KissMeData/117580/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201000	1740134590	7940	7940	7940	7940	14925
3	20231207	200900	1740134590	7940	7940	7940	7940	0
4	20231207	200800	1740134590	7940	7940	7940	7940	0
5	20231207	200700	1740134590	7940	7940	7940	7940	0
6	20231207	200600	1740134590	7940	7940	7940	7940	0
7	20231207	200500	1740134590	7940	7940	7940	7940	0
8	20231207	200400	1740134590	7940	7940	7940	7940	0
9	20231207	200300	1740134590	7940	7940	7940	7940	0
10	20231207	200200	1740134590	7940	7940	7940	7940	0
11	20231207	200100	1740134590	7940	7940	7940	7940	0
12	20231207	200000	1740134590	7940	7940	7940	7940	0
13	20231207	195900	1740134590	7940	7940	7940	7940	0
14	20231207	195800	1740134590	7940	7940	7940	7940	0
15	20231207	195700	1740134590	7940	7940	7940	7940	0
16	20231207	195600	1740134590	7940	7940	7940	7940	0
17	20231207	195500	1740134590	7940	7940	7940	7940	0
18	20231207	195400	1740134590	7940	7940	7940	7940	0
19	20231207	195300	1740134590	7940	7940	7940	7940	0
20	20231207	195200	1740134590	7940	7940	7940	7940	0
21	20231207	195100	1740134590	7940	7940	7940	7940	0
22	20231207	195000	1740134590	7940	7940	7940	7940	0
23	20231207	194900	1740134590	7940	7940	7940	7940	0
24	20231207	194800	1740134590	7940	7940	7940	7940	0
25	20231207	194700	1740134590	7940	7940	7940	7940	0
26	20231207	194600	1740134590	7940	7940	7940	7940	0
27	20231207	194500	1740134590	7940	7940	7940	7940	0
28	20231207	194400	1740134590	7940	7940	7940	7940	0
29	20231207	194300	1740134590	7940	7940	7940	7940	0
30	20231207	194200	1740134590	7940	7940	7940	7940	0
31	20231207	194100	1740134590	7940	7940	7940	7940	0
32	20231207	194000	1740134590	7940	7940	7940	7940	14925
33	20231207	193900	1740134590	7940	7940	7940	7940	0
34	20231207	193800	1740134590	7940	7940	7940	7940	0
35	20231207	193700	1740134590	7940	7940	7940	7940	0
36	20231207	193600	1740134590	7940	7940	7940	7940	0
37	20231207	193500	1740134590	7940	7940	7940	7940	0
38	20231207	193400	1740134590	7940	7940	7940	7940	0
39	20231207	193300	1740134590	7940	7940	7940	7940	0
40	20231207	193200	1740134590	7940	7940	7940	7940	0
41	20231207	193100	1740134590	7940	7940	7940	7940	0
42	20231207	193000	1740134590	7940	7940	7940	7940	0
43	20231207	192900	1740134590	7940	7940	7940	7940	0
44	20231207	192800	1740134590	7940	7940	7940	7940	0
45	20231207	192700	1740134590	7940	7940	7940	7940	0
46	20231207	192600	1740134590	7940	7940	7940	7940	0
47	20231207	192500	1740134590	7940	7940	7940	7940	0
48	20231207	192400	1740134590	7940	7940	7940	7940	0
49	20231207	192300	1740134590	7940	7940	7940	7940	0
50	20231207	192200	1740134590	7940	7940	7940	7940	0
51	20231207	192100	1740134590	7940	7940	7940	7940	0
52	20231207	192000	1740134590	7940	7940	7940	7940	0
53	20231207	191900	1740134590	7940	7940	7940	7940	0
54	20231207	191800	1740134590	7940	7940	7940	7940	0
55	20231207	191700	1740134590	7940	7940	7940	7940	0
56	20231207	191600	1740134590	7940	7940	7940	7940	0
57	20231207	191500	1740134590	7940	7940	7940	7940	0
58	20231207	191400	1740134590	7940	7940	7940	7940	0
59	20231207	191300	1740134590	7940	7940	7940	7940	0
60	20231207	191200	1740134590	7940	7940	7940	7940	0
61	20231207	191100	1740134590	7940	7940	7940	7940	0
62	20231207	191000	1740134590	7940	7940	7940	7940	14925
63	20231207	190900	1740134590	7940	7940	7940	7940	0
64	20231207	190800	1740134590	7940	7940	7940	7940	0
65	20231207	190700	1740134590	7940	7940	7940	7940	0
66	20231207	190600	1740134590	7940	7940	7940	7940	0
67	20231207	190500	1740134590	7940	7940	7940	7940	0
68	20231207	190400	1740134590	7940	7940	7940	7940	0
69	20231207	190300	1740134590	7940	7940	7940	7940	0
70	20231207	190200	1740134590	7940	7940	7940	7940	0
71	20231207	190100	1740134590	7940	7940	7940	7940	0
72	20231207	190000	1740134590	7940	7940	7940	7940	0
73	20231207	185900	1740134590	7940	7940	7940	7940	0
74	20231207	185800	1740134590	7940	7940	7940	7940	0
75	20231207	185700	1740134590	7940	7940	7940	7940	0
76	20231207	185600	1740134590	7940	7940	7940	7940	0
77	20231207	185500	1740134590	7940	7940	7940	7940	0
78	20231207	185400	1740134590	7940	7940	7940	7940	0
79	20231207	185300	1740134590	7940	7940	7940	7940	0
80	20231207	185200	1740134590	7940	7940	7940	7940	0
81	20231207	185100	1740134590	7940	7940	7940	7940	0
82	20231207	185000	1740134590	7940	7940	7940	7940	0
83	20231207	184900	1740134590	7940	7940	7940	7940	0
84	20231207	184800	1740134590	7940	7940	7940	7940	0
85	20231207	184700	1740134590	7940	7940	7940	7940	0
86	20231207	184600	1740134590	7940	7940	7940	7940	0
