8960	136
406	20231208	134700	880096360	8960	8930	8960	8920	402
407	20231208	134600	876502670	8940	8940	8940	8940	1
408	20231208	134500	876493730	8940	8940	8940	8940	5
409	20231208	134400	876449030	8940	8920	8940	8920	49
410	20231208	134300	876011930	8920	8920	8920	8920	1
411	20231208	134200	876003010	8900	8900	8900	8900	200
412	20231208	134100	874223010	8920	8920	8920	8920	0
413	20231208	134000	874223010	8920	8910	8920	8910	51
414	20231208	133900	873768590	8940	8940	8940	8940	1
415	20231208	133800	873759650	8950	8950	8950	8950	29
416	20231208	133700	873500100	8910	8910	8910	8910	0
417	20231208	133600	873500100	8910	8970	8970	8900	3053
418	20231208	133500	846258560	8980	8990	8990	8980	3
419	20231208	133400	846231610	9000	9000	9000	9000	1
420	20231208	133300	846222610	9000	9000	9000	9000	0
421	20231208	133200	846222610	9000	9000	9000	9000	100
422	20231208	133100	845322610	9010	9010	9010	9010	0
423	20231208	133000	845322610	9010	9010	9010	9010	0
424	20231208	132900	845322610	9010	9010	9010	9010	134
425	20231208	132800	844115270	9000	9000	9000	9000	118
426	20231208	132700	843053270	9000	9000	9000	9000	0
427	20231208	132600	843053270	9000	9000	9000	9000	0
428	20231208	132500	843053270	9000	9000	9000	9000	0
429	20231208	132400	843053270	9000	9000	9000	9000	12
430	20231208	132300	842945270	9000	9000	9000	9000	1
431	20231208	132200	842936270	9000	9000	9000	9000	0
432	20231208	132100	842936270	9000	9000	9000	9000	0
433	20231208	132000	842936270	9000	9000	9000	9000	0
434	20231208	131900	842936270	9000	9000	9000	9000	0
435	20231208	131800	842936270	9000	9000	9000	9000	50
436	20231208	131700	842486270	9010	9010	9010	9010	1
437	20231208	131600	842477260	9030	9030	9030	9030	0
438	20231208	131500	842477260	9030	9030	9030	9030	0
439	20231208	131400	842477260	9030	9030	9030	9030	0
440	20231208	131300	842477260	9030	9030	9030	9030	0
441	20231208	131200	842477260	9030	9010	9030	9010	428
442	20231208	131100	838620960	9010	9010	9010	9010	1
443	20231208	131000	838611950	9000	9000	9000	9000	9
444	20231208	130900	838530950	9000	9000	9000	9000	1
445	20231208	130800	838521950	8960	8960	8960	8960	0
446	20231208	130700	838521950	8960	8960	8960	8960	0
447	20231208	130600	838521950	8960	8960	8960	8960	0
448	20231208	130500	838521950	8960	8960	8960	8960	0
449	20231208	130400	838521950	8960	8960	8960	8960	0
450	20231208	130300	838521950	8960	8960	8960	8960	0
451	20231208	130200	838521950	8960	8960	8960	8960	10
452	20231208	130100	838432350	9010	9010	9010	9010	0
453	20231208	130000	838432350	9010	9010	9010	9010	0
454	20231208	125900	838432350	9010	9010	9010	9010	0
455	20231208	125800	838432350	9010	9010	9010	9010	0
456	20231208	125700	838432350	9010	9010	9010	9010	0
457	20231208	125600	838432350	9010	9010	9010	9010	0
458	20231208	125500	838432350	9010	9010	9010	9010	2
459	20231208	125400	838414330	8940	8940	8940	8940	0
460	20231208	125300	838414330	8940	8940	8940	8940	0
461	20231208	125200	838414330	8940	8960	8960	8940	100
462	20231208	125100	837519710	9010	9010	9010	9010	40
463	20231208	125000	837159310	9010	9010	9010	9010	138
