KissMeData/304360/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210100	12378627300	7930	7930	7930	7930	8384
3	20231212	210000	12378627300	7930	7930	7930	7930	0
4	20231212	205900	12378627300	7930	7930	7930	7930	0
5	20231212	205800	12378627300	7930	7930	7930	7930	0
6	20231212	205700	12378627300	7930	7930	7930	7930	0
7	20231212	205600	12378627300	7930	7930	7930	7930	0
8	20231212	205500	12378627300	7930	7930	7930	7930	0
9	20231212	205400	12378627300	7930	7930	7930	7930	0
10	20231212	205300	12378627300	7930	7930	7930	7930	0
11	20231212	205200	12378627300	7930	7930	7930	7930	0
12	20231212	205100	12378627300	7930	7930	7930	7930	0
13	20231212	205000	12378627300	7930	7930	7930	7930	0
14	20231212	204900	12378627300	7930	7930	7930	7930	0
15	20231212	204800	12378627300	7930	7930	7930	7930	0
16	20231212	204700	12378627300	7930	7930	7930	7930	0
17	20231212	204600	12378627300	7930	7930	7930	7930	0
18	20231212	204500	12378627300	7930	7930	7930	7930	0
19	20231212	204400	12378627300	7930	7930	7930	7930	0
20	20231212	204300	12378627300	7930	7930	7930	7930	0
21	20231212	204200	12378627300	7930	7930	7930	7930	0
22	20231212	204100	12378627300	7930	7930	7930	7930	0
23	20231212	204000	12378627300	7930	7930	7930	7930	0
24	20231212	203900	12378627300	7930	7930	7930	7930	0
25	20231212	203800	12378627300	7930	7930	7930	7930	0
26	20231212	203700	12378627300	7930	7930	7930	7930	0
27	20231212	203600	12378627300	7930	7930	7930	7930	0
28	20231212	203500	12378627300	7930	7930	7930	7930	0
29	20231212	203400	12378627300	7930	7930	7930	7930	0
30	20231212	203300	12378627300	7930	7930	7930	7930	0
31	20231212	203200	12378627300	7930	7930	7930	7930	0
32	20231212	203100	12378627300	7930	7930	7930	7930	8384
33	20231212	203000	12378627300	7930	7930	7930	7930	0
34	20231212	202900	12378627300	7930	7930	7930	7930	0
35	20231212	202800	12378627300	7930	7930	7930	7930	0
36	20231212	202700	12378627300	7930	7930	7930	7930	0
37	20231212	202600	12378627300	7930	7930	7930	7930	0
38	20231212	202500	12378627300	7930	7930	7930	7930	0
39	20231212	202400	12378627300	7930	7930	7930	7930	0
40	20231212	202300	12378627300	7930	7930	7930	7930	0
41	20231212	202200	12378627300	7930	7930	7930	7930	0
42	20231212	202100	12378627300	7930	7930	7930	7930	0
43	20231212	202000	12378627300	7930	7930	7930	7930	0
44	20231212	201900	12378627300	7930	7930	7930	7930	0
45	20231212	201800	12378627300	7930	7930	7930	7930	0
46	20231212	201700	12378627300	7930	7930	7930	7930	0
47	20231212	201600	12378627300	7930	7930	7930	7930	0
48	20231212	201500	12378627300	7930	7930	7930	7930	0
49	20231212	201400	12378627300	7930	7930	7930	7930	0
50	20231212	201300	12378627300	7930	7930	7930	7930	0
51	20231212	201200	12378627300	7930	7930	7930	7930	0
52	20231212	201100	12378627300	7930	7930	7930	7930	0
53	20231212	201000	12378627300	7930	7930	7930	7930	0
54	20231212	200900	12378627300	7930	7930	7930	7930	0
55	20231212	200800	12378627300	7930	7930	7930	7930	0
56	20231212	200700	12378627300	7930	7930	7930	7930	0
57	20231212	200600	12378627300	7930	7930	7930	7930	0
58	20231212	200500	12378627300	7930	7930	7930	7930	0
59	20231212	200400	12378627300	7930	7930	7930	7930	0
60	20231212	200300	12378627300	7930	7930	7930	7930	0
61	20231212	200200	12378627300	7930	7930	7930	7930	0
62	20231212	200100	12378627300	7930	7930	7930	7930	8384
63	20231212	200000	12378627300	7930	7930	7930	7930	0
64	20231212	195900	12378627300	7930	7930	7930	7930	0
65	20231212	195800	12378627300	7930	7930	7930	7930	0
66	20231212	195700	12378627300	7930	7930	7930	7930	0
67	20231212	195600	12378627300	7930	7930	7930	7930	0
68	20231212	195500	12378627300	7930	7930	7930	7930	0
69	20231212	195400	12378627300	7930	7930	7930	7930	0
70	20231212	195300	12378627300	7930	7930	7930	7930	0
71	20231212	195200	12378627300	7930	7930	7930	7930	0
72	20231212	195100	12378627300	7930	7930	7930	7930	0
73	20231212	195000	12378627300	7930	7930	7930	7930	0
74	20231212	194900	12378627300	7930	7930	7930	7930	0
75	20231212	194800	12378627300	7930	7930	7930	7930	0
76	20231212	194700	12378627300	7930	7930	7930	7930	0
77	20231212	194600	12378627300	7930	7930	7930	7930	0
78	20231212	194500	12378627300	7930	7930	7930	7930	0
79	20231212	194400	12378627300	7930	7930	7930	7930	0
80	20231212	194300	12378627300	7930	7930	7930	7930	0
81	20231212	194200	12378627300	7930	7930	7930	7930	0
82	20231212	194100	12378627300	7930	7930	7930	7930	0
83	20231212	194000	12378627300	7930	7930	7930	7930	0
84	20231212	193900	12378627300	7930	7930	7930	7930	0
85	20231212	193800	12378627300	7930	7930	7930	7930	0
86	20231212	193700	12378627300	7930	7930	7930	7930	0
87	20231212	193600	12378627300	7930	7930	7930	7930	0
88	20231212	193500	12378627300	7930	7930	7930	7930	0
89	20231212	193400	12378627300	7930	7930	7930	7930	0
90	20231212	193300	12378627300	7930	7930	7930	7930	0
91	20231212	193200	12378627300	7930	7930	7930	7930	0
92	20231212	193100	12378627300	7930	7930	7930	7930	8384
93	20231212	193000	12378627300	7930	7930	7930	7930	0
