KissMeData/220100/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203800	1191347910	7960	7960	7960	7960	1921
3	20231206	203700	1191347910	7960	7960	7960	7960	0
4	20231206	203600	1191347910	7960	7960	7960	7960	0
5	20231206	203500	1191347910	7960	7960	7960	7960	0
6	20231206	203400	1191347910	7960	7960	7960	7960	0
7	20231206	203300	1191347910	7960	7960	7960	7960	0
8	20231206	203200	1191347910	7960	7960	7960	7960	0
9	20231206	203100	1191347910	7960	7960	7960	7960	0
10	20231206	203000	1191347910	7960	7960	7960	7960	0
11	20231206	202900	1191347910	7960	7960	7960	7960	0
12	20231206	202800	1191347910	7960	7960	7960	7960	0
13	20231206	202700	1191347910	7960	7960	7960	7960	0
14	20231206	202600	1191347910	7960	7960	7960	7960	0
15	20231206	202500	1191347910	7960	7960	7960	7960	0
16	20231206	202400	1191347910	7960	7960	7960	7960	0
17	20231206	202300	1191347910	7960	7960	7960	7960	0
18	20231206	202200	1191347910	7960	7960	7960	7960	0
19	20231206	202100	1191347910	7960	7960	7960	7960	0
20	20231206	202000	1191347910	7960	7960	7960	7960	0
21	20231206	201900	1191347910	7960	7960	7960	7960	0
22	20231206	201800	1191347910	7960	7960	7960	7960	0
23	20231206	201700	1191347910	7960	7960	7960	7960	0
24	20231206	201600	1191347910	7960	7960	7960	7960	0
25	20231206	201500	1191347910	7960	7960	7960	7960	0
26	20231206	201400	1191347910	7960	7960	7960	7960	0
27	20231206	201300	1191347910	7960	7960	7960	7960	0
28	20231206	201200	1191347910	7960	7960	7960	7960	0
29	20231206	201100	1191347910	7960	7960	7960	7960	0
30	20231206	201000	1191347910	7960	7960	7960	7960	0
31	20231206	200900	1191347910	7960	7960	7960	7960	0
32	20231206	200800	1191347910	7960	7960	7960	7960	1921
33	20231206	200700	1191347910	7960	7960	7960	7960	0
34	20231206	200600	1191347910	7960	7960	7960	7960	0
35	20231206	200500	1191347910	7960	7960	7960	7960	0
36	20231206	200400	1191347910	7960	7960	7960	7960	0
37	20231206	200300	1191347910	7960	7960	7960	7960	0
38	20231206	200200	1191347910	7960	7960	7960	7960	0
39	20231206	200100	1191347910	7960	7960	7960	7960	0
40	20231206	200000	1191347910	7960	7960	7960	7960	0
41	20231206	195900	1191347910	7960	7960	7960	7960	0
42	20231206	195800	1191347910	7960	7960	7960	7960	0
43	20231206	195700	1191347910	7960	7960	7960	7960	0
44	20231206	195600	1191347910	7960	7960	7960	7960	0
45	20231206	195500	1191347910	7960	7960	7960	7960	0
46	20231206	195400	1191347910	7960	7960	7960	7960	0
47	20231206	195300	1191347910	7960	7960	7960	7960	0
48	20231206	195200	1191347910	7960	7960	7960	7960	0
49	20231206	195100	1191347910	7960	7960	7960	7960	0
50	20231206	195000	1191347910	7960	7960	7960	7960	0
51	20231206	194900	1191347910	7960	7960	7960	7960	0
52	20231206	194800	1191347910	7960	7960	7960	7960	0
53	20231206	194700	1191347910	7960	7960	7960	7960	0
54	20231206	194600	1191347910	7960	7960	7960	7960	0
55	20231206	194500	1191347910	7960	7960	7960	7960	0
56	20231206	194400	1191347910	7960	7960	7960	7960	0
57	20231206	194300	1191347910	7960	7960	7960	7960	0
58	20231206	194200	1191347910	7960	7960	7960	7960	0
59	20231206	194100	1191347910	7960	7960	7960	7960	0
60	20231206	194000	1191347910	7960	7960	7960	7960	0
61	20231206	193900	1191347910	7960	7960	7960	7960	0