464	20231208	124900	835915930	9010	9010	9010	9010	10
465	20231208	124800	835825830	9020	9020	9020	9020	0
466	20231208	124700	835825830	9020	9020	9020	9020	0
467	20231208	124600	835825830	9020	9020	9020	9020	0
468	20231208	124500	835825830	9020	9020	9020	9020	0
469	20231208	124400	835825830	9020	8980	9020	8960	651
470	20231208	124300	829991370	9030	9030	9030	9030	0
471	20231208	124200	829991370	9030	9030	9030	9030	0
472	20231208	124100	829991370	9030	9030	9030	9030	0
473	20231208	124000	829991370	9030	9030	9030	9030	2
474	20231208	123900	829973310	9000	9010	9010	9000	50
475	20231208	123800	829523060	9030	9030	9030	9030	0
476	20231208	123700	829523060	9030	9030	9030	9030	0
477	20231208	123600	829523060	9030	9030	9030	9030	0
478	20231208	123500	829523060	9030	9030	9030	9030	0
479	20231208	123400	829523060	9030	9030	9030	9030	0
480	20231208	123300	829523060	9030	9030	9030	9030	0
481	20231208	123200	829523060	9030	9030	9030	9030	0
482	20231208	123100	829523060	9030	9030	9030	9030	0
483	20231208	123000	829523060	9030	9030	9030	9030	0
484	20231208	122900	829523060	9030	9030	9030	9030	0
485	20231208	122800	829523060	9030	9030	9030	9030	0
486	20231208	122700	829523060	9030	9030	9030	9030	0
487	20231208	122600	829523060	9030	9030	9030	9030	10
488	20231208	122500	829432760	9030	9030	9030	9030	0
489	20231208	122400	829432760	9030	9030	9030	9030	0
490	20231208	122300	829432760	9030	9030	9030	9030	11
491	20231208	122200	829333430	9030	9030	9030	9030	0
492	20231208	122100	829333430	9030	9030	9030	9030	0
493	20231208	122000	829333430	9030	9030	9030	9030	0
494	20231208	121900	829333430	9030	9030	9030	9030	1
495	20231208	121800	829324400	8980	8980	8980	8980	0
496	20231208	121700	829324400	8980	8980	8980	8980	0
497	20231208	121600	829324400	8980	8980	8980	8980	0
498	20231208	121500	829324400	8980	8980	8980	8980	0
499	20231208	121400	829324400	8980	8980	8980	8980	500
500	20231208	121300	824834400	8990	8990	8990	8990	623
501	20231208	121200	819233630	9000	9000	9000	9000	0
502	20231208	121100	819233630	9000	9040	9040	9000	910
503	20231208	121000	811038210	9050	9050	9050	9050	0
504	20231208	120900	811038210	9050	9050	9050	9050	0
505	20231208	120800	811038210	9050	9050	9050	9050	18
506	20231208	120700	810875310	9060	9060	9060	9060	0
507	20231208	120600	810875310	9060	9060	9060	9060	0
508	20231208	120500	810875310	9060	9060	9060	9060	1
509	20231208	120400	810866250	9030	9030	9030	9030	0
510	20231208	120300	810866250	9030	9030	9030	9030	0
511	20231208	120200	810866250	9030	9030	9030	9030	0
512	20231208	120100	810866250	9030	9030	9030	9030	0
513	20231208	120000	810866250	9030	9030	9030	9030	0
514	20231208	115900	810866250	9030	9020	9030	9020	20
515	20231208	115800	810685750	9030	9060	9060	9030	70
516	20231208	115700	810051850	9000	9020	9020	9000	752
517	20231208	115600	803283550	9020	9030	9030	9020	404
518	20231208	115500	799636050	9050	9060	9060	9040	238
519	20231208	115400	797482150	9070	9070	9070	9070	0
520	20231208	115300	797482150	9070	9080	9080	9070	14
521	20231208	115200	797355160	9070	9070	9070	9070	70
