KissMeData/093640/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200000	2272646030	8890	8890	8890	8890	3020
3	20231212	195900	2272646030	8890	8890	8890	8890	0
4	20231212	195800	2272646030	8890	8890	8890	8890	0
5	20231212	195700	2272646030	8890	8890	8890	8890	0
6	20231212	195600	2272646030	8890	8890	8890	8890	0
7	20231212	195500	2272646030	8890	8890	8890	8890	0
8	20231212	195400	2272646030	8890	8890	8890	8890	0
9	20231212	195300	2272646030	8890	8890	8890	8890	0
10	20231212	195200	2272646030	8890	8890	8890	8890	0
11	20231212	195100	2272646030	8890	8890	8890	8890	0
12	20231212	195000	2272646030	8890	8890	8890	8890	0
13	20231212	194900	2272646030	8890	8890	8890	8890	0
14	20231212	194800	2272646030	8890	8890	8890	8890	0
15	20231212	194700	2272646030	8890	8890	8890	8890	0
16	20231212	194600	2272646030	8890	8890	8890	8890	0
17	20231212	194500	2272646030	8890	8890	8890	8890	0
18	20231212	194400	2272646030	8890	8890	8890	8890	0
19	20231212	194300	2272646030	8890	8890	8890	8890	0
20	20231212	194200	2272646030	8890	8890	8890	8890	0
21	20231212	194100	2272646030	8890	8890	8890	8890	0
22	20231212	194000	2272646030	8890	8890	8890	8890	0
23	20231212	193900	2272646030	8890	8890	8890	8890	0
24	20231212	193800	2272646030	8890	8890	8890	8890	0
25	20231212	193700	2272646030	8890	8890	8890	8890	0
26	20231212	193600	2272646030	8890	8890	8890	8890	0
27	20231212	193500	2272646030	8890	8890	8890	8890	0
28	20231212	193400	2272646030	8890	8890	8890	8890	0
29	20231212	193300	2272646030	8890	8890	8890	8890	0
30	20231212	193200	2272646030	8890	8890	8890	8890	0
31	20231212	193100	2272646030	8890	8890	8890	8890	0
32	20231212	193000	2272646030	8890	8890	8890	8890	3020
33	20231212	192900	2272646030	8890	8890	8890	8890	0
34	20231212	192800	2272646030	8890	8890	8890	8890	0
35	20231212	192700	2272646030	8890	8890	8890	8890	0
36	20231212	192600	2272646030	8890	8890	8890	8890	0
37	20231212	192500	2272646030	8890	8890	8890	8890	0
38	20231212	192400	2272646030	8890	8890	8890	8890	0
39	20231212	192300	2272646030	8890	8890	8890	8890	0
40	20231212	192200	2272646030	8890	8890	8890	8890	0
41	20231212	192100	2272646030	8890	8890	8890	8890	0
42	20231212	192000	2272646030	8890	8890	8890	8890	0
43	20231212	191900	2272646030	8890	8890	8890	8890	0
44	20231212	191800	2272646030	8890	8890	8890	8890	0
45	20231212	191700	2272646030	8890	8890	8890	8890	0
46	20231212	191600	2272646030	8890	8890	8890	8890	0
47	20231212	191500	2272646030	8890	8890	8890	8890	0
48	20231212	191400	2272646030	8890	8890	8890	8890	0
49	20231212	191300	2272646030	8890	8890	8890	8890	0
50	20231212	191200	2272646030	8890	8890	8890	8890	0
51	20231212	191100	2272646030	8890	8890	8890	8890	0
52	20231212	191000	2272646030	8890	8890	8890	8890	0
53	20231212	190900	2272646030	8890	8890	8890	8890	0
54	20231212	190800	2272646030	8890	8890	8890	8890	0
55	20231212	190700	2272646030	8890	8890	8890	8890	0
56	20231212	190600	2272646030	8890	8890	8890	8890	0
57	20231212	190500	2272646030	8890	8890	8890	8890	0
58	20231212	190400	2272646030	8890	8890	8890	8890	0
59	20231212	190300	2272646030	8890	8890	8890	8890	0
60	20231212	190200	2272646030	8890	8890	8890	8890	0
61	20231212	190100	2272646030	8890	8890	8890	8890	0
62	20231212	190000	2272646030	8890	8890	8890	8890	3020
63	20231212	185900	2272646030	8890	8890	8890	8890	0
64	20231212	185800	2272646030	8890	8890	8890	8890	0
65	20231212	185700	2272646030	8890	8890	8890	8890	0
66	20231212	185600	2272646030	8890	8890	8890	8890	0
67	20231212	185500	2272646030	8890	8890	8890	8890	0
68	20231212	185400	2272646030	8890	8890	8890	8890	0
69	20231212	185300	2272646030	8890	8890	8890	8890	0
70	20231212	185200	2272646030	8890	8890	8890	8890	0
71	20231212	185100	2272646030	8890	8890	8890	8890	0
72	20231212	185000	2272646030	8890	8890	8890	8890	0
73	20231212	184900	2272646030	8890	8890	8890	8890	0
74	20231212	184800	2272646030	8890	8890	8890	8890	0
75	20231212	184700	2272646030	8890	8890	8890	8890	0
76	20231212	184600	2272646030	8890	8890	8890	8890	0
77	20231212	184500	2272646030	8890	8890	8890	8890	0
78	20231212	184400	2272646030	8890	8890	8890	8890	0
79	20231212	184300	2272646030	8890	8890	8890	8890	0
80	20231212	184200	2272646030	8890	8890	8890	8890	0
81	20231212	184100	2272646030	8890	8890	8890	8890	0
82	20231212	184000	2272646030	8890	8890	8890	8890	0
83	20231212	183900	2272646030	8890	8890	8890	8890	0
84	20231212	183800	2272646030	8890	8890	8890	8890	0
85	20231212	183700	2272646030	8890	8890	8890	8890	0