62	20231206	193800	1191347910	7960	7960	7960	7960	1921
63	20231206	193700	1191347910	7960	7960	7960	7960	0
64	20231206	193600	1191347910	7960	7960	7960	7960	0
65	20231206	193500	1191347910	7960	7960	7960	7960	0
66	20231206	193400	1191347910	7960	7960	7960	7960	0
67	20231206	193300	1191347910	7960	7960	7960	7960	0
68	20231206	193200	1191347910	7960	7960	7960	7960	0
69	20231206	193100	1191347910	7960	7960	7960	7960	0
70	20231206	193000	1191347910	7960	7960	7960	7960	0
71	20231206	192900	1191347910	7960	7960	7960	7960	0
72	20231206	192800	1191347910	7960	7960	7960	7960	0
73	20231206	192700	1191347910	7960	7960	7960	7960	0
74	20231206	192600	1191347910	7960	7960	7960	7960	0
75	20231206	192500	1191347910	7960	7960	7960	7960	0
76	20231206	192400	1191347910	7960	7960	7960	7960	0
77	20231206	192300	1191347910	7960	7960	7960	7960	0
78	20231206	192200	1191347910	7960	7960	7960	7960	0
79	20231206	192100	1191347910	7960	7960	7960	7960	0
80	20231206	192000	1191347910	7960	7960	7960	7960	0
81	20231206	191900	1191347910	7960	7960	7960	7960	0
82	20231206	191800	1191347910	7960	7960	7960	7960	0
83	20231206	191700	1191347910	7960	7960	7960	7960	0
84	20231206	191600	1191347910	7960	7960	7960	7960	0
85	20231206	191500	1191347910	7960	7960	7960	7960	0
86	20231206	191400	1191347910	7960	7960	7960	7960	0
87	20231206	191300	1191347910	7960	7960	7960	7960	0
88	20231206	191200	1191347910	7960	7960	7960	7960	0
89	20231206	191100	1191347910	7960	7960	7960	7960	0
90	20231206	191000	1191347910	7960	7960	7960	7960	0
91	20231206	190900	1191347910	7960	7960	7960	7960	0
92	20231206	190800	1191347910	7960	7960	7960	7960	1921
93	20231206	190700	1191347910	7960	7960	7960	7960	0
94	20231206	190600	1191347910	7960	7960	7960	7960	0
95	20231206	190500	1191347910	7960	7960	7960	7960	0
96	20231206	190400	1191347910	7960	7960	7960	7960	0
97	20231206	190300	1191347910	7960	7960	7960	7960	0
98	20231206	190200	1191347910	7960	7960	7960	7960	0
99	20231206	190100	1191347910	7960	7960	7960	7960	0
100	20231206	190000	1191347910	7960	7960	7960	7960	0
101	20231206	185900	1191347910	7960	7960	7960	7960	0
102	20231206	185800	1191347910	7960	7960	7960	7960	0
103	20231206	185700	1191347910	7960	7960	7960	7960	0
104	20231206	185600	1191347910	7960	7960	7960	7960	0
105	20231206	185500	1191347910	7960	7960	7960	7960	0
106	20231206	185400	1191347910	7960	7960	7960	7960	0
107	20231206	185300	1191347910	7960	7960	7960	7960	0
108	20231206	185200	1191347910	7960	7960	7960	7960	0
109	20231206	185100	1191347910	7960	7960	7960	7960	0
110	20231206	185000	1191347910	7960	7960	7960	7960	0
111	20231206	184900	1191347910	7960	7960	7960	7960	0
112	20231206	184800	1191347910	7960	7960	7960	7960	0
113	20231206	184700	1191347910	7960	7960	7960	7960	0
114	20231206	184600	1191347910	7960	7960	7960	7960	0
115	20231206	184500	1191347910	7960	7960	7960	7960	0
116	20231206	184400	1191347910	7960	7960	7960	7960	0
117	20231206	184300	1191347910	7960	7960	7960	7960	0
118	20231206	184200	1191347910	7960	7960	7960	7960	0
119	20231206	184100	1191347910	7960	7960	7960	7960	0
120	20231206	184000	1191347910	7960	7960	7960	7960	0
121	20231206	183900	1191347910	7960	7960	7960	7960	0
122	20231206	183800	1191347910	7960	7960	7960	7960	1921