94	20231212	192900	12378627300	7930	7930	7930	7930	0
95	20231212	192800	12378627300	7930	7930	7930	7930	0
96	20231212	192700	12378627300	7930	7930	7930	7930	0
97	20231212	192600	12378627300	7930	7930	7930	7930	0
98	20231212	192500	12378627300	7930	7930	7930	7930	0
99	20231212	192400	12378627300	7930	7930	7930	7930	0
100	20231212	192300	12378627300	7930	7930	7930	7930	0
101	20231212	192200	12378627300	7930	7930	7930	7930	0
102	20231212	192100	12378627300	7930	7930	7930	7930	0
103	20231212	192000	12378627300	7930	7930	7930	7930	0
104	20231212	191900	12378627300	7930	7930	7930	7930	0
105	20231212	191800	12378627300	7930	7930	7930	7930	0
106	20231212	191700	12378627300	7930	7930	7930	7930	0
107	20231212	191600	12378627300	7930	7930	7930	7930	0
108	20231212	191500	12378627300	7930	7930	7930	7930	0
109	20231212	191400	12378627300	7930	7930	7930	7930	0
110	20231212	191300	12378627300	7930	7930	7930	7930	0
111	20231212	191200	12378627300	7930	7930	7930	7930	0
112	20231212	191100	12378627300	7930	7930	7930	7930	0
113	20231212	191000	12378627300	7930	7930	7930	7930	0
114	20231212	190900	12378627300	7930	7930	7930	7930	0
115	20231212	190800	12378627300	7930	7930	7930	7930	0
116	20231212	190700	12378627300	7930	7930	7930	7930	0
117	20231212	190600	12378627300	7930	7930	7930	7930	0
118	20231212	190500	12378627300	7930	7930	7930	7930	0
119	20231212	190400	12378627300	7930	7930	7930	7930	0
120	20231212	190300	12378627300	7930	7930	7930	7930	0
121	20231212	190200	12378627300	7930	7930	7930	7930	0
122	20231212	190100	12378627300	7930	7930	7930	7930	8384
123	20231212	190000	12378627300	7930	7930	7930	7930	0
124	20231212	185900	12378627300	7930	7930	7930	7930	0
125	20231212	185800	12378627300	7930	7930	7930	7930	0
126	20231212	185700	12378627300	7930	7930	7930	7930	0
127	20231212	185600	12378627300	7930	7930	7930	7930	0
128	20231212	185500	12378627300	7930	7930	7930	7930	0
129	20231212	185400	12378627300	7930	7930	7930	7930	0
130	20231212	185300	12378627300	7930	7930	7930	7930	0
131	20231212	185200	12378627300	7930	7930	7930	7930	0
132	20231212	185100	12378627300	7930	7930	7930	7930	0
133	20231212	185000	12378627300	7930	7930	7930	7930	0
134	20231212	184900	12378627300	7930	7930	7930	7930	0
135	20231212	184800	12378627300	7930	7930	7930	7930	0
136	20231212	184700	12378627300	7930	7930	7930	7930	0
137	20231212	184600	12378627300	7930	7930	7930	7930	0
138	20231212	184500	12378627300	7930	7930	7930	7930	0
139	20231212	184400	12378627300	7930	7930	7930	7930	0
140	20231212	184300	12378627300	7930	7930	7930	7930	0
141	20231212	184200	12378627300	7930	7930	7930	7930	0
142	20231212	184100	12378627300	7930	7930	7930	7930	0
143	20231212	184000	12378627300	7930	7930	7930	7930	0
144	20231212	183900	12378627300	7930	7930	7930	7930	0
145	20231212	183800	12378627300	7930	7930	7930	7930	0
146	20231212	183700	12378627300	7930	7930	7930	7930	0
147	20231212	183600	12378627300	7930	7930	7930	7930	0
148	20231212	183500	12378627300	7930	7930	7930	7930	0
149	20231212	183400	12378627300	7930	7930	7930	7930	0
150	20231212	183300	12378627300	7930	7930	7930	7930	0
151	20231212	183200	12378627300	7930	7930	7930	7930	0
152	20231212	183100	12378627300	7930	7930	7930	7930	8384
153	20231212	183000	12378627300	7930	7930	7930	7930	0
154	20231212	182900	12378627300	7930	7930	7930	7930	0
155	20231212	182800	12378627300	7930	7930	7930	7930	0
156	20231212	182700	12378627300	7930	7930	7930	7930	0
157	20231212	182600	12378627300	7930	7930	7930	7930	0
158	20231212	182500	12378627300	7930	7930	7930	7930	0
159	20231212	182400	12378627300	7930	7930	7930	7930	0
160	20231212	182300	12378627300	7930	7930	7930	7930	0
161	20231212	182200	12378627300	7930	7930	7930	7930	0
162	20231212	182100	12378627300	7930	7930	7930	7930	0
163	20231212	182000	12378627300	7930	7930	7930	7930	0
164	20231212	181900	12378627300	7930	7930	7930	7930	0
165	20231212	181800	12378627300	7930	7930	7930	7930	0
166	20231212	181700	12378627300	7930	7930	7930	7930	0
167	20231212	181600	12378627300	7930	7930	7930	7930	0
168	20231212	181500	12378627300	7930	7930	7930	7930	0
169	20231212	181400	12378627300	7930	7930	7930	7930	0
170	20231212	181300	12378627300	7930	7930	7930	7930	0
171	20231212	181200	12378627300	7930	7930	7930	7930	0
172	20231212	181100	12378627300	7930	7930	7930	7930	0
173	20231212	181000	12378627300	7930	7930	7930	7930	0
174	20231212	180900	12378627300	7930	7930	7930	7930	0
175	20231212	180800	12378627300	7930	7930	7930	7930	0
176	20231212	180700	12378627300	7930	7930	7930	7930	0
177	20231212	180600	12378627300	7930	7930	7930	7930	0
178	20231212	180500	12378627300	7930	7930	7930	7930	0
179	20231212	180400	12378627300	7930	7930	7930	7930	0
180	20231212	180300	12378627300	7930	7930	7930	7930	0
181	20231212	180200	12378627300	7930	7930	7930	7930	0
182	20231212	180100	12378627300	7930	7930	7930	7930	8384
183	20231212	180000	12378627300	7930	7930	7930	7930	0
184	20231212	175900	12378627300	7930	7930	7930	7930	0
185	20231212	175800	12378627300	7930	7930	7930	7930	0