86	20231212	183600	2272646030	8890	8890	8890	8890	0
87	20231212	183500	2272646030	8890	8890	8890	8890	0
88	20231212	183400	2272646030	8890	8890	8890	8890	0
89	20231212	183300	2272646030	8890	8890	8890	8890	0
90	20231212	183200	2272646030	8890	8890	8890	8890	0
91	20231212	183100	2272646030	8890	8890	8890	8890	0
92	20231212	183000	2272646030	8890	8890	8890	8890	3020
93	20231212	182900	2272646030	8890	8890	8890	8890	0
94	20231212	182800	2272646030	8890	8890	8890	8890	0
95	20231212	182700	2272646030	8890	8890	8890	8890	0
96	20231212	182600	2272646030	8890	8890	8890	8890	0
97	20231212	182500	2272646030	8890	8890	8890	8890	0
98	20231212	182400	2272646030	8890	8890	8890	8890	0
99	20231212	182300	2272646030	8890	8890	8890	8890	0
100	20231212	182200	2272646030	8890	8890	8890	8890	0
101	20231212	182100	2272646030	8890	8890	8890	8890	0
102	20231212	182000	2272646030	8890	8890	8890	8890	0
103	20231212	181900	2272646030	8890	8890	8890	8890	0
104	20231212	181800	2272646030	8890	8890	8890	8890	0
105	20231212	181700	2272646030	8890	8890	8890	8890	0
106	20231212	181600	2272646030	8890	8890	8890	8890	0
107	20231212	181500	2272646030	8890	8890	8890	8890	0
108	20231212	181400	2272646030	8890	8890	8890	8890	0
109	20231212	181300	2272646030	8890	8890	8890	8890	0
110	20231212	181200	2272646030	8890	8890	8890	8890	0
111	20231212	181100	2272646030	8890	8890	8890	8890	0
112	20231212	181000	2272646030	8890	8890	8890	8890	0
113	20231212	180900	2272646030	8890	8890	8890	8890	0
114	20231212	180800	2272646030	8890	8890	8890	8890	0
115	20231212	180700	2272646030	8890	8890	8890	8890	0
116	20231212	180600	2272646030	8890	8890	8890	8890	0
117	20231212	180500	2272646030	8890	8890	8890	8890	0
118	20231212	180400	2272646030	8890	8890	8890	8890	0
119	20231212	180300	2272646030	8890	8890	8890	8890	0
120	20231212	180200	2272646030	8890	8890	8890	8890	0
121	20231212	180100	2272646030	8890	8890	8890	8890	0
122	20231212	180000	2272646030	8890	8890	8890	8890	3020
123	20231212	175900	2272646030	8890	8890	8890	8890	0
124	20231212	175800	2272646030	8890	8890	8890	8890	0
125	20231212	175700	2272646030	8890	8890	8890	8890	0
126	20231212	175600	2272646030	8890	8890	8890	8890	0
127	20231212	175500	2272646030	8890	8890	8890	8890	0
128	20231212	175400	2272646030	8890	8890	8890	8890	0
129	20231212	175300	2272646030	8890	8890	8890	8890	0
130	20231212	175200	2272646030	8890	8890	8890	8890	0
131	20231212	175100	2272646030	8890	8890	8890	8890	0
132	20231212	175000	2272646030	8890	8890	8890	8890	0
133	20231212	174900	2272646030	8890	8890	8890	8890	0
134	20231212	174800	2272646030	8890	8890	8890	8890	0
135	20231212	174700	2272646030	8890	8890	8890	8890	0
136	20231212	174600	2272646030	8890	8890	8890	8890	0
137	20231212	174500	2272646030	8890	8890	8890	8890	0
138	20231212	174400	2272646030	8890	8890	8890	8890	0
139	20231212	174300	2272646030	8890	8890	8890	8890	0
140	20231212	174200	2272646030	8890	8890	8890	8890	0
141	20231212	174100	2272646030	8890	8890	8890	8890	0
142	20231212	174000	2272646030	8890	8890	8890	8890	0
143	20231212	173900	2272646030	8890	8890	8890	8890	0
144	20231212	173800	2272646030	8890	8890	8890	8890	0
145	20231212	173700	2272646030	8890	8890	8890	8890	0
146	20231212	173600	2272646030	8890	8890	8890	8890	0
147	20231212	173500	2272646030	8890	8890	8890	8890	0
148	20231212	173400	2272646030	8890	8890	8890	8890	0
149	20231212	173300	2272646030	8890	8890	8890	8890	0
150	20231212	173200	2272646030	8890	8890	8890	8890	0
151	20231212	173100	2272646030	8890	8890	8890	8890	0
152	20231212	173000	2272646030	8890	8890	8890	8890	3020
153	20231212	172900	2272646030	8890	8890	8890	8890	0
154	20231212	172800	2272646030	8890	8890	8890	8890	0
155	20231212	172700	2272646030	8890	8890	8890	8890	0
156	20231212	172600	2272646030	8890	8890	8890	8890	0
157	20231212	172500	2272646030	8890	8890	8890	8890	0
158	20231212	172400	2272646030	8890	8890	8890	8890	0
159	20231212	172300	2272646030	8890	8890	8890	8890	0
160	20231212	172200	2272646030	8890	8890	8890	8890	0
161	20231212	172100	2272646030	8890	8890	8890	8890	0
162	20231212	172000	2272646030	8890	8890	8890	8890	0
163	20231212	171900	2272646030	8890	8890	8890	8890	0
164	20231212	171800	2272646030	8890	8890	8890	8890	0
165	20231212	171700	2272646030	8890	8890	8890	8890	0
166	20231212	171600	2272646030	8890	8890	8890	8890	0
167	20231212	171500	2272646030	8890	8890	8890	8890	0
168	20231212	171400	2272646030	8890	8890	8890	8890	0
169	20231212	171300	2272646030	8890	8890	8890	8890	0
