KissMeData/067630/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194200	1694347460	9530	9530	9530	9530	6150
3	20231207	194100	1694347460	9530	9530	9530	9530	0
4	20231207	194000	1694347460	9530	9530	9530	9530	0
5	20231207	193900	1694347460	9530	9530	9530	9530	0
6	20231207	193800	1694347460	9530	9530	9530	9530	0
7	20231207	193700	1694347460	9530	9530	9530	9530	0
8	20231207	193600	1694347460	9530	9530	9530	9530	0
9	20231207	193500	1694347460	9530	9530	9530	9530	0
10	20231207	193400	1694347460	9530	9530	9530	9530	0
11	20231207	193300	1694347460	9530	9530	9530	9530	0
12	20231207	193200	1694347460	9530	9530	9530	9530	0
13	20231207	193100	1694347460	9530	9530	9530	9530	0
14	20231207	193000	1694347460	9530	9530	9530	9530	0
15	20231207	192900	1694347460	9530	9530	9530	9530	0
16	20231207	192800	1694347460	9530	9530	9530	9530	0
17	20231207	192700	1694347460	9530	9530	9530	9530	0
18	20231207	192600	1694347460	9530	9530	9530	9530	0
19	20231207	192500	1694347460	9530	9530	9530	9530	0
20	20231207	192400	1694347460	9530	9530	9530	9530	0
21	20231207	192300	1694347460	9530	9530	9530	9530	0
22	20231207	192200	1694347460	9530	9530	9530	9530	0
23	20231207	192100	1694347460	9530	9530	9530	9530	0
24	20231207	192000	1694347460	9530	9530	9530	9530	0
25	20231207	191900	1694347460	9530	9530	9530	9530	0
26	20231207	191800	1694347460	9530	9530	9530	9530	0
27	20231207	191700	1694347460	9530	9530	9530	9530	0
28	20231207	191600	1694347460	9530	9530	9530	9530	0
29	20231207	191500	1694347460	9530	9530	9530	9530	0
30	20231207	191400	1694347460	9530	9530	9530	9530	0
31	20231207	191300	1694347460	9530	9530	9530	9530	0
32	20231207	191200	1694347460	9530	9530	9530	9530	6150
33	20231207	191100	1694347460	9530	9530	9530	9530	0
34	20231207	191000	1694347460	9530	9530	9530	9530	0
35	20231207	190900	1694347460	9530	9530	9530	9530	0
36	20231207	190800	1694347460	9530	9530	9530	9530	0
37	20231207	190700	1694347460	9530	9530	9530	9530	0
38	20231207	190600	1694347460	9530	9530	9530	9530	0
39	20231207	190500	1694347460	9530	9530	9530	9530	0
40	20231207	190400	1694347460	9530	9530	9530	9530	0
41	20231207	190300	1694347460	9530	9530	9530	9530	0
42	20231207	190200	1694347460	9530	9530	9530	9530	0
43	20231207	190100	1694347460	9530	9530	9530	9530	0
44	20231207	190000	1694347460	9530	9530	9530	9530	0
45	20231207	185900	1694347460	9530	9530	9530	9530	0
46	20231207	185800	1694347460	9530	9530	9530	9530	0
47	20231207	185700	1694347460	9530	9530	9530	9530	0
48	20231207	185600	1694347460	9530	9530	9530	9530	0
49	20231207	185500	1694347460	9530	9530	9530	9530	0
50	20231207	185400	1694347460	9530	9530	9530	9530	0
51	20231207	185300	1694347460	9530	9530	9530	9530	0
52	20231207	185200	1694347460	9530	9530	9530	9530	0
53	20231207	185100	1694347460	9530	9530	9530	9530	0
54	20231207	185000	1694347460	9530	9530	9530	9530	0
55	20231207	184900	1694347460	9530	9530	9530	9530	0
56	20231207	184800	1694347460	9530	9530	9530	9530	0
57	20231207	184700	1694347460	9530	9530	9530	9530	0
58	20231207	184600	1694347460	9530	9530	9530	9530	0
59	20231207	184500	1694347460	9530	9530	9530	9530	0
60	20231207	184400	1694347460	9530	9530	9530	9530	0
61	20231207	184300	1694347460	9530	9530	9530	9530	0
62	20231207	184200	1694347460	9530	9530	9530	9530	6150
63	20231207	184100	1694347460	9530	9530	9530	9530	0
64	20231207	184000	1694347460	9530	9530	9530	9530	0
65	20231207	183900	1694347460	9530	9530	9530	9530	0
66	20231207	183800	1694347460	9530	9530	9530	9530	0
67	20231207	183700	1694347460	9530	9530	9530	9530	0
68	20231207	183600	1694347460	9530	9530	9530	9530	0
69	20231207	183500	1694347460	9530	9530	9530	9530	0
70	20231207	183400	1694347460	9530	9530	9530	9530	0
71	20231207	183300	1694347460	9530	9530	9530	9530	0
72	20231207	183200	1694347460	9530	9530	9530	9530	0
73	20231207	183100	1694347460	9530	9530	9530	9530	0
74	20231207	183000	1694347460	9530	9530	9530	9530	0
75	20231207	182900	1694347460	9530	9530	9530	9530	0
76	20231207	182800	1694347460	9530	9530	9530	9530	0
77	20231207	182700	1694347460	9530	9530	9530	9530	0
78	20231207	182600	1694347460	9530	9530	9530	9530	0
79	20231207	182500	1694347460	9530	9530	9530	9530	0
80	20231207	182400	1694347460	9530	9530	9530	9530	0
81	20231207	182300	1694347460	9530	9530	9530	9530	0
82	20231207	182200	1694347460	9530	9530	9530	9530	0