87	20231207	184500	1740134590	7940	7940	7940	7940	0
88	20231207	184400	1740134590	7940	7940	7940	7940	0
89	20231207	184300	1740134590	7940	7940	7940	7940	0
90	20231207	184200	1740134590	7940	7940	7940	7940	0
91	20231207	184100	1740134590	7940	7940	7940	7940	0
92	20231207	184000	1740134590	7940	7940	7940	7940	14925
93	20231207	183900	1740134590	7940	7940	7940	7940	0
94	20231207	183800	1740134590	7940	7940	7940	7940	0
95	20231207	183700	1740134590	7940	7940	7940	7940	0
96	20231207	183600	1740134590	7940	7940	7940	7940	0
97	20231207	183500	1740134590	7940	7940	7940	7940	0
98	20231207	183400	1740134590	7940	7940	7940	7940	0
99	20231207	183300	1740134590	7940	7940	7940	7940	0
100	20231207	183200	1740134590	7940	7940	7940	7940	0
101	20231207	183100	1740134590	7940	7940	7940	7940	0
102	20231207	183000	1740134590	7940	7940	7940	7940	0
103	20231207	182900	1740134590	7940	7940	7940	7940	0
104	20231207	182800	1740134590	7940	7940	7940	7940	0
105	20231207	182700	1740134590	7940	7940	7940	7940	0
106	20231207	182600	1740134590	7940	7940	7940	7940	0
107	20231207	182500	1740134590	7940	7940	7940	7940	0
108	20231207	182400	1740134590	7940	7940	7940	7940	0
109	20231207	182300	1740134590	7940	7940	7940	7940	0
110	20231207	182200	1740134590	7940	7940	7940	7940	0
111	20231207	182100	1740134590	7940	7940	7940	7940	0
112	20231207	182000	1740134590	7940	7940	7940	7940	0
113	20231207	181900	1740134590	7940	7940	7940	7940	0
114	20231207	181800	1740134590	7940	7940	7940	7940	0
115	20231207	181700	1740134590	7940	7940	7940	7940	0
116	20231207	181600	1740134590	7940	7940	7940	7940	0
117	20231207	181500	1740134590	7940	7940	7940	7940	0
118	20231207	181400	1740134590	7940	7940	7940	7940	0
119	20231207	181300	1740134590	7940	7940	7940	7940	0
120	20231207	181200	1740134590	7940	7940	7940	7940	0
121	20231207	181100	1740134590	7940	7940	7940	7940	0
122	20231207	181000	1740134590	7940	7940	7940	7940	14925
123	20231207	180900	1740134590	7940	7940	7940	7940	0
124	20231207	180800	1740134590	7940	7940	7940	7940	0
125	20231207	180700	1740134590	7940	7940	7940	7940	0
126	20231207	180600	1740134590	7940	7940	7940	7940	0
127	20231207	180500	1740134590	7940	7940	7940	7940	0
128	20231207	180400	1740134590	7940	7940	7940	7940	0
129	20231207	180300	1740134590	7940	7940	7940	7940	0
130	20231207	180200	1740134590	7940	7940	7940	7940	0
131	20231207	180100	1740134590	7940	7940	7940	7940	0
132	20231207	180000	1740134590	7940	7940	7940	7940	0
133	20231207	175900	1740134590	7940	7940	7940	7940	0
134	20231207	175800	1740134590	7940	7940	7940	7940	0
135	20231207	175700	1740134590	7940	7940	7940	7940	0
136	20231207	175600	1740134590	7940	7940	7940	7940	0
137	20231207	175500	1740134590	7940	7940	7940	7940	0
138	20231207	175400	1740134590	7940	7940	7940	7940	0
139	20231207	175300	1740134590	7940	7940	7940	7940	0
140	20231207	175200	1740134590	7940	7940	7940	7940	0
141	20231207	175100	1740134590	7940	7940	7940	7940	0
142	20231207	175000	1740134590	7940	7940	7940	7940	0
143	20231207	174900	1740134590	7940	7940	7940	7940	0
144	20231207	174800	1740134590	7940	7940	7940	7940	0
145	20231207	174700	1740134590	7940	7940	7940	7940	0
146	20231207	174600	1740134590	7940	7940	7940	7940	0
147	20231207	174500	1740134590	7940	7940	7940	7940	0
148	20231207	174400	1740134590	7940	7940	7940	7940	0
149	20231207	174300	1740134590	7940	7940	7940	7940	0
150	20231207	174200	1740134590	7940	7940	7940	7940	0
151	20231207	174100	1740134590	7940	7940	7940	7940	0
152	20231207	174000	1740134590	7940	7940	7940	7940	14925
153	20231207	173900	1740134590	7940	7940	7940	7940	0
154	20231207	173800	1740134590	7940	7940	7940	7940	0
155	20231207	173700	1740134590	7940	7940	7940	7940	0
156	20231207	173600	1740134590	7940	7940	7940	7940	0
157	20231207	173500	1740134590	7940	7940	7940	7940	0
158	20231207	173400	1740134590	7940	7940	7940	7940	0
159	20231207	173300	1740134590	7940	7940	7940	7940	0
160	20231207	173200	1740134590	7940	7940	7940	7940	0
161	20231207	173100	1740134590	7940	7940	7940	7940	0
162	20231207	173000	1740134590	7940	7940	7940	7940	0
163	20231207	172900	1740134590	7940	7940	7940	7940	0
164	20231207	172800	1740134590	7940	7940	7940	7940	0
165	20231207	172700	1740134590	7940	7940	7940	7940	0
166	20231207	172600	1740134590	7940	7940	7940	7940	0
167	20231207	172500	1740134590	7940	7940	7940	7940	0
168	20231207	172400	1740134590	7940	7940	7940	7940	0
169	20231207	172300	1740134590	7940	7940	7940	7940	0
170	20231207	172200	1740134590	7940	7940	7940	7940	0
171	20231207	172100	1740134590	7940	7940	7940	7940	0