123	20231206	183700	1191347910	7960	7960	7960	7960	0
124	20231206	183600	1191347910	7960	7960	7960	7960	0
125	20231206	183500	1191347910	7960	7960	7960	7960	0
126	20231206	183400	1191347910	7960	7960	7960	7960	0
127	20231206	183300	1191347910	7960	7960	7960	7960	0
128	20231206	183200	1191347910	7960	7960	7960	7960	0
129	20231206	183100	1191347910	7960	7960	7960	7960	0
130	20231206	183000	1191347910	7960	7960	7960	7960	0
131	20231206	182900	1191347910	7960	7960	7960	7960	0
132	20231206	182800	1191347910	7960	7960	7960	7960	0
133	20231206	182700	1191347910	7960	7960	7960	7960	0
134	20231206	182600	1191347910	7960	7960	7960	7960	0
135	20231206	182500	1191347910	7960	7960	7960	7960	0
136	20231206	182400	1191347910	7960	7960	7960	7960	0
137	20231206	182300	1191347910	7960	7960	7960	7960	0
138	20231206	182200	1191347910	7960	7960	7960	7960	0
139	20231206	182100	1191347910	7960	7960	7960	7960	0
140	20231206	182000	1191347910	7960	7960	7960	7960	0
141	20231206	181900	1191347910	7960	7960	7960	7960	0
142	20231206	181800	1191347910	7960	7960	7960	7960	0
143	20231206	181700	1191347910	7960	7960	7960	7960	0
144	20231206	181600	1191347910	7960	7960	7960	7960	0
145	20231206	181500	1191347910	7960	7960	7960	7960	0
146	20231206	181400	1191347910	7960	7960	7960	7960	0
147	20231206	181300	1191347910	7960	7960	7960	7960	0
148	20231206	181200	1191347910	7960	7960	7960	7960	0
149	20231206	181100	1191347910	7960	7960	7960	7960	0
150	20231206	181000	1191347910	7960	7960	7960	7960	0
151	20231206	180900	1191347910	7960	7960	7960	7960	0
152	20231206	180800	1191347910	7960	7960	7960	7960	1921
153	20231206	180700	1191347910	7960	7960	7960	7960	0
154	20231206	180600	1191347910	7960	7960	7960	7960	0
155	20231206	180500	1191347910	7960	7960	7960	7960	0
156	20231206	180400	1191347910	7960	7960	7960	7960	0
157	20231206	180300	1191347910	7960	7960	7960	7960	0
158	20231206	180200	1191347910	7960	7960	7960	7960	0
159	20231206	180100	1191347910	7960	7960	7960	7960	0
160	20231206	180000	1191347910	7960	7960	7960	7960	0
161	20231206	175900	1191347910	7960	7960	7960	7960	0
162	20231206	175800	1191347910	7960	7960	7960	7960	0
163	20231206	175700	1191347910	7960	7960	7960	7960	0
164	20231206	175600	1191347910	7960	7960	7960	7960	0
165	20231206	175500	1191347910	7960	7960	7960	7960	0
166	20231206	175400	1191347910	7960	7960	7960	7960	0
167	20231206	175300	1191347910	7960	7960	7960	7960	0
168	20231206	175200	1191347910	7960	7960	7960	7960	0
169	20231206	175100	1191347910	7960	7960	7960	7960	0
170	20231206	175000	1191347910	7960	7960	7960	7960	0
171	20231206	174900	1191347910	7960	7960	7960	7960	0
172	20231206	174800	1191347910	7960	7960	7960	7960	0
173	20231206	174700	1191347910	7960	7960	7960	7960	0
174	20231206	174600	1191347910	7960	7960	7960	7960	0
175	20231206	174500	1191347910	7960	7960	7960	7960	0
176	20231206	174400	1191347910	7960	7960	7960	7960	0
177	20231206	174300	1191347910	7960	7960	7960	7960	0
178	20231206	174200	1191347910	7960	7960	7960	7960	0
179	20231206	174100	1191347910	7960	7960	7960	7960	0
180	20231206	174000	1191347910	7960	7960	7960	7960	0
181	20231206	173900	1191347910	7960	7960	7960	7960	0
182	20231206	173800	1191347910	7960	7960	7960	7960	1921
183	20231206	173700	1191347910	7960	7960	7960	7960	0