170	20231212	171200	2272646030	8890	8890	8890	8890	0
171	20231212	171100	2272646030	8890	8890	8890	8890	0
172	20231212	171000	2272646030	8890	8890	8890	8890	0
173	20231212	170900	2272646030	8890	8890	8890	8890	0
174	20231212	170800	2272646030	8890	8890	8890	8890	0
175	20231212	170700	2272646030	8890	8890	8890	8890	0
176	20231212	170600	2272646030	8890	8890	8890	8890	0
177	20231212	170500	2272646030	8890	8890	8890	8890	0
178	20231212	170400	2272646030	8890	8890	8890	8890	0
179	20231212	170300	2272646030	8890	8890	8890	8890	0
180	20231212	170200	2272646030	8890	8890	8890	8890	0
181	20231212	170100	2272646030	8890	8890	8890	8890	0
182	20231212	170000	2272646030	8890	8890	8890	8890	3020
183	20231212	165900	2272646030	8890	8890	8890	8890	0
184	20231212	165800	2272646030	8890	8890	8890	8890	0
185	20231212	165700	2272646030	8890	8890	8890	8890	0
186	20231212	165600	2272646030	8890	8890	8890	8890	0
187	20231212	165500	2272646030	8890	8890	8890	8890	0
188	20231212	165400	2272646030	8890	8890	8890	8890	0
189	20231212	165300	2272646030	8890	8890	8890	8890	0
190	20231212	165200	2272646030	8890	8890	8890	8890	0
191	20231212	165100	2272646030	8890	8890	8890	8890	0
192	20231212	165000	2272646030	8890	8890	8890	8890	0
193	20231212	164900	2272646030	8890	8890	8890	8890	0
194	20231212	164800	2272646030	8890	8890	8890	8890	0
195	20231212	164700	2272646030	8890	8890	8890	8890	0
196	20231212	164600	2272646030	8890	8890	8890	8890	0
197	20231212	164500	2272646030	8890	8890	8890	8890	0
198	20231212	164400	2272646030	8890	8890	8890	8890	0
199	20231212	164300	2272646030	8890	8890	8890	8890	0
200	20231212	164200	2272646030	8890	8890	8890	8890	0
201	20231212	164100	2272646030	8890	8890	8890	8890	0
202	20231212	164000	2272646030	8890	8890	8890	8890	0
203	20231212	163900	2272646030	8890	8890	8890	8890	0
204	20231212	163800	2272646030	8890	8890	8890	8890	0
205	20231212	163700	2272646030	8890	8890	8890	8890	0
206	20231212	163600	2272646030	8890	8890	8890	8890	0
207	20231212	163500	2272646030	8890	8890	8890	8890	0
208	20231212	163400	2272646030	8890	8890	8890	8890	0
209	20231212	163300	2272646030	8890	8890	8890	8890	0
210	20231212	163200	2272646030	8890	8890	8890	8890	0
211	20231212	163100	2272646030	8890	8890	8890	8890	0
212	20231212	163000	2272646030	8890	8890	8890	8890	3020
213	20231212	162900	2272646030	8890	8890	8890	8890	0
214	20231212	162800	2272646030	8890	8890	8890	8890	0
215	20231212	162700	2272646030	8890	8890	8890	8890	0
216	20231212	162600	2272646030	8890	8890	8890	8890	0
217	20231212	162500	2272646030	8890	8890	8890	8890	0
218	20231212	162400	2272646030	8890	8890	8890	8890	0
219	20231212	162300	2272646030	8890	8890	8890	8890	0
220	20231212	162200	2272646030	8890	8890	8890	8890	0
221	20231212	162100	2272646030	8890	8890	8890	8890	0
222	20231212	162000	2272646030	8890	8890	8890	8890	0
223	20231212	161900	2272646030	8890	8890	8890	8890	0
224	20231212	161800	2272646030	8890	8890	8890	8890	0
225	20231212	161700	2272646030	8890	8890	8890	8890	0
226	20231212	161600	2272646030	8890	8890	8890	8890	0
227	20231212	161500	2272646030	8890	8890	8890	8890	0
228	20231212	161400	2272646030	8890	8890	8890	8890	0
229	20231212	161300	2272646030	8890	8890	8890	8890	0
230	20231212	161200	2272646030	8890	8890	8890	8890	0
231	20231212	161100	2272646030	8890	8890	8890	8890	0
232	20231212	161000	2272646030	8890	8890	8890	8890	0
233	20231212	160900	2272646030	8890	8890	8890	8890	0
234	20231212	160800	2272646030	8890	8890	8890	8890	0
235	20231212	160700	2272646030	8890	8890	8890	8890	0
236	20231212	160600	2272646030	8890	8890	8890	8890	0
237	20231212	160500	2272646030	8890	8890	8890	8890	0
238	20231212	160400	2272646030	8890	8890	8890	8890	0
239	20231212	160300	2272646030	8890	8890	8890	8890	0
240	20231212	160200	2272646030	8890	8890	8890	8890	0
241	20231212	160100	2272646030	8890	8890	8890	8890	0
242	20231212	160000	2272646030	8890	8890	8890	8890	3020
243	20231212	155900	2272646030	8890	8890	8890	8890	0
244	20231212	155800	2272646030	8890	8890	8890	8890	0
245	20231212	155700	2272646030	8890	8890	8890	8890	0
246	20231212	155600	2272646030	8890	8890	8890	8890	0
247	20231212	155500	2272646030	8890	8890	8890	8890	0
248	20231212	155400	2272646030	8890	8890	8890	8890	0
249	20231212	155300	2272646030	8890	8890	8890	8890	0
250	20231212	155200	2272646030	8890	8890	8890	8890	0
251	20231212	155100	2272646030	8890	8890	8890	8890	0
252	20231212	155000	2272646030	8890	8890	8890	8890	0
253	20231212	154900	2272646030	8890	8890	8890	8890	0