186	20231212	175700	12378627300	7930	7930	7930	7930	0
187	20231212	175600	12378627300	7930	7930	7930	7930	0
188	20231212	175500	12378627300	7930	7930	7930	7930	0
189	20231212	175400	12378627300	7930	7930	7930	7930	0
190	20231212	175300	12378627300	7930	7930	7930	7930	0
191	20231212	175200	12378627300	7930	7930	7930	7930	0
192	20231212	175100	12378627300	7930	7930	7930	7930	0
193	20231212	175000	12378627300	7930	7930	7930	7930	0
194	20231212	174900	12378627300	7930	7930	7930	7930	0
195	20231212	174800	12378627300	7930	7930	7930	7930	0
196	20231212	174700	12378627300	7930	7930	7930	7930	0
197	20231212	174600	12378627300	7930	7930	7930	7930	0
198	20231212	174500	12378627300	7930	7930	7930	7930	0
199	20231212	174400	12378627300	7930	7930	7930	7930	0
200	20231212	174300	12378627300	7930	7930	7930	7930	0
201	20231212	174200	12378627300	7930	7930	7930	7930	0
202	20231212	174100	12378627300	7930	7930	7930	7930	0
203	20231212	174000	12378627300	7930	7930	7930	7930	0
204	20231212	173900	12378627300	7930	7930	7930	7930	0
205	20231212	173800	12378627300	7930	7930	7930	7930	0
206	20231212	173700	12378627300	7930	7930	7930	7930	0
207	20231212	173600	12378627300	7930	7930	7930	7930	0
208	20231212	173500	12378627300	7930	7930	7930	7930	0
209	20231212	173400	12378627300	7930	7930	7930	7930	0
210	20231212	173300	12378627300	7930	7930	7930	7930	0
211	20231212	173200	12378627300	7930	7930	7930	7930	0
212	20231212	173100	12378627300	7930	7930	7930	7930	8384
213	20231212	173000	12378627300	7930	7930	7930	7930	0
214	20231212	172900	12378627300	7930	7930	7930	7930	0
215	20231212	172800	12378627300	7930	7930	7930	7930	0
216	20231212	172700	12378627300	7930	7930	7930	7930	0
217	20231212	172600	12378627300	7930	7930	7930	7930	0
218	20231212	172500	12378627300	7930	7930	7930	7930	0
219	20231212	172400	12378627300	7930	7930	7930	7930	0
220	20231212	172300	12378627300	7930	7930	7930	7930	0
221	20231212	172200	12378627300	7930	7930	7930	7930	0
222	20231212	172100	12378627300	7930	7930	7930	7930	0
223	20231212	172000	12378627300	7930	7930	7930	7930	0
224	20231212	171900	12378627300	7930	7930	7930	7930	0
225	20231212	171800	12378627300	7930	7930	7930	7930	0
226	20231212	171700	12378627300	7930	7930	7930	7930	0
227	20231212	171600	12378627300	7930	7930	7930	7930	0
228	20231212	171500	12378627300	7930	7930	7930	7930	0
229	20231212	171400	12378627300	7930	7930	7930	7930	0
230	20231212	171300	12378627300	7930	7930	7930	7930	0
231	20231212	171200	12378627300	7930	7930	7930	7930	0
232	20231212	171100	12378627300	7930	7930	7930	7930	0
233	20231212	171000	12378627300	7930	7930	7930	7930	0
234	20231212	170900	12378627300	7930	7930	7930	7930	0
235	20231212	170800	12378627300	7930	7930	7930	7930	0
236	20231212	170700	12378627300	7930	7930	7930	7930	0
237	20231212	170600	12378627300	7930	7930	7930	7930	0
238	20231212	170500	12378627300	7930	7930	7930	7930	0
239	20231212	170400	12378627300	7930	7930	7930	7930	0
240	20231212	170300	12378627300	7930	7930	7930	7930	0
241	20231212	170200	12378627300	7930	7930	7930	7930	0
242	20231212	170100	12378627300	7930	7930	7930	7930	8384
243	20231212	170000	12378627300	7930	7930	7930	7930	0
244	20231212	165900	12378627300	7930	7930	7930	7930	0
245	20231212	165800	12378627300	7930	7930	7930	7930	0
246	20231212	165700	12378627300	7930	7930	7930	7930	0
247	20231212	165600	12378627300	7930	7930	7930	7930	0
248	20231212	165500	12378627300	7930	7930	7930	7930	0
249	20231212	165400	12378627300	7930	7930	7930	7930	0
250	20231212	165300	12378627300	7930	7930	7930	7930	0
251	20231212	165200	12378627300	7930	7930	7930	7930	0
252	20231212	165100	12378627300	7930	7930	7930	7930	0
253	20231212	165000	12378627300	7930	7930	7930	7930	0
254	20231212	164900	12378627300	7930	7930	7930	7930	0
255	20231212	164800	12378627300	7930	7930	7930	7930	0
256	20231212	164700	12378627300	7930	7930	7930	7930	0
257	20231212	164600	12378627300	7930	7930	7930	7930	0
258	20231212	164500	12378627300	7930	7930	7930	7930	0
259	20231212	164400	12378627300	7930	7930	7930	7930	0
260	20231212	164300	12378627300	7930	7930	7930	7930	0
261	20231212	164200	12378627300	7930	7930	7930	7930	0
262	20231212	164100	12378627300	7930	7930	7930	7930	0
263	20231212	164000	12378627300	7930	7930	7930	7930	0
264	20231212	163900	12378627300	7930	7930	7930	7930	0
265	20231212	163800	12378627300	7930	7930	7930	7930	0
266	20231212	163700	12378627300	7930	7930	7930	7930	0
267	20231212	163600	12378627300	7930	7930	7930	7930	0
268	20231212	163500	12378627300	7930	7930	7930	7930	0
269	20231212	163400	12378627300	7930	7930	7930	7930	0
270	20231212	163300	12378627300	7930	7930	7930	7930	0
271	20231212	163200	12378627300	7930	7930	7930	7930	0
272	20231212	163100	12378627300	7930	7930	7930	7930	8384
273	20231212	163000	12378627300	7930	7930	7930	7930	0
274	20231212	162900	12378627300	7930	7930	7930	7930	0
275	20231212	162800	12378627300	7930	7930	7930	7930	0
276	20231212	162700	12378627300	7930	7930	7930	7930	0
277	20231212	162600	12378627300	7930	7930	7930	7930	0