83	20231207	182100	1694347460	9530	9530	9530	9530	0
84	20231207	182000	1694347460	9530	9530	9530	9530	0
85	20231207	181900	1694347460	9530	9530	9530	9530	0
86	20231207	181800	1694347460	9530	9530	9530	9530	0
87	20231207	181700	1694347460	9530	9530	9530	9530	0
88	20231207	181600	1694347460	9530	9530	9530	9530	0
89	20231207	181500	1694347460	9530	9530	9530	9530	0
90	20231207	181400	1694347460	9530	9530	9530	9530	0
91	20231207	181300	1694347460	9530	9530	9530	9530	0
92	20231207	181200	1694347460	9530	9530	9530	9530	6150
93	20231207	181100	1694347460	9530	9530	9530	9530	0
94	20231207	181000	1694347460	9530	9530	9530	9530	0
95	20231207	180900	1694347460	9530	9530	9530	9530	0
96	20231207	180800	1694347460	9530	9530	9530	9530	0
97	20231207	180700	1694347460	9530	9530	9530	9530	0
98	20231207	180600	1694347460	9530	9530	9530	9530	0
99	20231207	180500	1694347460	9530	9530	9530	9530	0
100	20231207	180400	1694347460	9530	9530	9530	9530	0
101	20231207	180300	1694347460	9530	9530	9530	9530	0
102	20231207	180200	1694347460	9530	9530	9530	9530	0
103	20231207	180100	1694347460	9530	9530	9530	9530	0
104	20231207	180000	1694347460	9530	9530	9530	9530	0
105	20231207	175900	1694347460	9530	9530	9530	9530	0
106	20231207	175800	1694347460	9530	9530	9530	9530	0
107	20231207	175700	1694347460	9530	9530	9530	9530	0
108	20231207	175600	1694347460	9530	9530	9530	9530	0
109	20231207	175500	1694347460	9530	9530	9530	9530	0
110	20231207	175400	1694347460	9530	9530	9530	9530	0
111	20231207	175300	1694347460	9530	9530	9530	9530	0
112	20231207	175200	1694347460	9530	9530	9530	9530	0
113	20231207	175100	1694347460	9530	9530	9530	9530	0
114	20231207	175000	1694347460	9530	9530	9530	9530	0
115	20231207	174900	1694347460	9530	9530	9530	9530	0
116	20231207	174800	1694347460	9530	9530	9530	9530	0
117	20231207	174700	1694347460	9530	9530	9530	9530	0
118	20231207	174600	1694347460	9530	9530	9530	9530	0
119	20231207	174500	1694347460	9530	9530	9530	9530	0
120	20231207	174400	1694347460	9530	9530	9530	9530	0
121	20231207	174300	1694347460	9530	9530	9530	9530	0
122	20231207	174200	1694347460	9530	9530	9530	9530	6150
123	20231207	174100	1694347460	9530	9530	9530	9530	0
124	20231207	174000	1694347460	9530	9530	9530	9530	0
125	20231207	173900	1694347460	9530	9530	9530	9530	0
126	20231207	173800	1694347460	9530	9530	9530	9530	0
127	20231207	173700	1694347460	9530	9530	9530	9530	0
128	20231207	173600	1694347460	9530	9530	9530	9530	0
129	20231207	173500	1694347460	9530	9530	9530	9530	0
130	20231207	173400	1694347460	9530	9530	9530	9530	0
131	20231207	173300	1694347460	9530	9530	9530	9530	0
132	20231207	173200	1694347460	9530	9530	9530	9530	0
133	20231207	173100	1694347460	9530	9530	9530	9530	0
134	20231207	173000	1694347460	9530	9530	9530	9530	0
135	20231207	172900	1694347460	9530	9530	9530	9530	0
136	20231207	172800	1694347460	9530	9530	9530	9530	0
137	20231207	172700	1694347460	9530	9530	9530	9530	0
138	20231207	172600	1694347460	9530	9530	9530	9530	0
139	20231207	172500	1694347460	9530	9530	9530	9530	0
140	20231207	172400	1694347460	9530	9530	9530	9530	0
141	20231207	172300	1694347460	9530	9530	9530	9530	0
142	20231207	172200	1694347460	9530	9530	9530	9530	0
143	20231207	172100	1694347460	9530	9530	9530	9530	0
144	20231207	172000	1694347460	9530	9530	9530	9530	0
145	20231207	171900	1694347460	9530	9530	9530	9530	0
146	20231207	171800	1694347460	9530	9530	9530	9530	0
147	20231207	171700	1694347460	9530	9530	9530	9530	0
148	20231207	171600	1694347460	9530	9530	9530	9530	0
149	20231207	171500	1694347460	9530	9530	9530	9530	0
150	20231207	171400	1694347460	9530	9530	9530	9530	0
151	20231207	171300	1694347460	9530	9530	9530	9530	0
152	20231207	171200	1694347460	9530	9530	9530	9530	6150
153	20231207	171100	1694347460	9530	9530	9530	9530	0
154	20231207	171000	1694347460	9530	9530	9530	9530	0
155	20231207	170900	1694347460	9530	9530	9530	9530	0
156	20231207	170800	1694347460	9530	9530	9530	9530	0
157	20231207	170700	1694347460	9530	9530	9530	9530	0
158	20231207	170600	1694347460	9530	9530	9530	9530	0
159	20231207	170500	1694347460	9530	9530	9530	9530	0
160	20231207	170400	1694347460	9530	9530	9530	9530	0
161	20231207	170300	1694347460	9530	9530	9530	9530	0
162	20231207	170200	1694347460	9530	9530	9530	9530	0
163	20231207	170100	1694347460	9530	9530	9530	9530	0
164	20231207	170000	1694347460	9530	9530	9530	9530	0