522	20231208	115100	796720260	9080	9120	9120	9070	847
523	20231208	115000	789025710	9130	9130	9130	9130	0
524	20231208	114900	789025710	9130	9130	9130	9130	0
525	20231208	114800	789025710	9130	9130	9130	9130	1
526	20231208	114700	789016580	9130	9120	9130	9120	118
527	20231208	114600	787939920	9120	9090	9120	9090	182
528	20231208	114500	786285130	9090	9090	9090	9090	78
529	20231208	114400	785576110	9100	9100	9100	9100	2
530	20231208	114300	785557910	9090	9110	9110	9090	30
531	20231208	114200	785285180	9090	9090	9090	9090	0
532	20231208	114100	785285180	9090	9090	9090	9090	0
533	20231208	114000	785285180	9090	9110	9110	9080	1183
534	20231208	113900	774528690	9110	9130	9130	9110	145
535	20231208	113800	773206860	9140	9170	9170	9130	202
536	20231208	113700	771360300	9170	9170	9190	9170	72
537	20231208	113600	770700040	9170	9170	9200	9160	71
538	20231208	113500	770049140	9170	9150	9190	9150	197
539	20231208	113400	768244550	9200	9200	9200	9200	0
540	20231208	113300	768244550	9200	9200	9200	9200	1
541	20231208	113200	768235350	9200	9190	9200	9190	3284
542	20231208	113100	738031340	9190	9190	9190	9190	11
543	20231208	113000	737930250	9190	9150	9190	9150	502
544	20231208	112900	733336830	9120	9100	9120	9100	1056
545	20231208	112800	723716150	9080	9080	9080	9080	149
546	20231208	112700	722363230	9080	9080	9080	9080	58
547	20231208	112600	721836590	9080	9010	9080	9010	623
548	20231208	112500	716199260	8980	8980	8980	8980	72
549	20231208	112400	715552700	8980	9040	9040	8980	83
550	20231208	112300	714806630	9000	9000	9000	9000	1
551	20231208	112200	714797630	9000	9070	9070	9000	307
552	20231208	112100	712030770	9070	9050	9070	9040	81
553	20231208	112000	711297730	9060	9070	9070	9060	110
554	20231208	111900	710300530	9070	9070	9070	9070	4
555	20231208	111800	710264250	9070	9080	9080	9070	25
556	20231208	111700	710037450	9080	9080	9080	9080	46
557	20231208	111600	709619770	9080	9090	9090	9080	204
558	20231208	111500	707765910	9100	9090	9100	9090	187
559	20231208	111400	706065030	9090	9090	9090	9090	83
560	20231208	111300	705310560	9080	9090	9090	9080	404
561	20231208	111200	701639180	9100	9100	9100	9100	401
562	20231208	111100	697990080	9130	9190	9190	9130	143
563	20231208	111000	696682850	9190	9190	9190	9190	1
564	20231208	110900	696673660	9150	9150	9150	9150	10
565	20231208	110800	696582160	9150	9030	9150	9030	1384
566	20231208	110700	683974120	9080	9030	9080	9030	700
567	20231208	110600	677637080	9020	9020	9020	9020	0
568	20231208	110500	677637080	9020	9000	9020	9000	100
569	20231208	110400	676736080	9000	8990	9000	8990	596
570	20231208	110300	671372410	8980	8980	8980	8980	62
571	20231208	110200	670815650	8980	8970	8980	8970	106
572	20231208	110100	669863830	8890	9030	9030	8890	641
573	20231208	110000	664103130	9000	8920	9000	8920	1848
574	20231208	105900	647488290	8900	8840	8900	8840	201
575	20231208	105800	645699450	8820	8710	8820	8710	4028
576	20231208	105700	610335180	8710	8690	8710	8690	119
577	20231208	105600	609299790	8680	8650	8680	8650	155
578	20231208	105500	607955160	8640	8640	8640	8640	0
579	20231208	105400	607955160	8640	8640	8640	8640	7