278	20231212	162500	12378627300	7930	7930	7930	7930	0
279	20231212	162400	12378627300	7930	7930	7930	7930	0
280	20231212	162300	12378627300	7930	7930	7930	7930	0
281	20231212	162200	12378627300	7930	7930	7930	7930	0
282	20231212	162100	12378627300	7930	7930	7930	7930	0
283	20231212	162000	12378627300	7930	7930	7930	7930	0
284	20231212	161900	12378627300	7930	7930	7930	7930	0
285	20231212	161800	12378627300	7930	7930	7930	7930	0
286	20231212	161700	12378627300	7930	7930	7930	7930	0
287	20231212	161600	12378627300	7930	7930	7930	7930	0
288	20231212	161500	12378627300	7930	7930	7930	7930	0
289	20231212	161400	12378627300	7930	7930	7930	7930	0
290	20231212	161300	12378627300	7930	7930	7930	7930	0
291	20231212	161200	12378627300	7930	7930	7930	7930	0
292	20231212	161100	12378627300	7930	7930	7930	7930	0
293	20231212	161000	12378627300	7930	7930	7930	7930	0
294	20231212	160900	12378627300	7930	7930	7930	7930	0
295	20231212	160800	12378627300	7930	7930	7930	7930	0
296	20231212	160700	12378627300	7930	7930	7930	7930	0
297	20231212	160600	12378627300	7930	7930	7930	7930	0
298	20231212	160500	12378627300	7930	7930	7930	7930	0
299	20231212	160400	12378627300	7930	7930	7930	7930	0
300	20231212	160300	12378627300	7930	7930	7930	7930	0
301	20231212	160200	12378627300	7930	7930	7930	7930	0
302	20231212	160100	12378627300	7930	7930	7930	7930	8384
303	20231212	160000	12378627300	7930	7930	7930	7930	0
304	20231212	155900	12378627300	7930	7930	7930	7930	0
305	20231212	155800	12378627300	7930	7930	7930	7930	0
306	20231212	155700	12378627300	7930	7930	7930	7930	0
307	20231212	155600	12378627300	7930	7930	7930	7930	0
308	20231212	155500	12378627300	7930	7930	7930	7930	0
309	20231212	155400	12378627300	7930	7930	7930	7930	0
310	20231212	155300	12378627300	7930	7930	7930	7930	0
311	20231212	155200	12378627300	7930	7930	7930	7930	0
312	20231212	155100	12378627300	7930	7930	7930	7930	0
313	20231212	155000	12378627300	7930	7930	7930	7930	0
314	20231212	154900	12378627300	7930	7930	7930	7930	0
315	20231212	154800	12378627300	7930	7930	7930	7930	0
316	20231212	154700	12378627300	7930	7930	7930	7930	0
317	20231212	154600	12378627300	7930	7930	7930	7930	0
318	20231212	154500	12378627300	7930	7930	7930	7930	0
319	20231212	154400	12378627300	7930	7930	7930	7930	0
320	20231212	154300	12378627300	7930	7930	7930	7930	0
321	20231212	154200	12378627300	7930	7930	7930	7930	0
322	20231212	154100	12378627300	7930	7930	7930	7930	0
323	20231212	154000	12378627300	7930	7930	7930	7930	0
324	20231212	153900	12378627300	7930	7930	7930	7930	0
325	20231212	153800	12378627300	7930	7930	7930	7930	0
326	20231212	153700	12378627300	7930	7930	7930	7930	0
327	20231212	153600	12378627300	7930	7930	7930	7930	0
328	20231212	153500	12378627300	7930	7930	7930	7930	0
329	20231212	153400	12378627300	7930	7930	7930	7930	0
330	20231212	153300	12378627300	7930	7930	7930	7930	0
331	20231212	153200	12378627300	7930	7930	7930	7930	0
332	20231212	153100	12378627300	7930	7930	7930	7930	8384
333	20231212	153000	12378627300	7930	7930	7930	7930	8384
334	20231212	152900	12312142180	7970	7970	7970	7970	0
335	20231212	152800	12312142180	7970	7970	7970	7970	0
336	20231212	152700	12312142180	7970	7970	7970	7970	0
337	20231212	152600	12312142180	7970	7970	7970	7970	0
338	20231212	152500	12312142180	7970	7970	7970	7970	0
339	20231212	152400	12312142180	7970	7970	7970	7970	0
340	20231212	152300	12312142180	7970	7970	7970	7970	0
341	20231212	152200	12312142180	7970	7970	7970	7970	0
342	20231212	152100	12312142180	7970	7970	7970	7970	0
343	20231212	152000	12312142180	7970	7970	7970	7970	0
344	20231212	151900	12312142180	7970	7970	8000	7970	2023
345	20231212	151800	12295996680	7970	7950	7970	7940	1066
346	20231212	151700	12287517580	7970	7960	7970	7950	93
347	20231212	151600	12286778060	7970	7960	7970	7950	1329
348	20231212	151500	12276205380	7970	7960	7970	7960	391
349	20231212	151400	12273092720	7970	7960	7970	7960	217
350	20231212	151300	12271365210	7980	7980	7980	7980	11
351	20231212	151200	12271277430	7960	7970	7990	7960	956
352	20231212	151100	12263650660	7980	7970	7980	7970	390
353	20231212	151000	12260538560	7980	7960	7980	7960	453
354	20231212	150900	12256928160	7960	7960	7960	7960	172
355	20231212	150800	12255559040	7960	7960	7970	7960	134
356	20231212	150700	12254492390	7970	7970	7970	7960	47
357	20231212	150600	12254118000	7960	7950	7970	7950	562
358	20231212	150500	12249643510	7960	7960	7970	7960	520
359	20231212	150400	12245504110	7950	7950	7970	7950	230
360	20231212	150300	12243675550	7950	7940	7950	7940	633
361	20231212	150200	12238649250	7950	7950	7950	7940	1195
362	20231212	150100	12229154310	7950	7980	7980	7950	5024
363	20231212	150000	12189133110	7980	7980	7980	7980	462
364	20231212	145900	12185446350	7980	7990	7990	7980	104
365	20231212	145800	12184615680	7990	7990	7990	7980	1380
366	20231212	145700	12173590720	7990	8000	8000	7990	214
367	20231212	145600	12171880050	8000	7990	8000	7990	46