254	20231212	154800	2272646030	8890	8890	8890	8890	0
255	20231212	154700	2272646030	8890	8890	8890	8890	0
256	20231212	154600	2272646030	8890	8890	8890	8890	0
257	20231212	154500	2272646030	8890	8890	8890	8890	0
258	20231212	154400	2272646030	8890	8890	8890	8890	0
259	20231212	154300	2272646030	8890	8890	8890	8890	0
260	20231212	154200	2272646030	8890	8890	8890	8890	0
261	20231212	154100	2272646030	8890	8890	8890	8890	0
262	20231212	154000	2272646030	8890	8890	8890	8890	0
263	20231212	153900	2272646030	8890	8890	8890	8890	0
264	20231212	153800	2272646030	8890	8890	8890	8890	0
265	20231212	153700	2272646030	8890	8890	8890	8890	0
266	20231212	153600	2272646030	8890	8890	8890	8890	0
267	20231212	153500	2272646030	8890	8890	8890	8890	0
268	20231212	153400	2272646030	8890	8890	8890	8890	0
269	20231212	153300	2272646030	8890	8890	8890	8890	0
270	20231212	153200	2272646030	8890	8890	8890	8890	0
271	20231212	153100	2272646030	8890	8890	8890	8890	0
272	20231212	153000	2272646030	8890	8890	8890	8890	6040
273	20231212	152900	2245798230	8890	8890	8890	8890	0
274	20231212	152800	2245798230	8890	8890	8890	8890	0
275	20231212	152700	2245798230	8890	8890	8890	8890	0
276	20231212	152600	2245798230	8890	8890	8890	8890	0
277	20231212	152500	2245798230	8890	8890	8890	8890	0
278	20231212	152400	2245798230	8890	8890	8890	8890	0
279	20231212	152300	2245798230	8890	8890	8890	8890	0
280	20231212	152200	2245798230	8890	8890	8890	8890	0
281	20231212	152100	2245798230	8890	8890	8890	8890	0
282	20231212	152000	2245798230	8890	8890	8890	8890	0
283	20231212	151900	2245798230	8890	8900	8900	8880	4210
284	20231212	151800	2208387110	8900	8910	8910	8900	499
285	20231212	151700	2203945970	8900	8900	8910	8900	1116
286	20231212	151600	2194012370	8910	8910	8910	8910	37
287	20231212	151500	2193682700	8900	8900	8900	8900	1061
288	20231212	151400	2184239800	8910	8910	8910	8910	114
289	20231212	151300	2183224060	8910	8900	8910	8900	264
290	20231212	151200	2180874320	8900	8900	8900	8890	228
291	20231212	151100	2178846980	8900	8900	8900	8890	468
292	20231212	151000	2174683320	8900	8900	8900	8890	150
293	20231212	150900	2173349170	8900	8900	8900	8890	179
294	20231212	150800	2171756280	8900	8900	8900	8900	246
295	20231212	150700	2169566880	8900	8910	8910	8890	1366
296	20231212	150600	2157417080	8900	8900	8900	8900	62
297	20231212	150500	2156865280	8910	8900	8910	8900	999
298	20231212	150400	2147965500	8910	8910	8910	8900	16
299	20231212	150300	2147822960	8910	8910	8910	8910	22
300	20231212	150200	2147626940	8890	8890	8890	8890	539
301	20231212	150100	2142835230	8880	8890	8890	8880	1989
302	20231212	150000	2125170840	8890	8890	8890	8880	452
303	20231212	145900	2121153000	8890	8900	8900	8890	167
304	20231212	145800	2119668200	8900	8890	8900	8890	593
305	20231212	145700	2114396310	8890	8910	8910	8890	31
306	20231212	145600	2114120600	8880	8900	8900	8880	989
307	20231212	145500	2105330710	8890	8890	8900	8890	401
308	20231212	145400	2101765740	8890	8900	8900	8890	1135
309	20231212	145300	2091674850	8910	8910	8910	8910	8
310	20231212	145200	2091603570	8910	8890	8910	8890	22
311	20231212	145100	2091407970	8890	8900	8900	8890	900
312	20231212	145000	2083405990	8890	8900	8900	8890	385
313	20231212	144900	2079983320	8890	8900	8900	8890	340
314	20231212	144800	2076957610	8900	8910	8910	8900	566
315	20231212	144700	2071915760	8910	8910	8910	8910	31
316	20231212	144600	2071639550	8910	8910	8910	8910	887
317	20231212	144500	2063736380	8910	8910	8910	8900	168
318	20231212	144400	2062240450	8910	8900	8910	8900	346
319	20231212	144300	2059160400	8900	8900	8900	8900	464
320	20231212	144200	2055030800	8900	8900	8900	8900	109
321	20231212	144100	2054060700	8900	8900	8900	8900	12
322	20231212	144000	2053953900	8890	8900	8900	8890	103
323	20231212	143900	2053037300	8900	8900	8900	8900	332
324	20231212	143800	2050082500	8900	8900	8900	8900	38
325	20231212	143700	2049744300	8890	8890	8890	8890	1
326	20231212	143600	2049735410	8890	8900	8900	8880	543
327	20231212	143500	2044907960	8910	8910	8910	8910	69
328	20231212	143400	2044293170	8900	8900	8900	8900	322
329	20231212	143300	2041427370	8900	8890	8900	8890	122
330	20231212	143200	2040342360	8890	8900	8900	8890	543
331	20231212	143100	2035514660	8900	8900	8900	8900	100
332	20231212	143000	2034624660	8880	8910	8910	8880	4559
333	20231212	142900	1994097640	8910	8910	8910	8910	12
334	20231212	142800	1993990720	8910	8910	8910	8910	62
335	20231212	142700	1993438300	8910	8910	8910	8910	30