184	20231206	173600	1191347910	7960	7960	7960	7960	0
185	20231206	173500	1191347910	7960	7960	7960	7960	0
186	20231206	173400	1191347910	7960	7960	7960	7960	0
187	20231206	173300	1191347910	7960	7960	7960	7960	0
188	20231206	173200	1191347910	7960	7960	7960	7960	0
189	20231206	173100	1191347910	7960	7960	7960	7960	0
190	20231206	173000	1191347910	7960	7960	7960	7960	0
191	20231206	172900	1191347910	7960	7960	7960	7960	0
192	20231206	172800	1191347910	7960	7960	7960	7960	0
193	20231206	172700	1191347910	7960	7960	7960	7960	0
194	20231206	172600	1191347910	7960	7960	7960	7960	0
195	20231206	172500	1191347910	7960	7960	7960	7960	0
196	20231206	172400	1191347910	7960	7960	7960	7960	0
197	20231206	172300	1191347910	7960	7960	7960	7960	0
198	20231206	172200	1191347910	7960	7960	7960	7960	0
199	20231206	172100	1191347910	7960	7960	7960	7960	0
200	20231206	172000	1191347910	7960	7960	7960	7960	0
201	20231206	171900	1191347910	7960	7960	7960	7960	0
202	20231206	171800	1191347910	7960	7960	7960	7960	0
203	20231206	171700	1191347910	7960	7960	7960	7960	0
204	20231206	171600	1191347910	7960	7960	7960	7960	0
205	20231206	171500	1191347910	7960	7960	7960	7960	0
206	20231206	171400	1191347910	7960	7960	7960	7960	0
207	20231206	171300	1191347910	7960	7960	7960	7960	0
208	20231206	171200	1191347910	7960	7960	7960	7960	0
209	20231206	171100	1191347910	7960	7960	7960	7960	0
210	20231206	171000	1191347910	7960	7960	7960	7960	0
211	20231206	170900	1191347910	7960	7960	7960	7960	0
212	20231206	170800	1191347910	7960	7960	7960	7960	1921
213	20231206	170700	1191347910	7960	7960	7960	7960	0
214	20231206	170600	1191347910	7960	7960	7960	7960	0
215	20231206	170500	1191347910	7960	7960	7960	7960	0
216	20231206	170400	1191347910	7960	7960	7960	7960	0
217	20231206	170300	1191347910	7960	7960	7960	7960	0
218	20231206	170200	1191347910	7960	7960	7960	7960	0
219	20231206	170100	1191347910	7960	7960	7960	7960	0
220	20231206	170000	1191347910	7960	7960	7960	7960	0
221	20231206	165900	1191347910	7960	7960	7960	7960	0
222	20231206	165800	1191347910	7960	7960	7960	7960	0
223	20231206	165700	1191347910	7960	7960	7960	7960	0
224	20231206	165600	1191347910	7960	7960	7960	7960	0
225	20231206	165500	1191347910	7960	7960	7960	7960	0
226	20231206	165400	1191347910	7960	7960	7960	7960	0
227	20231206	165300	1191347910	7960	7960	7960	7960	0
228	20231206	165200	1191347910	7960	7960	7960	7960	0
229	20231206	165100	1191347910	7960	7960	7960	7960	0
230	20231206	165000	1191347910	7960	7960	7960	7960	0
231	20231206	164900	1191347910	7960	7960	7960	7960	0
232	20231206	164800	1191347910	7960	7960	7960	7960	0
233	20231206	164700	1191347910	7960	7960	7960	7960	0
234	20231206	164600	1191347910	7960	7960	7960	7960	0
235	20231206	164500	1191347910	7960	7960	7960	7960	0
236	20231206	164400	1191347910	7960	7960	7960	7960	0
237	20231206	164300	1191347910	7960	7960	7960	7960	0
238	20231206	164200	1191347910	7960	7960	7960	7960	0
239	20231206	164100	1191347910	7960	7960	7960	7960	0
240	20231206	164000	1191347910	7960	7960	7960	7960	0
241	20231206	163900	1191347910	7960	7960	7960	7960	0
242	20231206	163800	1191347910	7960	7960	7960	7960	1921
243	20231206	163700	1191347910	7960	7960	7960	7960	0