368	20231212	145500	12171512200	8000	7990	8000	7990	25
369	20231212	145400	12171312440	8000	8000	8000	7990	19
370	20231212	145300	12171160600	7990	7990	7990	7990	57
371	20231212	145200	12170705170	7990	7990	8000	7990	21
372	20231212	145100	12170537370	7990	8000	8000	7990	101
373	20231212	145000	12169730100	8000	8000	8010	8000	42
374	20231212	144900	12169394020	7990	8000	8000	7990	204
375	20231212	144800	12167763710	8000	8000	8000	8000	5
376	20231212	144700	12167723710	8010	8000	8010	7990	35
377	20231212	144600	12167443800	8000	8000	8000	8000	20
378	20231212	144500	12167283800	7990	8000	8010	7990	677
379	20231212	144400	12161861510	8000	7990	8000	7990	73
380	20231212	144300	12161278040	7990	7990	8000	7990	21
381	20231212	144200	12161110200	7990	7990	7990	7990	11
382	20231212	144100	12161022310	7990	8000	8000	7990	323
383	20231212	144000	12158440610	8000	7990	8000	7990	17
384	20231212	143900	12158304720	8010	8000	8010	7990	132
385	20231212	143800	12157249950	8000	8000	8000	8000	136
386	20231212	143700	12156161950	8000	8000	8000	8000	15
387	20231212	143600	12156041950	8000	8000	8000	8000	5
388	20231212	143500	12156001950	8000	8000	8000	8000	117
389	20231212	143400	12155065950	7990	7990	7990	7990	16
390	20231212	143300	12154938110	7990	8020	8020	7990	8004
391	20231212	143200	12090938140	8010	8020	8020	8010	20
392	20231212	143100	12090777810	8030	8010	8030	8010	15
393	20231212	143000	12090657460	8000	8010	8040	8000	319
394	20231212	142900	12088101700	8010	8050	8050	8010	80
395	20231212	142800	12087460290	8050	8010	8050	8010	43
396	20231212	142700	12087114540	8010	8010	8050	8000	256
397	20231212	142600	12085055430	8000	8010	8050	8000	734
398	20231212	142500	12079177240	8010	8020	8050	8010	173
399	20231212	142400	12077785740	8010	8020	8030	8010	33
400	20231212	142300	12077521170	8010	8020	8020	8010	31
401	20231212	142200	12077272760	8030	8030	8040	8010	6247
402	20231212	142100	12027200400	8030	8050	8050	8030	179
403	20231212	142000	12025759850	8050	8030	8050	8030	84
404	20231212	141900	12025084330	8020	8020	8050	8020	26
405	20231212	141800	12024875780	8020	8030	8050	8020	370
406	20231212	141700	12021902670	8030	8030	8030	8030	48
407	20231212	141600	12021517230	8030	8030	8030	8030	30
408	20231212	141500	12021276330	8030	8030	8030	8030	185
409	20231212	141400	12019790780	8030	8050	8050	8030	122
410	20231212	141300	12018810010	8060	8020	8060	8020	203
411	20231212	141200	12017176790	8020	8040	8060	8010	3622
412	20231212	141100	11988027130	8010	8010	8030	8010	571
413	20231212	141000	11983444020	8010	8010	8010	8010	30
414	20231212	140900	11983203720	8010	8010	8010	8010	228
415	20231212	140800	11981377440	8010	8000	8010	8000	51
416	20231212	140700	11980969230	8000	8000	8000	8000	10
417	20231212	140600	11980889230	8000	8000	8010	8000	63
418	20231212	140500	11980385200	8000	8000	8000	8000	5
419	20231212	140400	11980345200	8000	8000	8010	8000	294
420	20231212	140300	11977991940	8000	8000	8010	8000	34
421	20231212	140200	11977719810	8000	8010	8010	8000	23
422	20231212	140100	11977535800	8000	8000	8010	8000	144
423	20231212	140000	11976383300	8010	8010	8010	8010	342
424	20231212	135900	11973643880	8010	8010	8010	8000	222
425	20231212	135800	11971865800	8020	8000	8020	8000	689
426	20231212	135700	11966341960	8000	8000	8000	7990	311
427	20231212	135600	11963854210	7990	8000	8020	7990	66
428	20231212	135500	11963326240	7990	7990	8020	7990	56
429	20231212	135400	11962878300	7990	7990	7990	7990	19
430	20231212	135300	11962726490	8020	7990	8020	7990	490
431	20231212	135200	11958804210	7980	7970	7980	7970	327
432	20231212	135100	11956194810	7970	7950	7970	7950	74
433	20231212	135000	11955605600	7960	7960	7960	7960	206
434	20231212	134900	11953965840	7960	7950	7960	7950	135
435	20231212	134800	11952892550	7950	7950	7950	7950	100
436	20231212	134700	11952097550	7950	7960	7960	7950	135
437	20231212	134600	11951024200	7940	7970	7970	7940	3144
438	20231212	134500	11925998240	7980	7970	7980	7970	113
439	20231212	134400	11925097460	7960	7960	7970	7950	675
440	20231212	134300	11919721550	7950	7960	7960	7950	115
441	20231212	134200	11918807030	7960	7960	7970	7960	99
442	20231212	134100	11918018970	7970	7970	7970	7960	131
443	20231212	134000	11916974920	7970	7970	7970	7970	181
444	20231212	133900	11915532350	7970	7960	7970	7960	40
445	20231212	133800	11915213910	7960	7980	7980	7960	318
446	20231212	133700	11912676460	7980	7980	7980	7980	11
447	20231212	133600	11912588680	7980	7980	7980	7980	1387
448	20231212	133500	11901520420	7980	7970	8010	7970	954
449	20231212	133400	11893906910	7980	7970	8000	7970	54
450	20231212	133300	11893475470	7970	7970	7970	7970	5
451	20231212	133200	11893435620	7970	7970	8000	7970	159
452	20231212	133100	11892165000	7970	7970	7970	7970	36
453	20231212	133000	11891878080	7990	7990	7990	7990	24
454	20231212	132900	11891686320	7990	7980	8000	7970	304
455	20231212	132800	11889258910	7980	7960	7980	7960	446
456	20231212	132700	11885704350	7960	7960	7960	7960	15
457	20231212	132600	11885584950	7970	7960	7970	7950	68