336	20231212	142600	1993171000	8920	8910	8920	8910	35
337	20231212	142500	1992859030	8900	8900	8900	8900	73
338	20231212	142400	1992209330	8900	8900	8900	8900	759
339	20231212	142300	1985454230	8900	8920	8920	8900	6
340	20231212	142200	1985400810	8900	8920	8920	8900	976
341	20231212	142100	1976709900	8900	8920	8920	8900	90
342	20231212	142000	1975908400	8920	8910	8920	8900	814
343	20231212	141900	1968661030	8920	8910	8920	8910	26
344	20231212	141800	1968429360	8920	8920	8920	8920	26
345	20231212	141700	1968197440	8920	8920	8920	8910	156
346	20231212	141600	1966806420	8920	8920	8920	8920	31
347	20231212	141500	1966529900	8910	8920	8920	8910	134
348	20231212	141400	1965335730	8920	8920	8920	8920	281
349	20231212	141300	1962829210	8920	8910	8920	8910	313
350	20231212	141200	1960037700	8900	8910	8910	8900	2540
351	20231212	141100	1937431600	8910	8910	8910	8910	163
352	20231212	141000	1935979270	8900	8910	8910	8900	1114
353	20231212	140900	1926063530	8920	8920	8920	8920	43
354	20231212	140800	1925679970	8920	8920	8920	8910	125
355	20231212	140700	1924566090	8920	8920	8920	8910	1115
356	20231212	140600	1914630290	8920	8910	8920	8910	81
357	20231212	140500	1913908370	8900	8910	8910	8900	725
358	20231212	140400	1907453160	8910	8920	8920	8910	2204
359	20231212	140300	1887805460	8920	8920	8920	8920	111
360	20231212	140200	1886815340	8930	8920	8930	8920	1084
361	20231212	140100	1877144860	8920	8920	8920	8920	6
362	20231212	140000	1877091340	8920	8910	8920	8910	2205
363	20231212	135900	1857444240	8920	8920	8920	8920	334
364	20231212	135800	1854464960	8920	8930	8930	8910	1884
365	20231212	135700	1837659770	8930	8920	8930	8920	63
366	20231212	135600	1837097800	8920	8920	8930	8920	281
367	20231212	135500	1834589040	8920	8920	8930	8920	222
368	20231212	135400	1832607680	8930	8930	8930	8930	2
369	20231212	135300	1832589820	8920	8930	8930	8920	86
370	20231212	135200	1831822640	8930	8930	8930	8930	9
371	20231212	135100	1831742270	8930	8930	8930	8930	0
372	20231212	135000	1831742270	8930	8930	8930	8930	13
373	20231212	134900	1831626180	8930	8930	8930	8930	351
374	20231212	134800	1828491750	8930	8930	8930	8930	569
375	20231212	134700	1823410580	8930	8940	8940	8930	1581
376	20231212	134600	1809287170	8940	8940	8940	8940	10
377	20231212	134500	1809197770	8930	8930	8940	8930	110
378	20231212	134400	1808215370	8930	8930	8930	8930	0
379	20231212	134300	1808215370	8930	8930	8930	8930	68
380	20231212	134200	1807608130	8930	8940	8940	8930	152
381	20231212	134100	1806249750	8940	8940	8940	8930	44
382	20231212	134000	1805856580	8940	8940	8940	8940	5
383	20231212	133900	1805811880	8940	8940	8940	8940	17
384	20231212	133800	1805659900	8940	8930	8940	8920	429
385	20231212	133700	1801828550	8930	8930	8930	8930	1655
386	20231212	133600	1787049400	8930	8930	8940	8930	428
387	20231212	133500	1783227340	8940	8940	8940	8940	30
388	20231212	133400	1782959140	8940	8940	8940	8940	10
389	20231212	133300	1782869740	8930	8930	8930	8930	30
390	20231212	133200	1782601840	8930	8940	8940	8930	91
391	20231212	133100	1781789110	8940	8940	8940	8940	139
392	20231212	133000	1780546450	8940	8940	8940	8940	263
393	20231212	132900	1778195230	8940	8950	8950	8940	182
394	20231212	132800	1776567860	8950	8950	8950	8950	78
395	20231212	132700	1775869760	8940	8950	8950	8940	3
396	20231212	132600	1775842930	8950	8950	8950	8950	10
397	20231212	132500	1775753430	8950	8950	8950	8950	8
398	20231212	132400	1775681830	8950	8950	8950	8940	112
399	20231212	132300	1774680430	8950	8950	8950	8950	177
400	20231212	132200	1773096280	8960	8960	8960	8960	10
401	20231212	132100	1773006680	8960	8960	8960	8960	2
402	20231212	132000	1772988760	8960	8950	8960	8950	162
403	20231212	131900	1771538850	8950	8950	8950	8950	125
404	20231212	131800	1770420100	8950	8950	8950	8950	12
405	20231212	131700	1770312700	8940	8940	8940	8940	15
406	20231212	131600	1770178600	8940	8960	8960	8940	218
407	20231212	131500	1768229480	8960	8950	8960	8950	51
408	20231212	131400	1767773020	8950	8950	8950	8950	27
409	20231212	131300	1767531370	8960	8960	8960	8960	2
410	20231212	131200	1767513450	8960	8950	8960	8950	390
411	20231212	131100	1764020050	8950	8960	8960	8950	31
412	20231212	131000	1763742490	8950	8950	8950	8950	188
413	20231212	130900	1762059890	8950	8950	8950	8950	0
414	20231212	130800	1762059890	8950	8950	8950	8940	404
415	20231212	130700	1758445630	8940	8920	8940	8920	46
416	20231212	130600	1758034610	8920	8920	8920	8920	5
417	20231212	130500	1757990010	8920	8920	8920	8920	245