172	20231207	172000	1740134590	7940	7940	7940	7940	0
173	20231207	171900	1740134590	7940	7940	7940	7940	0
174	20231207	171800	1740134590	7940	7940	7940	7940	0
175	20231207	171700	1740134590	7940	7940	7940	7940	0
176	20231207	171600	1740134590	7940	7940	7940	7940	0
177	20231207	171500	1740134590	7940	7940	7940	7940	0
178	20231207	171400	1740134590	7940	7940	7940	7940	0
179	20231207	171300	1740134590	7940	7940	7940	7940	0
180	20231207	171200	1740134590	7940	7940	7940	7940	0
181	20231207	171100	1740134590	7940	7940	7940	7940	0
182	20231207	171000	1740134590	7940	7940	7940	7940	14925
183	20231207	170900	1740134590	7940	7940	7940	7940	0
184	20231207	170800	1740134590	7940	7940	7940	7940	0
185	20231207	170700	1740134590	7940	7940	7940	7940	0
186	20231207	170600	1740134590	7940	7940	7940	7940	0
187	20231207	170500	1740134590	7940	7940	7940	7940	0
188	20231207	170400	1740134590	7940	7940	7940	7940	0
189	20231207	170300	1740134590	7940	7940	7940	7940	0
190	20231207	170200	1740134590	7940	7940	7940	7940	0
191	20231207	170100	1740134590	7940	7940	7940	7940	0
192	20231207	170000	1740134590	7940	7940	7940	7940	0
193	20231207	165900	1740134590	7940	7940	7940	7940	0
194	20231207	165800	1740134590	7940	7940	7940	7940	0
195	20231207	165700	1740134590	7940	7940	7940	7940	0
196	20231207	165600	1740134590	7940	7940	7940	7940	0
197	20231207	165500	1740134590	7940	7940	7940	7940	0
198	20231207	165400	1740134590	7940	7940	7940	7940	0
199	20231207	165300	1740134590	7940	7940	7940	7940	0
200	20231207	165200	1740134590	7940	7940	7940	7940	0
201	20231207	165100	1740134590	7940	7940	7940	7940	0
202	20231207	165000	1740134590	7940	7940	7940	7940	0
203	20231207	164900	1740134590	7940	7940	7940	7940	0
204	20231207	164800	1740134590	7940	7940	7940	7940	0
205	20231207	164700	1740134590	7940	7940	7940	7940	0
206	20231207	164600	1740134590	7940	7940	7940	7940	0
207	20231207	164500	1740134590	7940	7940	7940	7940	0
208	20231207	164400	1740134590	7940	7940	7940	7940	0
209	20231207	164300	1740134590	7940	7940	7940	7940	0
210	20231207	164200	1740134590	7940	7940	7940	7940	0
211	20231207	164100	1740134590	7940	7940	7940	7940	0
212	20231207	164000	1740134590	7940	7940	7940	7940	14925
213	20231207	163900	1740134590	7940	7940	7940	7940	0
214	20231207	163800	1740134590	7940	7940	7940	7940	0
215	20231207	163700	1740134590	7940	7940	7940	7940	0
216	20231207	163600	1740134590	7940	7940	7940	7940	0
217	20231207	163500	1740134590	7940	7940	7940	7940	0
218	20231207	163400	1740134590	7940	7940	7940	7940	0
219	20231207	163300	1740134590	7940	7940	7940	7940	0
220	20231207	163200	1740134590	7940	7940	7940	7940	0
221	20231207	163100	1740134590	7940	7940	7940	7940	0
222	20231207	163000	1740134590	7940	7940	7940	7940	0
223	20231207	162900	1740134590	7940	7940	7940	7940	0
224	20231207	162800	1740134590	7940	7940	7940	7940	0
225	20231207	162700	1740134590	7940	7940	7940	7940	0
226	20231207	162600	1740134590	7940	7940	7940	7940	0
227	20231207	162500	1740134590	7940	7940	7940	7940	0
228	20231207	162400	1740134590	7940	7940	7940	7940	0
229	20231207	162300	1740134590	7940	7940	7940	7940	0
230	20231207	162200	1740134590	7940	7940	7940	7940	0
231	20231207	162100	1740134590	7940	7940	7940	7940	0
232	20231207	162000	1740134590	7940	7940	7940	7940	0
233	20231207	161900	1740134590	7940	7940	7940	7940	0
234	20231207	161800	1740134590	7940	7940	7940	7940	0
235	20231207	161700	1740134590	7940	7940	7940	7940	0
236	20231207	161600	1740134590	7940	7940	7940	7940	0
237	20231207	161500	1740134590	7940	7940	7940	7940	0
238	20231207	161400	1740134590	7940	7940	7940	7940	0
239	20231207	161300	1740134590	7940	7940	7940	7940	0
240	20231207	161200	1740134590	7940	7940	7940	7940	0
241	20231207	161100	1740134590	7940	7940	7940	7940	0
242	20231207	161000	1740134590	7940	7940	7940	7940	14925
243	20231207	160900	1740134590	7940	7940	7940	7940	0
244	20231207	160800	1740134590	7940	7940	7940	7940	0
245	20231207	160700	1740134590	7940	7940	7940	7940	0
246	20231207	160600	1740134590	7940	7940	7940	7940	0
247	20231207	160500	1740134590	7940	7940	7940	7940	0
248	20231207	160400	1740134590	7940	7940	7940	7940	0
249	20231207	160300	1740134590	7940	7940	7940	7940	0
250	20231207	160200	1740134590	7940	7940	7940	7940	0
251	20231207	160100	1740134590	7940	7940	7940	7940	0
252	20231207	160000	1740134590	7940	7940	7940	7940	0
253	20231207	155900	1740134590	7940	7940	7940	7940	0
254	20231207	155800	1740134590	7940	7940	7940	7940	0
255	20231207	155700	1740134590	7940	7940	7940	7940	0
256	20231207	155600	1740134590	7940	7940	7940	7940	0