458	20231212	132500	11885043720	7950	7960	7960	7950	76
459	20231212	132400	11884439120	7950	7950	7950	7950	978
460	20231212	132300	11876664020	7940	7940	7940	7930	205
461	20231212	132200	11875037800	7940	7940	7940	7930	2855
462	20231212	132100	11852370590	7950	7960	7960	7940	896
463	20231212	132000	11845247940	7960	7970	7970	7950	363
464	20231212	131900	11842359490	7960	7950	7970	7950	157
465	20231212	131800	11841109780	7980	7950	7980	7950	26
466	20231212	131700	11840902860	7960	7950	7960	7950	11
467	20231212	131600	11840815400	7980	7950	7980	7950	17
468	20231212	131500	11840680160	7950	7950	7950	7950	394
469	20231212	131400	11837547860	7990	7950	7990	7950	56
470	20231212	131300	11837102560	7950	7950	7950	7950	6
471	20231212	131200	11837054860	7950	7950	7950	7950	27
472	20231212	131100	11836840210	7950	7950	7970	7950	1072
473	20231212	131000	11828317790	7950	7990	7990	7950	282
474	20231212	130900	11826073490	7970	7970	8000	7970	1022
475	20231212	130800	11817897850	8000	7970	8000	7970	57
476	20231212	130700	11817443500	7970	7990	7990	7970	250
477	20231212	130600	11815448330	7990	7990	8000	7990	293
478	20231212	130500	11813107200	8000	7990	8000	7980	151
479	20231212	130400	11811899780	7980	7980	8000	7980	31
480	20231212	130300	11811652300	7980	7980	7980	7980	27
481	20231212	130200	11811436840	7980	7980	8020	7980	18
482	20231212	130100	11811293120	7980	7990	7990	7980	100
483	20231212	130000	11810494930	8040	8040	8040	7990	2118
484	20231212	125900	11793535020	8040	8000	8040	8000	33
485	20231212	125800	11793270820	8050	8050	8050	8050	441
486	20231212	125700	11789720770	8090	7980	8090	7950	6617
487	20231212	125600	11736378590	7950	7950	7950	7940	128
488	20231212	125500	11735361750	7980	7960	7980	7950	4633
489	20231212	125400	11698514960	7960	7980	8000	7960	3749
490	20231212	125300	11668652520	7980	8000	8050	7980	155
491	20231212	125200	11667414000	8050	8040	8050	8000	31
492	20231212	125100	11667165450	8040	8050	8050	8010	1771
493	20231212	125000	11652917550	8050	7970	8050	7970	2293
494	20231212	124900	11634507990	7970	8010	8010	7970	179
495	20231212	124800	11633080600	7970	8010	8010	7970	251
496	20231212	124700	11631077060	8020	8030	8050	8020	2956
497	20231212	124600	11607317700	8030	8030	8050	8030	619
498	20231212	124500	11602335380	8030	8080	8080	8030	848
499	20231212	124400	11595523120	8080	8090	8100	8060	5083
500	20231212	124300	11554389110	8100	8070	8110	8070	15410
501	20231212	124200	11429662500	8090	8020	8110	8020	29093
502	20231212	124100	11194559930	8030	7990	8030	7990	5010
503	20231212	124000	11154359630	7970	7970	7970	7970	19
504	20231212	123900	11154208200	7960	7990	7990	7960	302
505	20231212	123800	11151795400	7990	7960	7990	7960	25
506	20231212	123700	11151596100	7960	7960	7960	7960	5
507	20231212	123600	11151556300	7950	7950	7950	7950	906
508	20231212	123500	11144353600	7950	7940	7950	7940	934
509	20231212	123400	11136937600	7940	7930	7950	7930	292
510	20231212	123300	11134620000	7930	7930	7930	7930	19
511	20231212	123200	11134469330	7940	7920	7940	7920	10
512	20231212	123100	11134390030	7940	7920	7940	7920	800
513	20231212	123000	11128051830	7930	7940	7940	7930	222
514	20231212	122900	11126291270	7930	7940	7940	7930	1281
515	20231212	122800	11116132930	7950	7940	7950	7930	282
516	20231212	122700	11113896320	7930	7930	7930	7930	17
517	20231212	122600	11113761510	7930	7930	7930	7930	6
518	20231212	122500	11113713930	7930	7930	7930	7930	21
519	20231212	122400	11113547400	7950	7930	7950	7920	536
520	20231212	122300	11109296590	7920	7920	7920	7920	634
521	20231212	122200	11104275310	7930	7930	7930	7930	145
522	20231212	122100	11103125460	7930	7950	7950	7930	569
523	20231212	122000	11098609730	7950	7950	7950	7940	143
524	20231212	121900	11097472990	7940	7930	7940	7930	20
525	20231212	121800	11097314240	7930	7920	7940	7920	158
526	20231212	121700	11096062540	7950	7950	7950	7950	120
527	20231212	121600	11095108540	7950	7920	7950	7910	497
528	20231212	121500	11091172420	7920	7910	7920	7910	537
529	20231212	121400	11086921380	7910	7920	7920	7910	2531
530	20231212	121300	11066876800	7920	7960	7960	7920	67
531	20231212	121200	11066345290	7920	7940	7940	7920	1943
532	20231212	121100	11050931720	7940	7940	7940	7940	6
533	20231212	121000	11050884080	7990	7940	7990	7940	381
534	20231212	120900	11047858890	7950	7970	7970	7950	1593
535	20231212	120800	11035183900	7980	7990	7990	7980	227
536	20231212	120700	11033372410	7990	7990	7990	7990	0
537	20231212	120600	11033372410	7990	7980	8000	7980	212
538	20231212	120500	11031680540	7980	7980	7980	7980	2
539	20231212	120400	11031664580	7980	8000	8000	7980	766
540	20231212	120300	11025542200	8000	8000	8000	8000	123
541	20231212	120200	11024558200	8000	8000	8000	8000	53
542	20231212	120100	11024134200	8000	7980	8000	7980	143
543	20231212	120000	11022990620	8000	7970	8000	7970	299
544	20231212	115900	11020600060	7970	7960	7970	7960	674
545	20231212	115800	11015230980	7970	7970	7970	7970	3