165	20231207	165900	1694347460	9530	9530	9530	9530	0
166	20231207	165800	1694347460	9530	9530	9530	9530	0
167	20231207	165700	1694347460	9530	9530	9530	9530	0
168	20231207	165600	1694347460	9530	9530	9530	9530	0
169	20231207	165500	1694347460	9530	9530	9530	9530	0
170	20231207	165400	1694347460	9530	9530	9530	9530	0
171	20231207	165300	1694347460	9530	9530	9530	9530	0
172	20231207	165200	1694347460	9530	9530	9530	9530	0
173	20231207	165100	1694347460	9530	9530	9530	9530	0
174	20231207	165000	1694347460	9530	9530	9530	9530	0
175	20231207	164900	1694347460	9530	9530	9530	9530	0
176	20231207	164800	1694347460	9530	9530	9530	9530	0
177	20231207	164700	1694347460	9530	9530	9530	9530	0
178	20231207	164600	1694347460	9530	9530	9530	9530	0
179	20231207	164500	1694347460	9530	9530	9530	9530	0
180	20231207	164400	1694347460	9530	9530	9530	9530	0
181	20231207	164300	1694347460	9530	9530	9530	9530	0
182	20231207	164200	1694347460	9530	9530	9530	9530	6150
183	20231207	164100	1694347460	9530	9530	9530	9530	0
184	20231207	164000	1694347460	9530	9530	9530	9530	0
185	20231207	163900	1694347460	9530	9530	9530	9530	0
186	20231207	163800	1694347460	9530	9530	9530	9530	0
187	20231207	163700	1694347460	9530	9530	9530	9530	0
188	20231207	163600	1694347460	9530	9530	9530	9530	0
189	20231207	163500	1694347460	9530	9530	9530	9530	0
190	20231207	163400	1694347460	9530	9530	9530	9530	0
191	20231207	163300	1694347460	9530	9530	9530	9530	0
192	20231207	163200	1694347460	9530	9530	9530	9530	0
193	20231207	163100	1694347460	9530	9530	9530	9530	0
194	20231207	163000	1694347460	9530	9530	9530	9530	0
195	20231207	162900	1694347460	9530	9530	9530	9530	0
196	20231207	162800	1694347460	9530	9530	9530	9530	0
197	20231207	162700	1694347460	9530	9530	9530	9530	0
198	20231207	162600	1694347460	9530	9530	9530	9530	0
199	20231207	162500	1694347460	9530	9530	9530	9530	0
200	20231207	162400	1694347460	9530	9530	9530	9530	0
201	20231207	162300	1694347460	9530	9530	9530	9530	0
202	20231207	162200	1694347460	9530	9530	9530	9530	0
203	20231207	162100	1694347460	9530	9530	9530	9530	0
204	20231207	162000	1694347460	9530	9530	9530	9530	0
205	20231207	161900	1694347460	9530	9530	9530	9530	0
206	20231207	161800	1694347460	9530	9530	9530	9530	0
207	20231207	161700	1694347460	9530	9530	9530	9530	0
208	20231207	161600	1694347460	9530	9530	9530	9530	0
209	20231207	161500	1694347460	9530	9530	9530	9530	0
210	20231207	161400	1694347460	9530	9530	9530	9530	0
211	20231207	161300	1694347460	9530	9530	9530	9530	0
212	20231207	161200	1694347460	9530	9530	9530	9530	6150
213	20231207	161100	1694347460	9530	9530	9530	9530	0
214	20231207	161000	1694347460	9530	9530	9530	9530	0
215	20231207	160900	1694347460	9530	9530	9530	9530	0
216	20231207	160800	1694347460	9530	9530	9530	9530	0
217	20231207	160700	1694347460	9530	9530	9530	9530	0
218	20231207	160600	1694347460	9530	9530	9530	9530	0
219	20231207	160500	1694347460	9530	9530	9530	9530	0
220	20231207	160400	1694347460	9530	9530	9530	9530	0
221	20231207	160300	1694347460	9530	9530	9530	9530	0
222	20231207	160200	1694347460	9530	9530	9530	9530	0
223	20231207	160100	1694347460	9530	9530	9530	9530	0
224	20231207	160000	1694347460	9530	9530	9530	9530	0
225	20231207	155900	1694347460	9530	9530	9530	9530	0
226	20231207	155800	1694347460	9530	9530	9530	9530	0
227	20231207	155700	1694347460	9530	9530	9530	9530	0
228	20231207	155600	1694347460	9530	9530	9530	9530	0
229	20231207	155500	1694347460	9530	9530	9530	9530	0
230	20231207	155400	1694347460	9530	9530	9530	9530	0
231	20231207	155300	1694347460	9530	9530	9530	9530	0
232	20231207	155200	1694347460	9530	9530	9530	9530	0
233	20231207	155100	1694347460	9530	9530	9530	9530	0
234	20231207	155000	1694347460	9530	9530	9530	9530	0
235	20231207	154900	1694347460	9530	9530	9530	9530	0
236	20231207	154800	1694347460	9530	9530	9530	9530	0
237	20231207	154700	1694347460	9530	9530	9530	9530	0
238	20231207	154600	1694347460	9530	9530	9530	9530	0
239	20231207	154500	1694347460	9530	9530	9530	9530	0
240	20231207	154400	1694347460	9530	9530	9530	9530	0
241	20231207	154300	1694347460	9530	9530	9530	9530	0
242	20231207	154200	1694347460	9530	9530	9530	9530	6150
243	20231207	154100	1694347460	9530	9530	9530	9530	0
244	20231207	154000	1694347460	9530	9530	9530	9530	0
245	20231207	153900	1694347460	9530	9530	9530	9530	0