257	20231207	155500	1740134590	7940	7940	7940	7940	0
258	20231207	155400	1740134590	7940	7940	7940	7940	0
259	20231207	155300	1740134590	7940	7940	7940	7940	0
260	20231207	155200	1740134590	7940	7940	7940	7940	0
261	20231207	155100	1740134590	7940	7940	7940	7940	0
262	20231207	155000	1740134590	7940	7940	7940	7940	0
263	20231207	154900	1740134590	7940	7940	7940	7940	0
264	20231207	154800	1740134590	7940	7940	7940	7940	0
265	20231207	154700	1740134590	7940	7940	7940	7940	0
266	20231207	154600	1740134590	7940	7940	7940	7940	0
267	20231207	154500	1740134590	7940	7940	7940	7940	0
268	20231207	154400	1740134590	7940	7940	7940	7940	0
269	20231207	154300	1740134590	7940	7940	7940	7940	0
270	20231207	154200	1740134590	7940	7940	7940	7940	0
271	20231207	154100	1740134590	7940	7940	7940	7940	0
272	20231207	154000	1740134590	7940	7940	7940	7940	14925
273	20231207	153900	1740134590	7940	7940	7940	7940	0
274	20231207	153800	1740134590	7940	7940	7940	7940	0
275	20231207	153700	1740134590	7940	7940	7940	7940	0
276	20231207	153600	1740134590	7940	7940	7940	7940	0
277	20231207	153500	1740134590	7940	7940	7940	7940	0
278	20231207	153400	1740134590	7940	7940	7940	7940	0
279	20231207	153300	1740134590	7940	7940	7940	7940	0
280	20231207	153200	1740134590	7940	7940	7940	7940	0
281	20231207	153100	1740134590	7940	7940	7940	7940	0
282	20231207	153000	1740134590	7940	7940	7940	7940	14925
283	20231207	152900	1621630090	7960	7960	7960	7960	0
284	20231207	152800	1621630090	7960	7960	7960	7960	0
285	20231207	152700	1621630090	7960	7960	7960	7960	0
286	20231207	152600	1621630090	7960	7960	7960	7960	0
287	20231207	152500	1621630090	7960	7960	7960	7960	0
288	20231207	152400	1621630090	7960	7960	7960	7960	0
289	20231207	152300	1621630090	7960	7960	7960	7960	0
290	20231207	152200	1621630090	7960	7960	7960	7960	0
291	20231207	152100	1621630090	7960	7960	7960	7960	0
292	20231207	152000	1621630090	7960	7960	7960	7960	0
293	20231207	151900	1621630090	7960	7950	7960	7950	431
294	20231207	151800	1618203150	7970	7970	7970	7950	704
295	20231207	151700	1612596290	7970	7960	7970	7960	303
296	20231207	151600	1610181400	7960	7960	7960	7950	286
297	20231207	151500	1607907590	7950	7950	7960	7950	408
298	20231207	151400	1604661950	7960	7960	7960	7960	169
299	20231207	151300	1603316710	7960	7960	7960	7960	10
300	20231207	151200	1603237110	7960	7960	7960	7960	255
301	20231207	151100	1601207310	7960	7960	7960	7950	502
302	20231207	151000	1597216390	7950	7950	7950	7950	85
303	20231207	150900	1596540640	7950	7950	7950	7950	1127
304	20231207	150800	1587580990	7940	7940	7950	7940	538
305	20231207	150700	1583306890	7950	7950	7950	7940	119
306	20231207	150600	1582361120	7950	7950	7950	7950	371
307	20231207	150500	1579411670	7940	7950	7950	7940	210
308	20231207	150400	1577743170	7950	7950	7950	7940	1279
309	20231207	150300	1567575630	7950	7950	7950	7950	47
310	20231207	150200	1567201980	7960	7950	7960	7950	2158
311	20231207	150100	1550043030	7960	7960	7960	7950	1038
312	20231207	150000	1541790840	7950	7960	7970	7950	222
313	20231207	145900	1540024910	7960	7970	7970	7960	13
314	20231207	145800	1539921400	7970	7960	7970	7950	363
315	20231207	145700	1537035420	7960	7960	7960	7960	75
316	20231207	145600	1536438420	7960	7960	7960	7960	155
317	20231207	145500	1535204620	7960	7960	7960	7960	333
318	20231207	145400	1532553940	7950	7950	7950	7950	243
319	20231207	145300	1530622090	7960	7960	7960	7960	80
320	20231207	145200	1529985290	7960	7960	7960	7960	3
321	20231207	145100	1529961410	7960	7960	7960	7960	60
322	20231207	145000	1529483810	7960	7960	7960	7960	161
323	20231207	144900	1528202250	7950	7950	7950	7950	593
324	20231207	144800	1523487900	7950	7950	7950	7950	172
325	20231207	144700	1522120500	7950	7950	7960	7950	77
326	20231207	144600	1521508250	7960	7960	7960	7950	520
327	20231207	144500	1517370530	7960	7960	7960	7960	203
328	20231207	144400	1515754650	7960	7950	7960	7950	251
329	20231207	144300	1513759190	7950	7960	7960	7940	430
330	20231207	144200	1510340520	7940	7940	7940	7940	0
331	20231207	144100	1510340520	7940	7950	7950	7940	36
332	20231207	144000	1510054520	7950	7950	7950	7950	13
333	20231207	143900	1509951170	7940	7950	7950	7940	149
334	20231207	143800	1508766900	7950	7950	7950	7940	75
335	20231207	143700	1508170660	7950	7950	7950	7950	245
336	20231207	143600	1506222910	7950	7950	7950	7950	193
337	20231207	143500	1504688560	7950	7950	7960	7950	164
338	20231207	143400	1503384250	7950	7950	7960	7950	32
339	20231207	143300	1503129840	7950	7960	7960	7950	345