580	20231208	105300	607894680	8630	8630	8630	8630	2
581	20231208	105200	607877420	8620	8640	8640	8620	83
582	20231208	105100	607160960	8640	8640	8640	8640	0
583	20231208	105000	607160960	8640	8650	8650	8640	639
584	20231208	104900	601639760	8670	8650	8670	8650	139
585	20231208	104800	600435010	8650	8650	8660	8640	390
586	20231208	104700	597061560	8640	8590	8640	8590	1489
587	20231208	104600	584246010	8590	8560	8590	8560	557
588	20231208	104500	579465160	8560	8540	8560	8540	320
589	20231208	104400	576728240	8550	8530	8550	8530	32
590	20231208	104300	576454870	8530	8530	8530	8530	111
591	20231208	104200	575508040	8520	8500	8520	8500	128
592	20231208	104100	574418550	8500	8490	8500	8490	102
593	20231208	104000	573551560	8480	8480	8480	8480	100
594	20231208	103900	572703560	8470	8470	8470	8470	79
595	20231208	103800	572034430	8460	8460	8460	8460	480
596	20231208	103700	567973630	8460	8450	8460	8440	410
597	20231208	103600	564507380	8430	8380	8430	8380	109
598	20231208	103500	563591010	8420	8430	8430	8420	97
599	20231208	103400	562773600	8460	8460	8460	8460	60
600	20231208	103300	562266000	8460	8460	8460	8460	10
601	20231208	103200	562181400	8460	8460	8460	8460	1
602	20231208	103100	562172940	8450	8450	8450	8450	0
603	20231208	103000	562172940	8450	8450	8470	8450	132
604	20231208	102900	561057500	8450	8370	8450	8370	2749
605	20231208	102800	537972390	8310	8360	8380	8300	2522
606	20231208	102700	517038340	8380	8320	8380	8300	494
607	20231208	102600	512920780	8310	8350	8350	8310	2081
608	20231208	102500	495621230	8350	8360	8360	8320	615
609	20231208	102400	490500570	8300	8400	8450	8300	6236
610	20231208	102300	438504310	8450	8450	8450	8400	2860
611	20231208	102200	414471310	8420	8450	8450	8420	479
612	20231208	102100	410435960	8450	8460	8460	8450	1500
613	20231208	102000	397760850	8450	8480	8500	8420	614
614	20231208	101900	392570410	8500	8560	8560	8500	186
615	20231208	101800	390986260	8560	8560	8560	8560	0
616	20231208	101700	390986260	8560	8560	8560	8560	1
617	20231208	101600	390977700	8560	8520	8560	8520	720
618	20231208	101500	384817480	8520	8520	8520	8520	0
619	20231208	101400	384817480	8520	8550	8550	8520	32
620	20231208	101300	384543930	8550	8550	8550	8550	0
621	20231208	101200	384543930	8550	8550	8550	8550	1000
622	20231208	101100	375993930	8550	8550	8550	8550	0
623	20231208	101000	375993930	8550	8550	8550	8550	0
624	20231208	100900	375993930	8550	8500	8550	8500	1001
625	20231208	100800	367485380	8560	8500	8560	8500	454
626	20231208	100700	363610590	8470	8470	8470	8470	13
627	20231208	100600	363500480	8470	8490	8490	8470	454
628	20231208	100500	359646040	8490	8500	8500	8490	4
629	20231208	100400	359612070	8530	8530	8530	8530	0
630	20231208	100300	359612070	8530	8500	8530	8410	693
631	20231208	100200	353749340	8550	8510	8550	8510	205
632	20231208	100100	351999550	8510	8470	8510	8400	3834
633	20231208	100000	319638120	8530	8510	8530	8450	855
634	20231208	095900	312378000	8500	8600	8620	8500	2210
635	20231208	095800	293530670	8600	8560	8600	8560	483