244	20231206	163600	1191347910	7960	7960	7960	7960	0
245	20231206	163500	1191347910	7960	7960	7960	7960	0
246	20231206	163400	1191347910	7960	7960	7960	7960	0
247	20231206	163300	1191347910	7960	7960	7960	7960	0
248	20231206	163200	1191347910	7960	7960	7960	7960	0
249	20231206	163100	1191347910	7960	7960	7960	7960	0
250	20231206	163000	1191347910	7960	7960	7960	7960	0
251	20231206	162900	1191347910	7960	7960	7960	7960	0
252	20231206	162800	1191347910	7960	7960	7960	7960	0
253	20231206	162700	1191347910	7960	7960	7960	7960	0
254	20231206	162600	1191347910	7960	7960	7960	7960	0
255	20231206	162500	1191347910	7960	7960	7960	7960	0
256	20231206	162400	1191347910	7960	7960	7960	7960	0
257	20231206	162300	1191347910	7960	7960	7960	7960	0
258	20231206	162200	1191347910	7960	7960	7960	7960	0
259	20231206	162100	1191347910	7960	7960	7960	7960	0
260	20231206	162000	1191347910	7960	7960	7960	7960	0
261	20231206	161900	1191347910	7960	7960	7960	7960	0
262	20231206	161800	1191347910	7960	7960	7960	7960	0
263	20231206	161700	1191347910	7960	7960	7960	7960	0
264	20231206	161600	1191347910	7960	7960	7960	7960	0
265	20231206	161500	1191347910	7960	7960	7960	7960	0
266	20231206	161400	1191347910	7960	7960	7960	7960	0
267	20231206	161300	1191347910	7960	7960	7960	7960	0
268	20231206	161200	1191347910	7960	7960	7960	7960	0
269	20231206	161100	1191347910	7960	7960	7960	7960	0
270	20231206	161000	1191347910	7960	7960	7960	7960	0
271	20231206	160900	1191347910	7960	7960	7960	7960	0
272	20231206	160800	1191347910	7960	7960	7960	7960	1921
273	20231206	160700	1191347910	7960	7960	7960	7960	0
274	20231206	160600	1191347910	7960	7960	7960	7960	0
275	20231206	160500	1191347910	7960	7960	7960	7960	0
276	20231206	160400	1191347910	7960	7960	7960	7960	0
277	20231206	160300	1191347910	7960	7960	7960	7960	0
278	20231206	160200	1191347910	7960	7960	7960	7960	0
279	20231206	160100	1191347910	7960	7960	7960	7960	0
280	20231206	160000	1191347910	7960	7960	7960	7960	0
281	20231206	155900	1191347910	7960	7960	7960	7960	0
282	20231206	155800	1191347910	7960	7960	7960	7960	0
283	20231206	155700	1191347910	7960	7960	7960	7960	0
284	20231206	155600	1191347910	7960	7960	7960	7960	0
285	20231206	155500	1191347910	7960	7960	7960	7960	0
286	20231206	155400	1191347910	7960	7960	7960	7960	0
287	20231206	155300	1191347910	7960	7960	7960	7960	0
288	20231206	155200	1191347910	7960	7960	7960	7960	0
289	20231206	155100	1191347910	7960	7960	7960	7960	0
290	20231206	155000	1191347910	7960	7960	7960	7960	0
291	20231206	154900	1191347910	7960	7960	7960	7960	0
292	20231206	154800	1191347910	7960	7960	7960	7960	0
293	20231206	154700	1191347910	7960	7960	7960	7960	0
294	20231206	154600	1191347910	7960	7960	7960	7960	0
295	20231206	154500	1191347910	7960	7960	7960	7960	0
296	20231206	154400	1191347910	7960	7960	7960	7960	0
297	20231206	154300	1191347910	7960	7960	7960	7960	0
298	20231206	154200	1191347910	7960	7960	7960	7960	0
299	20231206	154100	1191347910	7960	7960	7960	7960	0
300	20231206	154000	1191347910	7960	7960	7960	7960	0
301	20231206	153900	1191347910	7960	7960	7960	7960	0
302	20231206	153800	1191347910	7960	7960	7960	7960	1921
303	20231206	153700	1191347910	7960	7960	7960	7960	0