340	20231207	143200	1500384090	7950	7950	7960	7950	426
341	20231207	143100	1496997370	7950	7950	7950	7950	0
342	20231207	143000	1496997370	7950	7950	7950	7950	1018
343	20231207	142900	1488904270	7960	7970	7970	7960	1912
344	20231207	142800	1473679720	7970	7970	7970	7970	108
345	20231207	142700	1472818960	7970	7970	7970	7960	31
346	20231207	142600	1472572170	7970	7970	7970	7970	11
347	20231207	142500	1472484500	7970	7960	7970	7960	1665
348	20231207	142400	1459231090	7960	7950	7960	7950	130
349	20231207	142300	1458196570	7960	7960	7960	7960	1
350	20231207	142200	1458188610	7960	7960	7960	7960	37
351	20231207	142100	1457894090	7960	7960	7960	7950	208
352	20231207	142000	1456240220	7950	7950	7950	7950	0
353	20231207	141900	1456240220	7950	7950	7950	7950	11
354	20231207	141800	1456152770	7960	7940	7960	7940	156
355	20231207	141700	1454913670	7950	7960	7960	7950	9811
356	20231207	141600	1376915820	7960	7960	7960	7960	20
357	20231207	141500	1376756620	7960	7960	7960	7950	306
358	20231207	141400	1374322890	7960	7960	7960	7960	300
359	20231207	141300	1371934890	7960	7950	7960	7950	100
360	20231207	141200	1371139360	7960	7960	7960	7960	2275
361	20231207	141100	1353030360	7960	7960	7960	7960	108
362	20231207	141000	1352170680	7960	7960	7960	7960	0
363	20231207	140900	1352170680	7960	7960	7970	7960	291
364	20231207	140800	1349854190	7960	7970	7970	7960	136
365	20231207	140700	1348770630	7960	7960	7960	7960	10
366	20231207	140600	1348691030	7960	7960	7960	7960	28
367	20231207	140500	1348468150	7960	7960	7970	7960	611
368	20231207	140400	1343604490	7960	7960	7960	7960	934
369	20231207	140300	1336169850	7970	7970	7970	7970	5
370	20231207	140200	1336130000	7970	7960	7970	7960	553
371	20231207	140100	1331727870	7970	7970	7970	7960	1111
372	20231207	140000	1322884060	7960	7970	7970	7960	564
373	20231207	135900	1318394570	7970	7970	7970	7970	51
374	20231207	135800	1317988100	7970	7970	7970	7960	112
375	20231207	135700	1317095740	7970	7970	7970	7970	11
376	20231207	135600	1317008070	7970	7970	7970	7970	1
377	20231207	135500	1317000100	7970	7970	7970	7970	275
378	20231207	135400	1314808350	7970	7970	7970	7970	72
379	20231207	135300	1314234510	7970	7960	7970	7960	51
380	20231207	135200	1313828540	7960	7960	7960	7960	0
381	20231207	135100	1313828540	7960	7960	7960	7960	100
382	20231207	135000	1313032540	7960	7960	7960	7960	0
383	20231207	134900	1313032540	7960	7960	7960	7960	720
384	20231207	134800	1307301340	7960	7970	7970	7960	1343
385	20231207	134700	1296602170	7970	7970	7970	7970	28
386	20231207	134600	1296379010	7970	7970	7970	7970	0
387	20231207	134500	1296379010	7970	7970	7970	7970	1900
388	20231207	134400	1281236010	7980	7980	7980	7980	700
389	20231207	134300	1275650010	7980	7990	7990	7980	1990
390	20231207	134200	1259769710	7980	7980	7980	7980	0
391	20231207	134100	1259769710	7980	7980	7980	7980	300
392	20231207	134000	1257375710	7990	7990	7990	7990	0
393	20231207	133900	1257375710	7990	7990	7990	7990	0
394	20231207	133800	1257375710	7990	7990	7990	7990	0
395	20231207	133700	1257375710	7990	7990	7990	7990	5
396	20231207	133600	1257335760	7990	7990	7990	7990	106
397	20231207	133500	1256488820	7990	8000	8000	7990	5
398	20231207	133400	1256448850	8000	8000	8000	8000	0
399	20231207	133300	1256448850	8000	7990	8000	7990	1042
400	20231207	133200	1248122970	7990	7990	7990	7990	1
401	20231207	133100	1248114980	7990	7980	7990	7980	113
402	20231207	133000	1247212840	7980	7980	7980	7980	0
403	20231207	132900	1247212840	7980	7980	7980	7980	0
404	20231207	132800	1247212840	7980	7980	7980	7980	31
405	20231207	132700	1246965460	7980	7980	7980	7980	14
406	20231207	132600	1246853740	7980	7980	7990	7980	5
407	20231207	132500	1246813820	7970	7980	7980	7970	74
408	20231207	132400	1246223350	7980	7990	7990	7980	536
409	20231207	132300	1241946060	7990	7990	7990	7990	0
410	20231207	132200	1241946060	7990	7990	7990	7990	1
411	20231207	132100	1241938070	7980	7980	7980	7980	0
412	20231207	132000	1241938070	7980	7980	7980	7980	20
413	20231207	131900	1241778470	7990	7990	7990	7980	123
414	20231207	131800	1240796830	7990	7990	7990	7990	5
415	20231207	131700	1240756880	7990	7990	7990	7990	847
416	20231207	131600	1233989350	8000	8000	8000	8000	9
417	20231207	131500	1233917350	8000	8000	8000	8000	6
418	20231207	131400	1233869350	8000	8000	8000	8000	50
419	20231207	131300	1233469350	8000	8000	8000	8000	1500
420	20231207	131200	1221469350	8000	8000	8000	8000	3
421	20231207	131100	1221445350	7990	7990	7990	7990	0
422	20231207	131000	1221445350	7990	7990	7990	7990	321