246	20231207	153800	1694347460	9530	9530	9530	9530	0
247	20231207	153700	1694347460	9530	9530	9530	9530	0
248	20231207	153600	1694347460	9530	9530	9530	9530	0
249	20231207	153500	1694347460	9530	9530	9530	9530	0
250	20231207	153400	1694347460	9530	9530	9530	9530	0
251	20231207	153300	1694347460	9530	9530	9530	9530	0
252	20231207	153200	1694347460	9530	9530	9530	9530	0
253	20231207	153100	1694347460	9530	9530	9530	9530	0
254	20231207	153000	1694347460	9530	9530	9530	9530	6150
255	20231207	152900	1635737960	9520	9520	9520	9520	0
256	20231207	152800	1635737960	9520	9520	9520	9520	0
257	20231207	152700	1635737960	9520	9520	9520	9520	0
258	20231207	152600	1635737960	9520	9520	9520	9520	0
259	20231207	152500	1635737960	9520	9520	9520	9520	0
260	20231207	152400	1635737960	9520	9520	9520	9520	0
261	20231207	152300	1635737960	9520	9520	9520	9520	0
262	20231207	152200	1635737960	9520	9520	9520	9520	0
263	20231207	152100	1635737960	9520	9520	9520	9520	0
264	20231207	152000	1635737960	9520	9520	9520	9520	0
265	20231207	151900	1635737960	9520	9510	9520	9510	382
266	20231207	151800	1632103320	9520	9510	9520	9510	326
267	20231207	151700	1629002950	9520	9520	9520	9510	342
268	20231207	151600	1625750410	9520	9520	9520	9510	635
269	20231207	151500	1619711390	9520	9520	9520	9520	172
270	20231207	151400	1618073950	9520	9520	9520	9510	282
271	20231207	151300	1615389330	9520	9520	9530	9520	318
272	20231207	151200	1612361830	9520	9520	9520	9520	67
273	20231207	151100	1611723990	9520	9520	9520	9510	596
274	20231207	151000	1606055890	9520	9520	9520	9500	149
275	20231207	150900	1604638600	9520	9510	9520	9500	314
276	20231207	150800	1601654010	9520	9510	9520	9510	321
277	20231207	150700	1598601190	9520	9500	9540	9500	5501
278	20231207	150600	1546234510	9510	9510	9510	9510	445
279	20231207	150500	1542002560	9510	9510	9520	9510	606
280	20231207	150400	1536239450	9520	9520	9520	9510	746
281	20231207	150300	1529143980	9520	9520	9540	9510	2332
282	20231207	150200	1506958110	9520	9520	9520	9520	586
283	20231207	150100	1501379390	9540	9530	9540	9520	2712
284	20231207	150000	1475557770	9530	9540	9540	9530	90
285	20231207	145900	1474700030	9530	9530	9540	9530	334
286	20231207	145800	1471517000	9530	9530	9530	9530	261
287	20231207	145700	1469029670	9530	9550	9550	9520	1448
288	20231207	145600	1455241600	9550	9540	9550	9540	212
289	20231207	145500	1453217510	9550	9550	9550	9550	0
290	20231207	145400	1453217510	9550	9540	9550	9520	2745
291	20231207	145300	1427058280	9550	9540	9550	9540	148
292	20231207	145200	1425645840	9550	9540	9550	9540	62
293	20231207	145100	1425054350	9530	9530	9530	9530	306
294	20231207	145000	1422138170	9540	9540	9540	9540	89
295	20231207	144900	1421289110	9530	9550	9550	9530	4
296	20231207	144800	1421250970	9540	9540	9550	9540	157
297	20231207	144700	1419753180	9540	9550	9550	9540	92
298	20231207	144600	1418875450	9550	9530	9550	9530	227
299	20231207	144500	1416712120	9550	9540	9550	9530	599
300	20231207	144400	1411002520	9550	9550	9550	9530	1357
301	20231207	144300	1398063430	9550	9530	9550	9530	3132
302	20231207	144200	1368184620	9540	9530	9540	9530	1129
303	20231207	144100	1357424160	9530	9530	9540	9530	1247
304	20231207	144000	1345540240	9540	9530	9540	9530	111
305	20231207	143900	1344481560	9540	9540	9540	9540	754
306	20231207	143800	1337288400	9540	9540	9550	9540	665
307	20231207	143700	1330943640	9540	9540	9540	9530	41
308	20231207	143600	1330552790	9540	9530	9540	9530	1132
309	20231207	143500	1319753980	9540	9540	9540	9540	1001
310	20231207	143400	1310204440	9540	9540	9550	9540	208
311	20231207	143300	1308220110	9540	9540	9550	9540	1382
312	20231207	143200	1295035820	9530	9550	9560	9530	993
313	20231207	143100	1285567240	9560	9560	9560	9560	0
314	20231207	143000	1285567240	9560	9560	9560	9530	252
315	20231207	142900	1283161120	9550	9550	9550	9550	92
316	20231207	142800	1282282520	9550	9540	9550	9540	627
317	20231207	142700	1276300740	9550	9550	9550	9550	1135
318	20231207	142600	1265461490	9550	9550	9550	9550	9
319	20231207	142500	1265375540	9550	9540	9550	9530	1759
320	20231207	142400	1248598970	9540	9550	9550	9540	556
321	20231207	142300	1243294270	9550	9540	9550	9540	41
322	20231207	142200	1242902820	9540	9540	9540	9540	0
323	20231207	142100	1242902820	9540	9550	9550	9540	5
324	20231207	142000	1242855110	9540	9540	9540	9540	213