304	20231206	153600	1191347910	7960	7960	7960	7960	0
305	20231206	153500	1191347910	7960	7960	7960	7960	0
306	20231206	153400	1191347910	7960	7960	7960	7960	0
307	20231206	153300	1191347910	7960	7960	7960	7960	0
308	20231206	153200	1191347910	7960	7960	7960	7960	0
309	20231206	153100	1191347910	7960	7960	7960	7960	0
310	20231206	153000	1191347910	7960	7960	7960	7960	1921
311	20231206	152900	1176056750	7970	7970	7970	7970	0
312	20231206	152800	1176056750	7970	7970	7970	7970	0
313	20231206	152700	1176056750	7970	7970	7970	7970	0
314	20231206	152600	1176056750	7970	7970	7970	7970	0
315	20231206	152500	1176056750	7970	7970	7970	7970	0
316	20231206	152400	1176056750	7970	7970	7970	7970	0
317	20231206	152300	1176056750	7970	7970	7970	7970	0
318	20231206	152200	1176056750	7970	7970	7970	7970	0
319	20231206	152100	1176056750	7970	7970	7970	7970	0
320	20231206	152000	1176056750	7970	7970	7970	7970	0
321	20231206	151900	1176056750	7970	7960	7970	7960	91
322	20231206	151800	1175332380	7960	7960	7960	7940	580
323	20231206	151700	1170725870	7960	7940	7960	7940	559
324	20231206	151600	1166286650	7940	7950	7960	7940	200
325	20231206	151500	1164697150	7950	7880	7950	7880	1322
326	20231206	151400	1154209040	7920	7880	7930	7880	90
327	20231206	151300	1153495980	7880	7880	7880	7880	111
328	20231206	151200	1152621300	7930	7890	7940	7890	127
329	20231206	151100	1151618280	7890	7900	7950	7880	422
330	20231206	151000	1148287600	7950	7890	7950	7890	613
331	20231206	150900	1143442560	7950	7940	7950	7890	290
332	20231206	150800	1141148530	7900	7950	7950	7900	127
333	20231206	150700	1140144420	7950	7890	7950	7890	131
334	20231206	150600	1139109590	7930	7930	7930	7880	1259
335	20231206	150500	1129175720	7930	7900	7930	7880	2933
336	20231206	150400	1105969710	7940	7900	7940	7900	181
337	20231206	150300	1104536850	7940	7880	7940	7880	146
338	20231206	150200	1103384410	7930	7930	7930	7930	193
339	20231206	150100	1101853920	7930	7930	7930	7880	139
340	20231206	150000	1100757000	7930	7870	7930	7870	625
341	20231206	145900	1095835990	7920	7870	7920	7870	307
342	20231206	145800	1093418850	7860	7870	7870	7860	115
343	20231206	145700	1092514810	7870	7880	7880	7860	2307
344	20231206	145600	1074371410	7890	7920	7920	7890	300
345	20231206	145500	1071998620	7880	7870	7880	7870	607
346	20231206	145400	1067216530	7870	7880	7880	7870	500
347	20231206	145300	1063281330	7890	7940	7940	7890	273
348	20231206	145200	1061127310	7870	7880	7880	7870	2115
349	20231206	145100	1044462260	7880	7890	7890	7880	5559
350	20231206	145000	1000632280	7890	7890	7890	7890	0
351	20231206	144900	1000632280	7890	7910	7910	7890	2689
352	20231206	144800	979387040	7910	7910	7910	7910	107
353	20231206	144700	978540670	7920	7910	7920	7910	537
354	20231206	144600	974288700	7910	7910	7910	7910	107
355	20231206	144500	973442330	7910	7910	7910	7910	98
356	20231206	144400	972667150	7910	7910	7910	7910	107
357	20231206	144300	971820780	7910	7950	7950	7910	109
358	20231206	144200	970958550	7920	7920	7920	7920	772
359	20231206	144100	964844310	7960	7960	7960	7960	0
360	20231206	144000	964844310	7960	7910	7960	7910	395
361	20231206	143900	961716950	7900	7910	7910	7900	167
362	20231206	143800	960397050	7910	7910	7910	7910	222