423	20231207	130900	1218880560	7980	7980	7980	7980	3
424	20231207	130800	1218856620	7980	7980	7980	7980	0
425	20231207	130700	1218856620	7980	7970	7980	7970	1158
426	20231207	130600	1209617070	7970	7970	7970	7970	0
427	20231207	130500	1209617070	7970	7970	7970	7970	0
428	20231207	130400	1209617070	7970	7970	7970	7970	0
429	20231207	130300	1209617070	7970	7970	7970	7970	12
430	20231207	130200	1209521430	7960	7970	7970	7960	1728
431	20231207	130100	1195765240	7970	7970	7970	7970	59
432	20231207	130000	1195295010	7970	7970	7970	7970	3
433	20231207	125900	1195271100	7970	7970	7970	7970	50
434	20231207	125800	1194872600	7970	7970	7970	7970	0
435	20231207	125700	1194872600	7970	7970	7970	7970	700
436	20231207	125600	1189293600	7970	7970	7970	7970	128
437	20231207	125500	1188273440	7980	7970	7980	7970	352
438	20231207	125400	1185467270	7980	7980	7980	7980	0
439	20231207	125300	1185467270	7980	7980	7980	7980	6
440	20231207	125200	1185419390	7980	7980	7980	7980	119
441	20231207	125100	1184469770	7980	7980	7980	7980	110
442	20231207	125000	1183591970	7980	7990	7990	7970	1635
443	20231207	124900	1170548390	7990	7990	7990	7990	115
444	20231207	124800	1169629540	7990	7990	7990	7990	298
445	20231207	124700	1167248520	7990	7990	7990	7990	169
446	20231207	124600	1165898210	7990	7990	7990	7990	651
447	20231207	124500	1160696720	7990	7990	7990	7990	0
448	20231207	124400	1160696720	7990	7990	7990	7990	3
449	20231207	124300	1160672750	7990	7990	7990	7990	0
450	20231207	124200	1160672750	7990	7990	7990	7990	0
451	20231207	124100	1160672750	7990	7990	7990	7990	310
452	20231207	124000	1158195850	7990	7980	7990	7980	684
453	20231207	123900	1152737520	7980	7980	7980	7980	1
454	20231207	123800	1152729540	7970	7970	7970	7960	8368
455	20231207	123700	1086036990	7970	7970	7970	7970	10
456	20231207	123600	1085957290	7970	7970	7970	7970	39
457	20231207	123500	1085646460	7970	7960	7970	7960	526
458	20231207	123400	1081454300	7970	7970	7970	7960	1997
459	20231207	123300	1065550500	7980	7970	7980	7970	116
460	20231207	123200	1064625970	7970	7970	7970	7970	35
461	20231207	123100	1064347020	7970	7980	7980	7970	313
462	20231207	123000	1061852350	7980	7980	7980	7980	5
463	20231207	122900	1061812450	7980	7970	7980	7970	104
464	20231207	122800	1060983530	7970	7970	7970	7970	410
465	20231207	122700	1057715830	7970	7970	7970	7970	156
466	20231207	122600	1056472510	7980	7980	7980	7970	102
467	20231207	122500	1055659550	7970	7970	7980	7970	27
468	20231207	122400	1055444310	7970	7970	7970	7970	50
469	20231207	122300	1055045810	7970	7970	7970	7970	33
470	20231207	122200	1054782800	7970	7970	7980	7970	71
471	20231207	122100	1054216920	7970	7970	7980	7970	357
472	20231207	122000	1051371620	7980	7980	7980	7980	4
473	20231207	121900	1051339700	7970	7970	7970	7970	0
474	20231207	121800	1051339700	7970	7970	7970	7970	28
475	20231207	121700	1051116540	7980	7980	7980	7980	0
476	20231207	121600	1051116540	7980	7980	7980	7980	12
477	20231207	121500	1051020780	7980	7980	7980	7980	0
478	20231207	121400	1051020780	7980	7980	7980	7980	1
479	20231207	121300	1051012800	7980	7980	7980	7980	83
480	20231207	121200	1050350460	7980	7970	7980	7970	231
481	20231207	121100	1048509360	7970	7970	7970	7970	280
482	20231207	121000	1046277760	7980	7980	7980	7980	0
483	20231207	120900	1046277760	7980	7980	7980	7980	2
484	20231207	120800	1046261800	7980	7980	7980	7980	1
485	20231207	120700	1046253820	7980	7980	7980	7980	1
486	20231207	120600	1046245840	7970	7970	7970	7970	28
487	20231207	120500	1046022680	7980	7980	7980	7980	179
488	20231207	120400	1044594260	7980	7980	7980	7980	0
489	20231207	120300	1044594260	7980	7990	7990	7980	90
490	20231207	120200	1043875440	7980	7980	7980	7980	0
491	20231207	120100	1043875440	7980	7980	7990	7980	40
492	20231207	120000	1043556200	7980	7990	7990	7980	23
493	20231207	115900	1043372440	7980	7980	7980	7980	150
494	20231207	115800	1042175440	7980	7980	7980	7980	0
495	20231207	115700	1042175440	7980	7980	7980	7980	228
496	20231207	115600	1040356000	7980	7980	7980	7980	0
497	20231207	115500	1040356000	7980	7980	7980	7980	16
498	20231207	115400	1040228320	7980	7980	7990	7980	303
499	20231207	115300	1037810370	7980	7990	7990	7980	40
500	20231207	115200	1037490940	7980	7980	7980	7980	3
501	20231207	115100	1037467000	7980	7980	7980	7980	513
502	20231207	115000	1033373260	7980	7980	7980	7980	0
503	20231207	114900	1033373260	7980	7980	7980	7980	0
504	20231207	114800	1033373260	7980	7980	7980	7980	311
505	20231207	114700	1030891480	7990	7970	7990	7970	77