418	20231212	130400	1755804610	8920	8920	8920	8920	291
419	20231212	130300	1753208890	8920	8940	8940	8920	230
420	20231212	130200	1751154240	8940	8940	8940	8940	542
421	20231212	130100	1746308760	8940	8940	8940	8940	0
422	20231212	130000	1746308760	8940	8940	8940	8940	15
423	20231212	125900	1746174660	8940	8950	8950	8940	139
424	20231212	125800	1744931260	8950	8960	8960	8950	210
425	20231212	125700	1743049670	8960	8960	8960	8960	2
426	20231212	125600	1743031750	8960	8960	8960	8960	5
427	20231212	125500	1742986950	8950	8960	8960	8950	101
428	20231212	125400	1742082990	8950	8950	8950	8950	719
429	20231212	125300	1735647940	8950	8950	8950	8950	20
430	20231212	125200	1735468940	8940	8940	8940	8940	0
431	20231212	125100	1735468940	8940	8940	8940	8940	62
432	20231212	125000	1734914660	8940	8940	8940	8940	1
433	20231212	124900	1734905720	8940	8940	8940	8920	1137
434	20231212	124800	1724755940	8940	8940	8940	8940	6
435	20231212	124700	1724702300	8940	8940	8940	8940	31
436	20231212	124600	1724425160	8940	8940	8940	8940	152
437	20231212	124500	1723066280	8940	8940	8940	8940	317
438	20231212	124400	1720232300	8940	8950	8950	8940	5
439	20231212	124300	1720187570	8950	8950	8950	8950	11
440	20231212	124200	1720089120	8950	8950	8950	8950	10
441	20231212	124100	1719999620	8950	8940	8950	8940	86
442	20231212	124000	1719230770	8940	8930	8940	8930	95
443	20231212	123900	1718381810	8940	8950	8950	8940	174
444	20231212	123800	1716825900	8950	8950	8950	8950	154
445	20231212	123700	1715447600	8950	8950	8950	8950	121
446	20231212	123600	1714364650	8950	8950	8950	8950	19
447	20231212	123500	1714194600	8950	8950	8950	8950	7
448	20231212	123400	1714131950	8950	8950	8950	8950	59
449	20231212	123300	1713603900	8950	8950	8950	8950	12
450	20231212	123200	1713496500	8920	8930	8930	8920	33
451	20231212	123100	1713202130	8920	8930	8930	8920	280
452	20231212	123000	1710702230	8930	8950	8950	8930	237
453	20231212	122900	1708582910	8950	8950	8950	8950	118
454	20231212	122800	1707526810	8950	8950	8950	8940	249
455	20231212	122700	1705300510	8950	8950	8950	8950	58
456	20231212	122600	1704781410	8950	8950	8950	8950	195
457	20231212	122500	1703036160	8950	8960	8960	8950	257
458	20231212	122400	1700735940	8950	8950	8950	8950	0
459	20231212	122300	1700735940	8950	8950	8950	8950	6
460	20231212	122200	1700682240	8950	8950	8950	8950	202
461	20231212	122100	1698874340	8950	8940	8950	8940	5
462	20231212	122000	1698829630	8950	8950	8950	8950	362
463	20231212	121900	1695589730	8950	8950	8950	8940	802
464	20231212	121800	1688412350	8950	8950	8950	8950	3
465	20231212	121700	1688385500	8950	8920	8950	8920	466
466	20231212	121600	1684226980	8920	8930	8930	8920	16
467	20231212	121500	1684084110	8920	8930	8930	8920	167
468	20231212	121400	1682593930	8930	8930	8930	8920	63
469	20231212	121300	1682031740	8930	8930	8930	8930	3
470	20231212	121200	1682004950	8920	8920	8920	8920	0
471	20231212	121100	1682004950	8920	8950	8950	8920	20
472	20231212	121000	1681826250	8920	8930	8930	8920	21
473	20231212	120900	1681638840	8930	8930	8930	8930	61
474	20231212	120800	1681094110	8930	8930	8930	8930	20
475	20231212	120700	1680915510	8930	8930	8930	8930	93
476	20231212	120600	1680085020	8930	8930	8930	8930	201
477	20231212	120500	1678290090	8930	8920	8930	8920	105
478	20231212	120400	1677353310	8920	8920	8920	8920	1
479	20231212	120300	1677344390	8920	8910	8920	8910	78
480	20231212	120200	1676649130	8910	8910	8910	8910	45
481	20231212	120100	1676248180	8910	8900	8910	8900	152
482	20231212	120000	1674894870	8910	8920	8920	8910	249
483	20231212	115900	1672675030	8920	8930	8930	8920	173
484	20231212	115800	1671131200	8930	8920	8930	8920	54
485	20231212	115700	1670649280	8930	8930	8930	8930	22
486	20231212	115600	1670452820	8930	8940	8940	8930	98
487	20231212	115500	1669577630	8940	8940	8940	8940	0
488	20231212	115400	1669577630	8940	8950	8950	8940	4528
489	20231212	115300	1629052060	8950	8950	8950	8950	23
490	20231212	115200	1628846210	8950	8950	8950	8950	15
491	20231212	115100	1628711960	8950	8950	8950	8950	121
492	20231212	115000	1627629010	8950	8920	8950	8920	128
493	20231212	114900	1626485630	8920	8910	8920	8910	4
494	20231212	114800	1626449960	8930	8900	8930	8890	805
495	20231212	114700	1619280710	8900	8900	8900	8890	53
496	20231212	114600	1618809360	8890	8900	8900	8890	207
497	20231212	114500	1616969000	8900	8900	8910	8900	497
498	20231212	114400	1612545290	8910	8920	8930	8910	674
499	20231212	114300	1606535770	8930	8920	8930	8920	5