546	20231212	115700	11015207070	7970	7990	8000	7970	1302
547	20231212	115600	11004829520	7970	8000	8000	7970	306
548	20231212	115500	11002389810	8000	8000	8000	7970	2368
549	20231212	115400	10983446350	8000	7970	8000	7970	372
550	20231212	115300	10980481000	7950	7970	7970	7950	74
551	20231212	115200	10979891680	7950	7990	7990	7950	988
552	20231212	115100	10972017970	7990	8050	8060	7990	3264
553	20231212	115000	10945856490	8050	8050	8050	8040	226
554	20231212	114900	10944039190	8050	8010	8050	7990	568
555	20231212	114800	10939472620	8000	7980	8000	7970	1145
556	20231212	114700	10930326960	7970	7950	7970	7950	352
557	20231212	114600	10927521860	7930	7940	7940	7930	512
558	20231212	114500	10923461340	7950	7960	7960	7950	201
559	20231212	114400	10921861390	7960	7960	7980	7930	2600
560	20231212	114300	10901242950	7930	7930	7960	7930	363
561	20231212	114200	10898361570	7930	7950	7950	7930	5949
562	20231212	114100	10851120110	7960	7990	7990	7960	6849
563	20231212	114000	10796553470	8000	7990	8010	7960	5651
564	20231212	113900	10751485670	7990	8060	8060	7990	4545
565	20231212	113800	10715043610	8070	8080	8090	8040	5388
566	20231212	113700	10671570600	8080	8010	8100	8010	5680
567	20231212	113600	10625683460	8020	8020	8020	8020	1
568	20231212	113500	10625675440	8010	8010	8010	8010	17
569	20231212	113400	10625539270	8030	8060	8090	8030	2577
570	20231212	113300	10604720890	8050	8030	8050	8030	553
571	20231212	113200	10600269880	8030	8040	8040	8030	86
572	20231212	113100	10599579290	8030	8010	8030	8010	1383
573	20231212	113000	10588475950	8010	8000	8010	8000	1910
574	20231212	112900	10573185460	8000	8010	8010	8000	27
575	20231212	112800	10572969440	8000	8000	8000	8000	1370
576	20231212	112700	10562009440	8000	8000	8000	8000	877
577	20231212	112600	10554993440	8000	8000	8000	8000	253
578	20231212	112500	10552969440	8000	8000	8000	8000	591
579	20231212	112400	10548241440	7980	7990	7990	7980	117
580	20231212	112300	10547307480	7990	7990	7990	7990	655
581	20231212	112200	10542074030	7990	7980	7990	7980	249
582	20231212	112100	10540086310	7980	7980	7980	7980	30
583	20231212	112000	10539846910	8000	7990	8000	7990	316
584	20231212	111900	10537319770	7960	7970	7990	7960	746
585	20231212	111800	10531376790	7970	7980	7980	7970	608
586	20231212	111700	10526528880	7980	7970	7980	7970	74
587	20231212	111600	10525938560	7980	7970	7980	7970	16
588	20231212	111500	10525810900	7970	7970	7970	7970	398
589	20231212	111400	10522638840	7970	7970	7970	7970	136
590	20231212	111300	10521554920	7970	7970	7970	7970	12
591	20231212	111200	10521459280	8000	8000	8000	8000	0
592	20231212	111100	10521459280	8000	7960	8000	7960	5
593	20231212	111000	10521419440	7960	7970	7970	7960	891
594	20231212	110900	10514323520	7970	7930	7970	7930	514
595	20231212	110800	10510227740	7930	7960	7960	7930	1783
596	20231212	110700	10496066000	7960	7970	7970	7960	500
597	20231212	110600	10492085840	7960	7960	7960	7960	121
598	20231212	110500	10491122680	7960	8010	8010	7960	639
599	20231212	110400	10486033740	7960	7960	7960	7960	15
600	20231212	110300	10485914340	7960	8010	8010	7960	109
601	20231212	110200	10485041300	8010	7960	8010	7960	406
602	20231212	110100	10481809240	7960	7990	7990	7950	1119
603	20231212	110000	10472905630	8000	8030	8030	8000	1116
604	20231212	105900	10463970960	8010	8030	8030	8010	2414
605	20231212	105800	10444622890	8030	8040	8040	8030	245
606	20231212	105700	10442655530	8040	8030	8040	8030	79
607	20231212	105600	10442020410	8030	8030	8030	8030	3
608	20231212	105500	10441996320	8030	8020	8030	8020	362
609	20231212	105400	10439093010	8010	8010	8040	8010	487
610	20231212	105300	10435191990	8010	8020	8050	8010	595
611	20231212	105200	10430423470	8070	8090	8090	8020	1809
612	20231212	105100	10415830000	8100	8080	8100	8080	13143
613	20231212	105000	10309380150	8090	8070	8100	8050	15861
614	20231212	104900	10181051690	8070	8070	8080	8030	1635
615	20231212	104800	10167858950	8060	8020	8070	8010	4052
616	20231212	104700	10135268340	8010	7960	8010	7960	2829
617	20231212	104600	10112635600	7960	7960	7960	7960	867
618	20231212	104500	10105734280	7960	7960	7960	7960	91
619	20231212	104400	10105009920	7960	7960	7960	7960	3
620	20231212	104300	10104986040	8000	8000	8000	8000	0
621	20231212	104200	10104986040	8000	8000	8000	8000	15
622	20231212	104100	10104866040	8000	8010	8020	8000	1725
623	20231212	104000	10091034040	8030	8010	8030	8010	730
624	20231212	103900	10085181380	8010	8020	8020	8010	258
625	20231212	103800	10083113520	8020	8000	8040	8000	2554
626	20231212	103700	10062653070	8000	7930	8000	7930	303
627	20231212	103600	10060233220	7930	7940	7940	7930	1146
628	20231212	103500	10051145350	7940	7940	7940	7940	22
629	20231212	103400	10050970670	7960	7970	7970	7960	438
630	20231212	103300	10047483440	7970	7930	7970	7900	6101
631	20231212	103200	9999103850	8000	7940	8000	7910	5077
632	20231212	103100	9958625560	7940	7980	7980	7940	1155
633	20231212	103000	9949437390	7990	8000	8000	7990	2379
634	20231212	102900	9930413450	7990	8000	8000	7950	1302