506	20231207	114600	1030277310	7970	7970	7970	7970	756
507	20231207	114500	1024251990	7970	7960	7970	7960	2
508	20231207	114400	1024236060	7970	7970	7970	7970	1
509	20231207	114300	1024228090	7970	7970	7970	7970	5
510	20231207	114200	1024188240	7970	7970	7970	7960	466
511	20231207	114100	1020474500	7970	7970	7970	7970	114
512	20231207	114000	1019565920	7970	7970	7970	7970	31
513	20231207	113900	1019318850	7970	7970	7980	7960	307
514	20231207	113800	1016872060	7970	7970	7970	7960	68
515	20231207	113700	1016330380	7960	7950	7960	7950	378
516	20231207	113600	1013322870	7950	7950	7950	7950	9
517	20231207	113500	1013251320	7950	7950	7950	7950	28
518	20231207	113400	1013028720	7960	7950	7960	7950	309
519	20231207	113300	1010571480	7950	7950	7950	7950	101
520	20231207	113200	1009768530	7950	7960	7960	7950	1554
521	20231207	113100	997414210	7960	7960	7960	7950	28
522	20231207	113000	997191470	7960	7960	7960	7960	4
523	20231207	112900	997159630	7960	7960	7960	7960	2
524	20231207	112800	997143710	7960	7960	7960	7950	394
525	20231207	112700	994011030	7960	7960	7960	7960	1346
526	20231207	112600	983296870	7960	7960	7960	7960	2
527	20231207	112500	983280950	7960	7960	7960	7960	192
528	20231207	112400	981752630	7950	7950	7960	7950	335
529	20231207	112300	979089280	7940	7940	7940	7940	33
530	20231207	112200	978827260	7940	7950	7950	7940	442
531	20231207	112100	975313640	7950	7960	7960	7950	921
532	20231207	112000	967991660	7960	7950	7960	7950	177
533	20231207	111900	966584440	7950	7950	7960	7950	1142
534	20231207	111800	957505130	7950	7950	7950	7940	3570
535	20231207	111700	929148520	7950	7950	7950	7950	0
536	20231207	111600	929148520	7950	7950	7950	7950	0
537	20231207	111500	929148520	7950	7960	7960	7950	2734
538	20231207	111400	907395230	7960	7960	7960	7940	8878
539	20231207	111300	836807180	7960	7970	7970	7960	1823
540	20231207	111200	822295960	7970	7970	7970	7960	306
541	20231207	111100	819858090	7970	7970	7970	7970	715
542	20231207	111000	814159540	7980	7980	7980	7980	101
543	20231207	110900	813353560	7980	7980	7980	7980	53
544	20231207	110800	812930620	7980	7980	7980	7980	114
545	20231207	110700	812020900	7980	7980	7980	7980	786
546	20231207	110600	805748620	7990	7990	7990	7990	160
547	20231207	110500	804470220	7990	7990	7990	7990	28
548	20231207	110400	804246500	8000	8000	8000	8000	31
549	20231207	110300	803998500	8000	8000	8000	8000	233
550	20231207	110200	802134500	8000	8000	8000	8000	206
551	20231207	110100	800486500	8000	8000	8000	8000	36
552	20231207	110000	800198500	8000	8000	8000	8000	10
553	20231207	105900	800118500	8000	7990	8000	7990	248
554	20231207	105800	798136160	7990	7990	7990	7990	25
555	20231207	105700	797936410	7990	7990	8000	7990	143
556	20231207	105600	796793660	7990	7980	7990	7970	157
557	20231207	105500	795539320	7990	7990	7990	7970	79
558	20231207	105400	794908670	7990	7990	7990	7990	30
559	20231207	105300	794668970	7990	7990	8000	7990	1044
560	20231207	105200	786326970	7990	7980	7990	7980	69
561	20231207	105100	785775720	7980	7980	7980	7980	2
562	20231207	105000	785759760	7980	7970	7980	7970	610
563	20231207	104900	780898050	7970	7960	7970	7960	126
564	20231207	104800	779895080	7970	7960	7970	7960	71
565	20231207	104700	779329900	7970	7970	7970	7970	22
566	20231207	104600	779154560	7970	7970	7970	7960	931
567	20231207	104500	771742590	7970	7960	7970	7960	48
568	20231207	104400	771360310	7960	7970	7970	7960	1507
569	20231207	104300	759364520	7970	7970	7990	7970	410
570	20231207	104200	756096290	7970	7970	7970	7970	102
571	20231207	104100	755283350	7960	7970	7970	7960	2300
572	20231207	104000	736975200	7960	7960	7960	7960	7
573	20231207	103900	736919480	7960	7970	7970	7960	3961
574	20231207	103800	705388170	7970	7980	7980	7970	952
575	20231207	103700	697800630	7970	7970	7970	7970	70
576	20231207	103600	697242730	7970	7970	7970	7970	28
577	20231207	103500	697019570	7970	7970	7970	7970	1501
578	20231207	103400	685056600	7970	7970	7970	7970	375
579	20231207	103300	682067850	7970	7970	7970	7970	1041
580	20231207	103200	673771080	7980	7980	7980	7980	334
581	20231207	103100	671105760	7980	7980	7980	7980	58
582	20231207	103000	670642920	7970	7980	7980	7970	343
583	20231207	102900	667909200	7970	7970	7970	7970	58
584	20231207	102800	667446940	7970	7970	7980	7960	972
585	20231207	102700	659697480	7970	7980	7980	7970	2198
586	20231207	102600	642178420	7980	7980	7980	7970	68
587	20231207	102500	641636060	7980	7980	7980	7980	191
588	20231207	102400	640111880	7970	7970	7970	7970	120
589	20231207	102300	639155480	7960	7960	7960	7960	1