500	20231212	114200	1606491150	8930	8930	8930	8920	131
501	20231212	114100	1605321340	8930	8910	8930	8910	71
502	20231212	114000	1604687350	8930	8910	8930	8910	8
503	20231212	113900	1604615970	8910	8900	8930	8900	159
504	20231212	113800	1603197720	8930	8930	8930	8900	121
505	20231212	113700	1602117400	8930	8890	8930	8890	46
506	20231212	113600	1601707440	8890	8930	8930	8890	126
507	20231212	113500	1600585640	8880	8930	8930	8880	6986
508	20231212	113400	1538462440	8930	8930	8930	8920	37
509	20231212	113300	1538132280	8930	8930	8930	8930	222
510	20231212	113200	1536149820	8940	8950	8950	8940	295
511	20231212	113100	1533512000	8950	8950	8950	8950	204
512	20231212	113000	1531686200	8950	8960	8960	8940	329
513	20231212	112900	1528742570	8960	8950	8960	8950	107
514	20231212	112800	1527783970	8950	8950	8960	8950	233
515	20231212	112700	1525697400	8960	8940	8960	8940	278
516	20231212	112600	1523207980	8960	8910	8960	8910	240
517	20231212	112500	1521061840	8910	8910	8910	8900	471
518	20231212	112400	1516866360	8910	8900	8910	8900	523
519	20231212	112300	1512211200	8900	8940	8940	8900	12777
520	20231212	112200	1398387980	8940	8950	8950	8940	331
521	20231212	112100	1395426030	8950	8940	8950	8940	121
522	20231212	112000	1394343340	8940	8950	8960	8940	268
523	20231212	111900	1391946230	8960	8960	8960	8960	3
524	20231212	111800	1391919350	8960	8960	8960	8960	46
525	20231212	111700	1391507190	8950	8960	8960	8950	572
526	20231212	111600	1386387070	8960	8960	8960	8950	113
527	20231212	111500	1385374610	8960	8950	8960	8950	352
528	20231212	111400	1382222880	8960	8960	8960	8960	212
529	20231212	111300	1380323360	8950	8950	8950	8950	178
530	20231212	111200	1378730260	8950	8950	8950	8950	4
531	20231212	111100	1378694460	8950	8940	8950	8940	179
532	20231212	111000	1377093140	8940	8940	8940	8940	154
533	20231212	110900	1375716380	8930	8930	8930	8930	105
534	20231212	110800	1374778730	8930	8930	8930	8930	19
535	20231212	110700	1374609060	8930	8930	8930	8930	7
536	20231212	110600	1374546550	8930	8930	8930	8930	336
537	20231212	110500	1371546070	8940	8940	8940	8940	168
538	20231212	110400	1370044150	8940	8940	8940	8940	69
539	20231212	110300	1369427290	8930	8940	8940	8930	112
540	20231212	110200	1368426040	8940	8940	8940	8930	194
541	20231212	110100	1366693180	8940	8940	8940	8940	6
542	20231212	110000	1366639540	8930	8930	8930	8930	1195
543	20231212	105900	1355968190	8930	8930	8930	8930	392
544	20231212	105800	1352467630	8930	8920	8930	8920	455
545	20231212	105700	1348406480	8930	8930	8930	8930	1
546	20231212	105600	1348397550	8920	8920	8920	8920	193
547	20231212	105500	1346675990	8920	8910	8920	8910	222
548	20231212	105400	1344696950	8910	8930	8930	8910	1197
549	20231212	105300	1334024500	8930	8930	8930	8930	213
550	20231212	105200	1332122410	8930	8930	8930	8920	160
551	20231212	105100	1330694510	8930	8920	8930	8920	103
552	20231212	105000	1329775710	8920	8920	8920	8910	198
553	20231212	104900	1328010240	8910	8910	8920	8910	554
554	20231212	104800	1323074080	8910	8920	8920	8900	2471
555	20231212	104700	1301058120	8920	8920	8920	8920	58
556	20231212	104600	1300540760	8910	8920	8920	8910	2237
557	20231212	104500	1280606720	8920	8920	8920	8910	687
558	20231212	104400	1274482190	8920	8930	8930	8920	1395
559	20231212	104300	1262038670	8920	8930	8930	8920	4193
560	20231212	104200	1224632270	8930	8930	8950	8930	1179
561	20231212	104100	1214103210	8930	8940	8950	8930	561
562	20231212	104000	1209090860	8940	8940	8940	8940	230
563	20231212	103900	1207034660	8940	8940	8940	8930	607
564	20231212	103800	1201613920	8940	8930	8940	8930	163
565	20231212	103700	1200156810	8930	8930	8940	8930	646
566	20231212	103600	1194387900	8930	8930	8930	8930	155
567	20231212	103500	1193003750	8930	8940	8940	8930	898
568	20231212	103400	1184978850	8940	8940	8940	8940	272
569	20231212	103300	1182547170	8940	8950	8950	8930	2167
570	20231212	103200	1163195240	8930	8950	8950	8930	441
571	20231212	103100	1159256600	8940	8960	8960	8930	119
572	20231212	103000	1158193130	8960	8940	8960	8940	222
573	20231212	102900	1156206450	8940	8940	8940	8930	282
574	20231212	102800	1153685380	8960	8960	8960	8960	53
575	20231212	102700	1153210500	8950	8960	8960	8930	3471
576	20231212	102600	1122181360	8950	8950	8950	8950	413
577	20231212	102500	1118485010	8950	8950	8950	8950	5
578	20231212	102400	1118440260	8950	8950	8960	8950	517
579	20231212	102300	1113813100	8950	8950	8950	8950	78
580	20231212	102200	1113115000	8970	8970	8970	8950	353