636	20231208	095700	289382060	8500	8570	8570	8500	51
637	20231208	095600	288948490	8580	8600	8600	8580	23
638	20231208	095500	288751130	8580	8550	8580	8550	700
639	20231208	095400	282752520	8460	8620	8660	8440	2602
640	20231208	095300	260652660	8620	8600	8620	8600	40
641	20231208	095200	260308140	8600	8580	8600	8580	659
642	20231208	095100	254647590	8620	8530	8620	8460	532
643	20231208	095000	250114730	8530	8500	8530	8500	159
644	20231208	094900	248763170	8530	8470	8530	8470	83
645	20231208	094800	248059250	8430	8500	8540	8430	616
646	20231208	094700	242859060	8500	8530	8530	8430	4484
647	20231208	094600	204819910	8540	8580	8580	8540	3440
648	20231208	094500	175388620	8580	8630	8630	8580	709
649	20231208	094400	169300320	8630	8640	8640	8630	59
650	20231208	094300	168790650	8640	8640	8640	8640	30
651	20231208	094200	168531450	8570	8570	8570	8570	0
652	20231208	094100	168531450	8570	8670	8670	8570	2061
653	20231208	094000	150819190	8670	8650	8670	8650	35
654	20231208	093900	150516040	8650	8650	8650	8650	1
655	20231208	093800	150507390	8650	8650	8650	8650	0
656	20231208	093700	150507390	8650	8650	8650	8650	0
657	20231208	093600	150507390	8650	8650	8650	8650	175
658	20231208	093500	148993640	8650	8650	8650	8650	0
659	20231208	093400	148993640	8650	8650	8650	8650	0
660	20231208	093300	148993640	8650	8670	8670	8650	500
661	20231208	093200	144668400	8670	8690	8690	8670	10
662	20231208	093100	144581680	8760	8760	8760	8760	114
663	20231208	093000	143583040	8760	8760	8760	8760	0
664	20231208	092900	143583040	8760	8790	8810	8760	15
665	20231208	092800	143451070	8910	8830	8910	8820	2141
666	20231208	092700	124560940	8820	8780	9000	8780	511
667	20231208	092600	120039830	8770	8800	8800	8770	1242
668	20231208	092500	109134230	8800	8720	8800	8720	1830
669	20231208	092400	93073670	8700	8630	8700	8630	1416
670	20231208	092300	80790410	8620	8600	8620	8600	572
671	20231208	092200	75864490	8600	8600	8600	8600	1
672	20231208	092100	75855890	8580	8580	8580	8580	150
673	20231208	092000	74568890	8580	8580	8580	8580	421
674	20231208	091900	70956710	8580	8610	8610	8580	116
675	20231208	091800	69959280	8610	8590	8610	8590	534
676	20231208	091700	65368320	8580	8610	8610	8580	1327
677	20231208	091600	53959000	8630	8590	8630	8590	404
678	20231208	091500	50478610	8580	8580	8580	8580	43
679	20231208	091400	50109670	8580	8620	8620	8580	211
680	20231208	091300	48295460	8620	8620	8650	8600	226
681	20231208	091200	46348200	8680	8690	8690	8680	325
682	20231208	091100	43525350	8690	8810	8810	8690	1069
683	20231208	091000	34123780	8850	8850	8850	8850	0
684	20231208	090900	34123780	8850	8910	8910	8850	561
685	20231208	090800	29135170	8910	8920	8920	8910	400
686	20231208	090700	25569170	8960	9000	9000	8950	1349
687	20231208	090600	13474980	9040	9040	9040	9040	0
688	20231208	090500	13474980	9040	8980	9050	8970	271
689	20231208	090400	11037740	8990	9050	9050	8990	272
690	20231208	090300	8585960	9070	9070	9070	9070	0
691	20231208	090200	8585960	9070	9070	9070	9070	387
692	20231208	090100	5075870	9080	9080	9080	9080	1
693	20231208	090000	5066790	9110	9180	9180	8810	567