590	20231207	102200	639147520	7960	7980	7980	7960	1174
591	20231207	102100	629788990	7980	7980	7980	7980	236
592	20231207	102000	627905710	7980	7970	7980	7970	1097
593	20231207	101900	619160380	7970	7970	7970	7960	6225
594	20231207	101800	569547410	7970	7970	7980	7970	50
595	20231207	101700	569148900	7990	7980	7990	7980	1425
596	20231207	101600	557764130	7980	7970	7980	7970	10
597	20231207	101500	557684380	7970	7980	7980	7970	76
598	20231207	101400	557078140	7980	7970	7980	7970	636
599	20231207	101300	552009150	7980	7980	7980	7980	1000
600	20231207	101200	544029150	7970	7970	7970	7970	675
601	20231207	101100	538649400	7980	7980	7980	7980	65
602	20231207	101000	538130700	7970	7980	7980	7970	176
603	20231207	100900	536727790	7980	7970	7980	7970	2159
604	20231207	100800	519519680	7980	7980	7980	7980	233
605	20231207	100700	517660340	7980	7980	7980	7980	1027
606	20231207	100600	509464880	7980	7980	7980	7980	147
607	20231207	100500	508291820	7980	7980	7980	7980	2
608	20231207	100400	508275860	7990	7990	7990	7990	23
609	20231207	100300	508092090	7980	7980	7980	7980	28
610	20231207	100200	507868650	7980	7990	7990	7980	46
611	20231207	100100	507501520	7980	7980	7980	7980	28
612	20231207	100000	507278080	7990	7990	7990	7990	13
613	20231207	095900	507174210	7980	7980	7980	7980	28
614	20231207	095800	506950770	7980	7990	7990	7980	152
615	20231207	095700	505737740	7980	7980	7980	7980	205
616	20231207	095600	504101840	7980	7990	7990	7980	1100
617	20231207	095500	495322840	7990	7990	7990	7990	100
618	20231207	095400	494523840	7990	7990	7990	7990	929
619	20231207	095300	487101130	7990	7980	7990	7970	1528
620	20231207	095200	474897970	7990	7990	7990	7990	0
621	20231207	095100	474897970	7990	7980	7990	7980	259
622	20231207	095000	472830970	7980	7980	7980	7980	324
623	20231207	094900	470245450	7980	7980	7980	7980	80
624	20231207	094800	469607050	7980	7990	7990	7980	507
625	20231207	094700	465561140	7980	7980	7980	7980	114
626	20231207	094600	464651420	7970	7980	7980	7970	118
627	20231207	094500	463710400	7980	7980	7980	7970	1488
628	20231207	094400	451850710	7980	7980	7980	7980	200
629	20231207	094300	450254710	7980	7970	7980	7970	261
630	20231207	094200	448171950	7980	7980	7980	7970	538
631	20231207	094100	443883890	7990	7980	7990	7970	220
632	20231207	094000	442128750	7990	7990	7990	7990	15
633	20231207	093900	442008900	7980	7990	7990	7980	312
634	20231207	093800	439519120	7980	7990	8000	7980	2011
635	20231207	093700	423467940	8000	7990	8000	7990	424
636	20231207	093600	420079820	7990	7990	7990	7990	55
637	20231207	093500	419640370	7990	7990	7990	7990	284
638	20231207	093400	417371210	7990	7990	7990	7990	24
639	20231207	093300	417179450	8000	8000	8000	8000	33
640	20231207	093200	416915450	8000	8000	8000	8000	183
641	20231207	093100	415451450	8000	8000	8000	8000	43
642	20231207	093000	415107450	8000	8010	8010	8000	206
643	20231207	092900	413459390	8010	8010	8010	8010	78
644	20231207	092800	412834610	8010	8020	8020	8010	396
645	20231207	092700	409662320	8020	7990	8020	7990	3245
646	20231207	092600	383697960	7980	7970	7980	7970	430
647	20231207	092500	380266760	7970	7970	7970	7960	575
648	20231207	092400	375686010	7970	7980	7980	7970	1655
649	20231207	092300	362490220	7980	7980	7980	7980	80
650	20231207	092200	361851820	7980	7990	7990	7980	73
651	20231207	092100	361268680	7990	7980	7990	7980	494
652	20231207	092000	357324940	7980	7990	8000	7980	2118
653	20231207	091900	340402050	7970	7960	7990	7960	4117
654	20231207	091800	307627500	7960	7950	7960	7950	2563
655	20231207	091700	287248350	7950	7960	7960	7950	96
656	20231207	091600	286484610	7960	7970	7970	7950	1720
657	20231207	091500	272790590	7970	7970	7970	7960	439
658	20231207	091400	269293770	7970	7970	7970	7970	13
659	20231207	091300	269190160	7970	7970	7970	7960	295
660	20231207	091200	266840330	7970	7970	7970	7960	587
661	20231207	091100	262162300	7970	7980	7990	7960	350
662	20231207	091000	259374160	7960	7950	7990	7950	114
663	20231207	090900	258464110	7950	7990	7990	7940	870
664	20231207	090800	251548260	7950	7970	7990	7950	6868
665	20231207	090700	196885640	7970	7990	7990	7970	4512
666	20231207	090600	160900660	8000	8000	8010	7980	3549
667	20231207	090500	132540190	8010	8010	8010	8000	2400
668	20231207	090400	113335820	8020	8050	8050	8020	853
669	20231207	090300	106480960	8040	8020	8040	8010	2432
670	20231207	090200	86990880	8020	8020	8030	8020	464
671	20231207	090100	83268440	8020	8010	8020	8000	2090
672	20231207	090000	66539910	8010	8010	8070	8010	8221