581	20231212	102100	1109949450	8970	8970	8970	8970	178
582	20231212	102000	1108352790	8970	8950	8970	8940	3173
583	20231212	101900	1079954390	8950	8950	8970	8950	625
584	20231212	101800	1074359540	8970	8960	8970	8960	1958
585	20231212	101700	1056815450	8970	8960	8970	8960	105
586	20231212	101600	1055873650	8960	8970	8970	8960	213
587	20231212	101500	1053963390	8980	8980	8980	8980	111
588	20231212	101400	1052966610	8980	8980	8980	8960	1313
589	20231212	101300	1041194010	8980	9000	9000	8980	90
590	20231212	101200	1040385780	9000	8980	9000	8980	97
591	20231212	101100	1039512900	8980	9010	9010	8980	155
592	20231212	101000	1038119910	9000	9010	9010	9000	26
593	20231212	100900	1037885790	9010	9030	9030	9010	2157
594	20231212	100800	1018408480	9030	8970	9030	8970	5036
595	20231212	100700	973092250	8960	8990	8990	8960	1353
596	20231212	100600	960945600	9000	9000	9000	8990	744
597	20231212	100500	954251630	9000	9000	9000	9000	594
598	20231212	100400	948905630	9000	8990	9000	8990	182
599	20231212	100300	947269440	8990	8990	8990	8990	6
600	20231212	100200	947215500	8970	8970	8990	8970	58
601	20231212	100100	946694620	8970	8980	8980	8970	2443
602	20231212	100000	924779320	8980	8990	8990	8980	146
603	20231212	095900	923467350	8990	8990	8990	8970	181
604	20231212	095800	921843470	8970	8980	8990	8970	318
605	20231212	095700	918988050	8990	8990	8990	8990	115
606	20231212	095600	917954200	9000	9000	9000	9000	77
607	20231212	095500	917261200	9000	9000	9000	9000	155
608	20231212	095400	915866200	9000	8960	9000	8960	774
609	20231212	095300	908929950	8960	8980	8980	8960	873
610	20231212	095200	901103950	8980	8990	9000	8980	154
611	20231212	095100	899720510	8990	8990	8990	8950	425
612	20231212	095000	895910810	8950	8960	8960	8950	2391
613	20231212	094900	874490210	8960	8970	9000	8960	847
614	20231212	094800	866896280	8970	8970	8970	8970	357
615	20231212	094700	863693990	9000	8970	9000	8970	834
616	20231212	094600	856211510	8970	8990	8990	8960	737
617	20231212	094500	849598460	8970	8970	8970	8960	1141
618	20231212	094400	839371770	8960	8970	8970	8960	794
619	20231212	094300	832251500	8980	8990	8990	8980	80
620	20231212	094200	831533020	8990	8990	8990	8990	633
621	20231212	094100	825842350	8970	8990	9000	8970	264
622	20231212	094000	823471570	8980	9000	9000	8980	726
623	20231212	093900	816946840	9000	9000	9020	8990	179
624	20231212	093800	815336940	8990	9030	9030	8990	1464
625	20231212	093700	802156250	9030	9000	9030	8970	2363
626	20231212	093600	780880690	9000	9000	9020	8960	2084
627	20231212	093500	762175420	9000	9040	9040	9000	1367
628	20231212	093400	749831490	9040	9010	9050	9010	35
629	20231212	093300	749515210	9000	8990	9000	8990	120
630	20231212	093200	748435310	8990	9000	9020	8990	410
631	20231212	093100	744746470	8990	9000	9000	8990	1491
632	20231212	093000	731327480	9000	9000	9000	8980	1103
633	20231212	092900	721407300	8990	9000	9000	8990	122
634	20231212	092800	720309360	9000	8990	9000	8980	770
635	20231212	092700	713387580	8990	9000	9000	8990	826
636	20231212	092600	705956170	9000	9000	9000	9000	564
637	20231212	092500	700880170	9000	8950	9000	8940	7247
638	20231212	092400	635947080	8950	8960	8960	8940	1019
639	20231212	092300	626825340	8960	8940	8970	8930	3429
640	20231212	092200	596151340	8930	8960	8970	8930	5906
641	20231212	092100	543295530	8960	8990	8990	8960	1470
642	20231212	092000	530119890	8980	9000	9010	8980	1359
643	20231212	091900	517906950	9000	9030	9030	9000	1412
644	20231212	091800	505168760	9000	9000	9010	9000	829
645	20231212	091700	497707200	9010	9040	9060	8980	1480
646	20231212	091600	484363240	9070	9030	9080	8990	4580
647	20231212	091500	442898670	9030	9020	9030	9000	3466
648	20231212	091400	411637600	9020	9010	9020	9000	1620
649	20231212	091300	397041680	9010	9010	9010	9000	133
650	20231212	091200	395844510	9010	8990	9010	8970	1645
651	20231212	091100	381050750	8990	9000	9000	8980	559
652	20231212	091000	376026250	9000	9000	9010	8990	1461
653	20231212	090900	362875320	9000	8970	9000	8970	874
654	20231212	090800	355012270	8970	8940	8980	8920	1027
655	20231212	090700	345806320	8920	8940	8950	8920	4210
656	20231212	090600	308185120	8940	8950	8950	8920	4546
657	20231212	090500	267513800	8980	8950	9010	8950	4654
658	20231212	090400	225680580	8950	8970	9000	8920	565
659	20231212	090300	220623050	8950	8940	8980	8920	3823
660	20231212	090200	186410030	8950	8980	8980	8930	2644
661	20231212	090100	162704800	8980	8870	8990	8850	5761
662	20231212	090000	111531600	8870	8890	8930	8850	12432