325	20231207	141900	1240823090	9540	9530	9540	9530	101
326	20231207	141800	1239860550	9540	9540	9540	9540	550
327	20231207	141700	1234613550	9530	9530	9530	9530	0
328	20231207	141600	1234613550	9530	9530	9530	9530	51
329	20231207	141500	1234127520	9530	9530	9530	9530	161
330	20231207	141400	1232593190	9530	9530	9530	9530	60
331	20231207	141300	1232021390	9530	9530	9530	9530	209
332	20231207	141200	1230029620	9530	9530	9530	9530	391
333	20231207	141100	1226303390	9530	9540	9540	9530	1188
334	20231207	141000	1214976710	9550	9550	9550	9550	23
335	20231207	140900	1214757060	9570	9570	9570	9550	21
336	20231207	140800	1214556450	9570	9550	9570	9540	1790
337	20231207	140700	1197471090	9550	9550	9550	9550	280
338	20231207	140600	1194797090	9550	9560	9560	9550	230
339	20231207	140500	1192600580	9550	9570	9570	9550	4
340	20231207	140400	1192562360	9550	9570	9570	9550	2
341	20231207	140300	1192543240	9550	9550	9550	9550	600
342	20231207	140200	1186813240	9550	9560	9560	9550	574
343	20231207	140100	1181327240	9570	9570	9570	9570	2
344	20231207	140000	1181308100	9560	9570	9570	9560	313
345	20231207	135900	1178315690	9570	9570	9570	9570	138
346	20231207	135800	1176995030	9570	9570	9570	9570	50
347	20231207	135700	1176516530	9570	9560	9570	9560	451
348	20231207	135600	1172204910	9560	9560	9560	9560	532
349	20231207	135500	1167118990	9560	9560	9570	9560	797
350	20231207	135400	1159499190	9560	9560	9560	9560	142
351	20231207	135300	1158141670	9550	9550	9550	9550	119
352	20231207	135200	1157005220	9560	9550	9560	9550	60
353	20231207	135100	1156432110	9560	9560	9560	9550	377
354	20231207	135000	1152831160	9560	9560	9560	9550	176
355	20231207	134900	1151149100	9560	9570	9570	9560	366
356	20231207	134800	1147650130	9570	9570	9570	9570	0
357	20231207	134700	1147650130	9570	9570	9570	9570	31
358	20231207	134600	1147353460	9580	9580	9580	9580	149
359	20231207	134500	1145926040	9590	9590	9590	9590	0
360	20231207	134400	1145926040	9590	9590	9590	9590	3
361	20231207	134300	1145897270	9590	9550	9590	9550	34
362	20231207	134200	1145572490	9550	9550	9550	9550	1127
363	20231207	134100	1134809640	9550	9580	9580	9550	3504
364	20231207	134000	1101283900	9580	9590	9590	9580	655
365	20231207	133900	1095002970	9590	9590	9590	9590	238
366	20231207	133800	1092720550	9590	9590	9590	9590	125
367	20231207	133700	1091521800	9590	9590	9590	9580	136
368	20231207	133600	1090218510	9590	9590	9590	9590	76
369	20231207	133500	1089489670	9580	9590	9590	9580	620
370	20231207	133400	1083544870	9590	9590	9590	9590	490
371	20231207	133300	1078845770	9600	9600	9600	9600	1255
372	20231207	133200	1066797770	9600	9590	9600	9590	435
373	20231207	133100	1062625770	9590	9590	9590	9590	251
374	20231207	133000	1060218680	9600	9600	9600	9600	178
375	20231207	132900	1058509880	9600	9600	9600	9600	103
376	20231207	132800	1057521080	9600	9600	9600	9600	1
377	20231207	132700	1057511480	9580	9580	9580	9580	0
378	20231207	132600	1057511480	9580	9590	9590	9580	190
379	20231207	132500	1055689480	9600	9600	9600	9600	7
380	20231207	132400	1055622280	9600	9600	9600	9600	93
381	20231207	132300	1054729480	9600	9600	9600	9600	55
382	20231207	132200	1054201480	9580	9600	9600	9580	63
383	20231207	132100	1053596880	9600	9600	9600	9600	4
384	20231207	132000	1053558480	9600	9580	9600	9580	33
385	20231207	131900	1053241960	9590	9590	9590	9590	741
386	20231207	131800	1046135770	9590	9590	9590	9590	356
387	20231207	131700	1042721730	9600	9600	9600	9600	8
388	20231207	131600	1042644930	9600	9600	9600	9600	0
389	20231207	131500	1042644930	9600	9600	9600	9600	103
390	20231207	131400	1041656130	9600	9590	9600	9590	106
391	20231207	131300	1040638660	9590	9600	9600	9580	475
392	20231207	131200	1036081700	9580	9600	9600	9580	1963
393	20231207	131100	1017261220	9600	9600	9600	9600	171
394	20231207	131000	1015619620	9600	9590	9600	9590	293
395	20231207	130900	1012807010	9600	9590	9600	9590	443
396	20231207	130800	1008558150	9590	9590	9590	9590	2
397	20231207	130700	1008538970	9580	9580	9590	9580	176
398	20231207	130600	1006852880	9600	9600	9600	9600	1
399	20231207	130500	1006843280	9590	9590	9600	9580	2065
400	20231207	130400	987054790	9600	9600	9600	9600	11
401	20231207	130300	986949190	9600	9590	9600	9590	961
402	20231207	130200	977732490	9590	9600	9600	9590	977
403	20231207	130100	968357620	9600	9590	9600	9590	278