635	20231212	102800	9920022200	8000	7960	8010	7960	9306
636	20231212	102700	9845602990	7950	7940	7950	7920	913
637	20231212	102600	9838358960	7940	7990	8010	7940	8348
638	20231212	102500	9771577960	7990	7900	8000	7900	3467
639	20231212	102400	9743939650	7910	7880	7910	7870	447
640	20231212	102300	9740412430	7910	7920	7940	7910	596
641	20231212	102200	9735694050	7940	7990	7990	7940	22238
642	20231212	102100	9558771390	8000	7960	8000	7950	6948
643	20231212	102000	9503243090	7960	7990	7990	7950	2892
644	20231212	101900	9480205320	7970	7990	8000	7920	3979
645	20231212	101800	9448496180	7990	7830	7990	7830	4834
646	20231212	101700	9410262650	7850	7810	7850	7810	658
647	20231212	101600	9405108880	7800	7760	7810	7750	6566
648	20231212	101500	9353933620	7750	7770	7780	7730	6721
649	20231212	101400	9301827400	7780	7800	7800	7780	1906
650	20231212	101300	9286988100	7800	7800	7830	7790	5732
651	20231212	101200	9242277900	7800	7800	7820	7800	574
652	20231212	101100	9237797520	7800	7820	7820	7790	6955
653	20231212	101000	9183552140	7800	7880	7900	7800	8189
654	20231212	100900	9119566870	7880	7850	7920	7850	171
655	20231212	100800	9118219300	7850	7870	7870	7800	8453
656	20231212	100700	9052021890	7870	7910	7930	7870	1945
657	20231212	100600	9036653770	7910	7960	8010	7910	6051
658	20231212	100500	8988326850	8000	7870	8000	7850	8924
659	20231212	100400	8917634700	7840	7840	7910	7830	5204
660	20231212	100300	8876638550	7880	7910	7910	7760	17400
661	20231212	100200	8740425020	7910	8010	8010	7900	15148
662	20231212	100100	8619877500	8010	8070	8100	8010	6046
663	20231212	100000	8571279650	8100	8060	8100	8050	3163
664	20231212	095900	8545708210	8050	8060	8060	8040	2651
665	20231212	095800	8524350290	8050	8080	8080	8050	608
666	20231212	095700	8519452850	8090	8040	8090	8030	6143
667	20231212	095600	8469983510	8050	8090	8090	8050	1903
668	20231212	095500	8454658510	8100	8080	8100	8030	6378
669	20231212	095400	8403229630	8080	8020	8090	8020	6688
670	20231212	095300	8349530940	8030	8030	8030	8030	0
671	20231212	095200	8349530940	8030	8060	8070	8030	14776
672	20231212	095100	8230748370	8070	8090	8100	8070	14492
673	20231212	095000	8113543160	8100	8130	8150	8100	19814
674	20231212	094900	7952808510	8120	8180	8190	8120	9362
675	20231212	094800	7876588040	8190	8170	8190	8110	14103
676	20231212	094700	7761710370	8150	8160	8220	8150	29187
677	20231212	094600	7523140040	8160	8090	8160	8090	29841
678	20231212	094500	7280528220	8100	8160	8190	8040	83645
679	20231212	094400	6604937410	8160	8210	8220	8130	48512
680	20231212	094300	6208641130	8220	8970	8980	8120	218223
681	20231212	094200	4379300720	8950	8920	9000	8910	90906
682	20231212	094100	3566523380	8830	8830	8830	8830	0
683	20231212	094000	3566523380	8830	8700	8830	8680	73183
684	20231212	093900	2923633720	8700	8660	8720	8640	36967
685	20231212	093800	2602863120	8650	8580	8660	8550	34242
686	20231212	093700	2307661110	8570	8470	8570	8450	16724
687	20231212	093600	2164927750	8500	8440	8500	8440	2709
688	20231212	093500	2141993970	8450	8520	8540	8430	11011
689	20231212	093400	2048529260	8550	8590	8590	8510	2541
690	20231212	093300	2026839110	8600	8500	8600	8460	23072
691	20231212	093200	1829199800	8510	8510	8530	8500	5679
692	20231212	093100	1780815190	8500	8470	8500	8460	5953
693	20231212	093000	1730260630	8470	8480	8480	8430	3040
694	20231212	092900	1704532780	8480	8430	8480	8430	1741
695	20231212	092800	1689821000	8430	8430	8430	8400	2155
696	20231212	092700	1671688780	8420	8420	8430	8420	927
697	20231212	092600	1663880740	8420	8480	8480	8400	5630
698	20231212	092500	1616408390	8480	8480	8530	8480	7203
699	20231212	092400	1555165190	8490	8460	8490	8430	4585
700	20231212	092300	1516343770	8460	8450	8460	8440	3977
701	20231212	092200	1482749040	8440	8450	8480	8410	9845
702	20231212	092100	1399529090	8470	8420	8480	8390	5719
703	20231212	092000	1351290730	8430	8440	8460	8390	5528
704	20231212	091900	1304677600	8460	8570	8590	8430	21089
705	20231212	091800	1125387070	8590	8290	8590	8290	43554
706	20231212	091700	757446660	8300	8370	8370	8240	8878
707	20231212	091600	683823810	8380	8360	8470	8310	26753
708	20231212	091500	458695310	8360	8300	8410	8250	21145
709	20231212	091400	281899050	8300	8270	8320	8200	12126
710	20231212	091300	181482140	8270	8140	8270	8130	11121
711	20231212	091200	90163740	8150	8090	8150	8090	620
712	20231212	091100	85130470	8100	8100	8100	8100	0
713	20231212	091000	85130470	8100	8100	8100	8100	132
714	20231212	090900	84061270	8040	8110	8140	8040	944
715	20231212	090800	76416330	8140	8090	8150	8090	2994
716	20231212	090700	52089940	8090	8100	8100	8090	63
717	20231212	090600	51579740	8100	8100	8100	8100	216
718	20231212	090500	49830140	8100	8100	8100	8090	1821
719	20231212	090400	35090420	8090	8080	8090	8070	785
720	20231212	090300	28745870	8080	8080	8080	8050	1717
721	20231212	090200	14923600	8080	8080	8080	8080	0
722	20231212	090100	14923600	8080	8080	8090	8070	1665
723	20231212	090000	1460810	8090	8030	8090	8020	148