404	20231207	130000	965691040	9590	9590	9590	9590	367
405	20231207	125900	962171510	9600	9600	9600	9600	1
406	20231207	125800	962161910	9600	9600	9600	9600	32
407	20231207	125700	961854710	9600	9600	9600	9590	274
408	20231207	125600	959224350	9600	9600	9600	9600	30
409	20231207	125500	958936350	9610	9590	9610	9590	2
410	20231207	125400	958917150	9590	9610	9610	9590	972
411	20231207	125300	949588670	9620	9620	9620	9620	11
412	20231207	125200	949482850	9620	9620	9620	9620	1
413	20231207	125100	949473230	9600	9600	9600	9600	1053
414	20231207	125000	939364430	9600	9600	9600	9600	60
415	20231207	124900	938788430	9600	9600	9600	9600	117
416	20231207	124800	937665230	9600	9600	9600	9600	1
417	20231207	124700	937655630	9600	9600	9600	9600	10
418	20231207	124600	937559630	9600	9600	9600	9590	2129
419	20231207	124500	917139230	9620	9610	9620	9590	6895
420	20231207	124400	850953980	9610	9610	9610	9600	468
421	20231207	124300	846460620	9610	9610	9610	9610	1
422	20231207	124200	846451010	9610	9610	9610	9610	0
423	20231207	124100	846451010	9610	9610	9610	9610	1555
424	20231207	124000	831507460	9620	9620	9620	9620	1
425	20231207	123900	831497840	9620	9620	9620	9620	60
426	20231207	123800	830920640	9620	9620	9620	9620	66
427	20231207	123700	830285720	9620	9620	9620	9610	208
428	20231207	123600	828285920	9620	9610	9620	9610	144
429	20231207	123500	826901240	9610	9610	9610	9610	0
430	20231207	123400	826901240	9610	9610	9610	9610	525
431	20231207	123300	821855990	9620	9620	9620	9620	74
432	20231207	123200	821144110	9620	9620	9620	9620	50
433	20231207	123100	820663110	9620	9620	9620	9620	0
434	20231207	123000	820663110	9620	9610	9620	9610	11
435	20231207	122900	820557390	9620	9620	9620	9620	80
436	20231207	122800	819787790	9610	9610	9610	9610	5
437	20231207	122700	819739740	9610	9610	9610	9610	0
438	20231207	122600	819739740	9610	9620	9620	9610	26
439	20231207	122500	819489870	9620	9620	9620	9620	1
440	20231207	122400	819480250	9610	9620	9620	9610	126
441	20231207	122300	818268380	9620	9620	9620	9620	89
442	20231207	122200	817412200	9620	9610	9620	9610	3
443	20231207	122100	817383360	9630	9630	9630	9630	31
444	20231207	122000	817084830	9630	9630	9630	9630	0
445	20231207	121900	817084830	9630	9630	9630	9630	7
446	20231207	121800	817017420	9610	9610	9610	9610	38
447	20231207	121700	816652240	9610	9620	9620	9610	57
448	20231207	121600	816104450	9610	9610	9610	9610	0
449	20231207	121500	816104450	9610	9610	9610	9610	82
450	20231207	121400	815316430	9610	9610	9610	9610	201
451	20231207	121300	813384820	9620	9620	9620	9620	0
452	20231207	121200	813384820	9620	9620	9620	9620	1
453	20231207	121100	813375200	9600	9600	9600	9600	0
454	20231207	121000	813375200	9600	9610	9620	9600	1478
455	20231207	120900	799172420	9610	9610	9610	9610	0
456	20231207	120800	799172420	9610	9610	9610	9610	1
457	20231207	120700	799162810	9610	9620	9620	9610	147
458	20231207	120600	797749990	9620	9620	9620	9620	36
459	20231207	120500	797403670	9610	9600	9620	9600	246
460	20231207	120400	795040260	9620	9610	9620	9610	11
461	20231207	120300	794934540	9610	9610	9610	9610	70
462	20231207	120200	794261840	9610	9620	9620	9610	335
463	20231207	120100	791042480	9620	9620	9620	9620	5
464	20231207	120000	790994380	9620	9610	9620	9610	48
465	20231207	115900	790533090	9610	9610	9610	9610	122
466	20231207	115800	789360670	9610	9610	9610	9610	100
467	20231207	115700	788399670	9610	9610	9610	9610	34
468	20231207	115600	788072930	9610	9610	9610	9610	171
469	20231207	115500	786429620	9610	9600	9610	9600	12
470	20231207	115400	786314310	9610	9610	9610	9600	289
471	20231207	115300	783538970	9610	9620	9630	9600	4842
472	20231207	115200	737010000	9630	9640	9640	9630	83
473	20231207	115100	736210660	9640	9650	9650	9640	16
474	20231207	115000	736056370	9650	9630	9650	9620	213
475	20231207	114900	734004580	9640	9650	9650	9640	289
476	20231207	114800	731218610	9650	9650	9650	9650	0
477	20231207	114700	731218610	9650	9650	9650	9650	2
478	20231207	114600	731199310	9650	9640	9650	9640	1242
479	20231207	114500	719219540	9620	9620	9620	9620	0
480	20231207	114400	719219540	9620	9620	9620	9620	100
481	20231207	114300	718257540	9620	9610	9620	9610	475
482	20231207	114200	713688050	9620	9610	9620	9610	81
483	20231207	114100	712908840	9620	9620	9620	9620	88
484	20231207	114000	712062280	9620	9620	9620	9620	13
485	20231207	113900	711937220	9620	9640	9640	9620	590
486	20231207	113800	706261290	9650	9640	9650	9630	896
487	20231207	113700	697629480	9640	9630	9640	9630	73
488	20231207	113600	696926460	9650	9650	9650	9630	2161
489	20231207	113500	676081260	9650	9650	9660	9650	2089
490	20231207	113400	655921910	9660	9670	9670	9660	734
491	20231207	113300	648829930	9680	9680	9680	9680	169
492	20231207	113200	647194010	9690	9690	9690	9690	1
493	20231207	113100	647184320	9690	9680	9690	9680	11
494	20231207	113000	647077830	9670	9670	9670	9670	400
495	20231207	112900	643209830	9680	9680	9680	9680	102
496	20231207	112800	642222470	9680	9680	9680	9680	314
497	20231207	112700	639182950	9680	9680	9680	9680	82
498	20231207	112600	638389190	9680	9680	9680	9680	129
499	20231207	112500	637140470	9680	9680	9680	9680	0
500	20231207	112400	637140470	9680	9670	9680	9670	513
501	20231207	112300	632179630	9680	9680	9680	9680	15
502	20231207	112200	632034430	9680	9680	9680	9680	0
503	20231207	112100	632034430	9680	9680	9680	9680	2
504	20231207	112000	632015070	9680	9680	9680	9680	5
505	20231207	111900	631966670	9680	9670	9680	9670	240
506	20231207	111800	629645190	9670	9670	9670	9670	0
507	20231207	111700	629645190	9670	9680	9680	9670	250
508	20231207	111600	627226690	9680	9680	9680	9680	81
509	20231207	111500	626442610	9680	9670	9680	9670	1743
510	20231207	111400	609570750	9680	9680	9680	9680	0
511	20231207	111300	609570750	9680	9680	9680	9680	30
512	20231207	111200	609280350	9680	9680	9680	9680	0
513	20231207	111100	609280350	9680	9680	9680	9680	5
514	20231207	111000	609231950	9680	9680	9680	9680	129
515	20231207	110900	607983230	9680	9680	9680	9680	0
516	20231207	110800	607983230	9680	9680	9680	9680	0
517	20231207	110700	607983230	9680	9690	9690	9680	342
518	20231207	110600	604671500	9690	9690	9690	9690	0
519	20231207	110500	604671500	9690	9690	9690	9690	241
520	20231207	110400	602336210	9690	9690	9690	9690	0
521	20231207	110300	602336210	9690	9690	9690	9690	0
522	20231207	110200	602336210	9690	9690	9690	9690	7
523	20231207	110100	602268380	9690	9690	9690	9690	100
524	20231207	110000	601299380	9690	9690	9690	9690	1
525	20231207	105900	601289690	9690	9690	9690	9690	51
526	20231207	105800	600795500	9690	9690	9690	9690	197
527	20231207	105700	598886570	9690	9690	9690	9690	85
528	20231207	105600	598062920	9690	9690	9690	9690	12
529	20231207	105500	597946640	9690	9660	9690	9660	214
530	20231207	105400	595873490	9660	9670	9670	9660	100
531	20231207	105300	594907480	9660	9660	9660	9660	0
532	20231207	105200	594907480	9660	9660	9660	9660	100
533	20231207	105100	593941480	9650	9650	9650	9650	2
534	20231207	105000	593922180	9700	9680	9700	9650	1007
535	20231207	104900	584195890	9680	9680	9680	9680	100
536	20231207	104800	583227890	9700	9700	9700	9700	6
537	20231207	104700	583169690	9700	9700	9700	9700	87
538	20231207	104600	582325790	9700	9700	9700	9700	0
539	20231207	104500	582325790	9700	9690	9700	9690	90
540	20231207	104400	581452880	9680	9690	9690	9680	837
541	20231207	104300	573350420	9680	9680	9680	9680	174
542	20231207	104200	571666100	9700	9680	9700	9680	1727
543	20231207	104100	554923260	9680	9680	9690	9680	404
544	20231207	104000	551012020	9680	9670	9680	9670	767
545	20231207	103900	543594590	9660	9670	9670	9660	409
546	20231207	103800	539639780	9670	9670	9670	9670	0
547	20231207	103700	539639780	9670	9670	9670	9670	0
548	20231207	103600	539639780	9670	9640	9670	9640	1321
549	20231207	103500	526872900	9640	9640	9640	9640	495
550	20231207	103400	522101100	9640	9630	9640	9630	1683
551	20231207	103300	505881050	9640	9650	9650	9640	150
552	20231207	103200	504434950	9650	9650	9650	9650	71
553	20231207	103100	503749800	9640	9650	9650	9640	348
554	20231207	103000	500393780	9650	9670	9670	9650	986
555	20231207	102900	490869820	9670	9660	9670	9660	1150
556	20231207	102800	479759540	9660	9670	9670	9660	156
557	20231207	102700	478252480	9660	9670	9670	9660	387
558	20231207	102600	474513490	9670	9670	9670	9660	48
559	20231207	102500	474049690	9670	9670	9670	9670	0
560	20231207	102400	474049690	9670	9670	9670	9670	55
561	20231207	102300	473517840	9660	9660	9660	9660	41
562	20231207	102200	473121780	9670	9660	9670	9660	839
563	20231207	102100	465015490	9660	9650	9660	9650	1209
564	20231207	102000	453346170	9650	9650	9650	9640	904
565	20231207	101900	444626030	9650	9650	9650	9650	92
566	20231207	101800	443738230	9660	9660	9660	9660	120
567	20231207	101700	442579030	9660	9660	9660	9660	20
568	20231207	101600	442385830	9660	9660	9660	9660	50
569	20231207	101500	441902830	9660	9660	9660	9660	153
570	20231207	101400	440424850	9640	9640	9640	9640	0
571	20231207	101300	440424850	9640	9630	9640	9630	389
572	20231207	101200	436676300	9630	9630	9630	9620	847
573	20231207	101100	428520960	9630	9630	9630	9630	100
574	20231207	101000	427557960	9630	9630	9630	9630	20
575	20231207	100900	427365360	9630	9640	9640	9630	305
576	20231207	100800	424427900	9640	9640	9640	9640	133
577	20231207	100700	423145780	9630	9660	9660	9630	501
578	20231207	100600	418321120	9630	9650	9650	9630	90
579	20231207	100500	417454190	9640	9630	9640	9630	289
580	20231207	100400	414670230	9660	9660	9660	9660	5
581	20231207	100300	414621930	9660	9660	9660	9660	0
582	20231207	100200	414621930	9660	9660	9660	9650	119
583	20231207	100100	413472790	9620	9620	9620	9620	0
584	20231207	100000	413472790	9620	9660	9660	9620	351
585	20231207	095900	410096130	9660	9660	9660	9620	1462
586	20231207	095800	396016450	9660	9660	9660	9650	403
587	20231207	095700	392126970	9660	9650	9660	9650	215
588	20231207	095600	390051180	9660	9660	9660	9660	958
589	20231207	095500	380796900	9660	9660	9660	9660	130
590	20231207	095400	379541100	9660	9660	9660	9660	182
591	20231207	095300	377782980	9650	9660	9660	9650	328
592	20231207	095200	374617480	9660	9660	9660	9660	56
593	20231207	095100	374076520	9650	9660	9660	9650	803
594	20231207	095000	366324490	9650	9660	9660	9650	576
595	20231207	094900	360761470	9660	9670	9670	9660	335
596	20231207	094800	357524850	9670	9670	9670	9670	362
597	20231207	094700	354024310	9680	9680	9680	9680	38
598	20231207	094600	353656470	9680	9680	9680	9680	105
599	20231207	094500	352640070	9680	9680	9680	9680	319
600	20231207	094400	349552150	9680	9680	9680	9680	10
601	20231207	094300	349455350	9690	9680	9690	9670	402
602	20231207	094200	345566080	9700	9700	9700	9700	140
603	20231207	094100	344208080	9670	9670	9670	9670	95
604	20231207	094000	343289430	9670	9670	9670	9670	70
605	20231207	093900	342612530	9670	9670	9670	9670	297
606	20231207	093800	339740540	9690	9690	9690	9690	113
607	20231207	093700	338645570	9690	9690	9700	9630	1383
608	20231207	093600	325267960	9700	9700	9700	9700	184
609	20231207	093500	323483160	9700	9700	9700	9700	111
610	20231207	093400	322406460	9700	9710	9710	9700	315
611	20231207	093300	319350830	9700	9710	9710	9700	568
612	20231207	093200	313838550	9720	9720	9720	9720	1
613	20231207	093100	313828830	9690	9720	9720	9690	419
614	20231207	093000	309763620	9720	9730	9730	9720	31
615	20231207	092900	309462290	9700	9720	9720	9700	1950
616	20231207	092800	290532750	9720	9720	9720	9720	201
617	20231207	092700	288579030	9720	9720	9720	9720	13
618	20231207	092600	288452670	9720	9720	9720	9720	0
619	20231207	092500	288452670	9720	9720	9730	9720	607
620	20231207	092400	282552560	9730	9720	9730	9720	467
621	20231207	092300	278012270	9720	9720	9720	9720	613
622	20231207	092200	272053910	9720	9700	9720	9690	1380
623	20231207	092100	258665470	9700	9690	9700	9670	1373
624	20231207	092000	245376660	9680	9680	9680	9680	101
625	20231207	091900	244398980	9680	9680	9680	9670	332
626	20231207	091800	241185370	9680	9680	9680	9660	95
627	20231207	091700	240265890	9670	9650	9670	9650	2991
628	20231207	091600	211372650	9620	9620	9620	9620	0
629	20231207	091500	211372650	9620	9620	9620	9620	295
630	20231207	091400	208534750	9660	9620	9660	9610	834
631	20231207	091300	200507350	9620	9670	9670	9610	303
632	20231207	091200	197591680	9670	9610	9670	9610	675
633	20231207	091100	191097800	9600	9600	9600	9600	0
634	20231207	091000	191097800	9600	9630	9630	9600	2234
635	20231207	090900	169642300	9630	9640	9640	9630	873
636	20231207	090800	161228840	9640	9630	9640	9620	307
637	20231207	090700	158273590	9620	9630	9630	9620	523
638	20231207	090600	153240790	9610	9610	9660	9610	637
639	20231207	090500	147112720	9610	9620	9660	9600	2210
640	20231207	090400	125858850	9610	9610	9610	9580	2244
641	20231207	090300	104341850	9600	9620	9620	9600	2999
642	20231207	090200	75526400	9620	9660	9660	9610	2104
643	20231207	090100	55252120	9660	9670	9670	9660	525
644	20231207	090000	50176550	9670	9660	9670	9660	5194