363	20231206	143700	958641030	7900	7900	7900	7900	50
364	20231206	143600	958246030	7900	7910	7910	7900	529
365	20231206	143500	954062710	7900	7920	7920	7900	2442
366	20231206	143400	934739210	7920	7920	7920	7920	107
367	20231206	143300	933891770	7920	7920	7920	7920	0
368	20231206	143200	933891770	7920	7920	7920	7920	107
369	20231206	143100	933044330	7960	7920	7960	7910	764
370	20231206	143000	926991220	7910	7910	7910	7910	121
371	20231206	142900	926034110	7910	7910	7910	7910	500
372	20231206	142800	922079110	7910	7910	7910	7910	107
373	20231206	142700	921232740	7910	7910	7910	7910	107
374	20231206	142600	920386370	7940	7940	7940	7940	277
375	20231206	142500	918186990	7940	7920	7940	7920	646
376	20231206	142400	913067790	7920	7920	7920	7910	1784
377	20231206	142300	898939580	7920	7920	7920	7920	107
378	20231206	142200	898092140	7930	7930	7930	7930	107
379	20231206	142100	897243630	7960	7920	7960	7920	313
380	20231206	142000	894764630	7920	7910	7940	7910	274
381	20231206	141900	892591270	7950	7910	7950	7910	460
382	20231206	141800	888942020	7910	7910	7910	7910	119
383	20231206	141700	888000730	7910	7910	7910	7910	0
384	20231206	141600	888000730	7910	7950	7950	7910	108
385	20231206	141500	887146410	7910	7910	7910	7910	107
386	20231206	141400	886300040	7960	7910	7960	7910	912
387	20231206	141300	879085810	7940	7940	7940	7940	33
388	20231206	141200	878823790	7910	7920	7950	7910	457
389	20231206	141100	875201360	7910	7960	7960	7910	158
390	20231206	141000	873951530	7910	7910	7910	7910	108
391	20231206	140900	873097250	7910	7900	7970	7900	10
392	20231206	140800	873018100	7900	7920	7920	7900	1474
393	20231206	140700	861358080	7920	7950	7950	7920	108
394	20231206	140600	860502690	7920	7920	7920	7920	107
395	20231206	140500	859655250	7950	7920	7950	7920	4
396	20231206	140400	859623540	7920	7950	7950	7920	111
397	20231206	140300	858744390	7920	7920	7920	7920	271
398	20231206	140200	856598070	7940	7920	7940	7920	111
399	20231206	140100	855718910	7950	7930	7950	7910	701
400	20231206	140000	850169040	7950	7950	7980	7950	39
401	20231206	135900	849858960	7950	7930	7950	7930	554
402	20231206	135800	845460100	7930	7930	7930	7930	107
403	20231206	135700	844611590	7970	7970	7970	7970	34
404	20231206	135600	844340610	7930	7930	7930	7930	107
405	20231206	135500	843492100	7930	7950	7950	7930	420
406	20231206	135400	840161300	7970	7970	7970	7930	138
407	20231206	135300	839065720	7970	7970	7970	7970	1
408	20231206	135200	839057750	7930	7930	7930	7930	107
409	20231206	135100	838209240	7930	7970	7970	7930	298
410	20231206	135000	835838460	7960	7910	7960	7910	708
411	20231206	134900	830209780	7910	7910	7910	7910	0
412	20231206	134800	830209780	7910	7970	7970	7910	159
413	20231206	134700	828949150	7970	7940	7970	7910	543
414	20231206	134600	824637310	7920	7960	7960	7920	3312
415	20231206	134500	798383200	7960	7960	7960	7960	7
416	20231206	134400	798327480	7940	7950	7950	7940	546
417	20231206	134300	793989500	7960	7940	7960	7940	108
418	20231206	134200	793131960	7940	7940	7960	7940	136
419	20231206	134100	792051560	7970	7940	7970	7940	220
420	20231206	134000	790304730	7940	7940	7940	7940	8
421	20231206	133900	790241210	7970	7940	7970	7940	141
422	20231206	133800	789120650	7940	7940	7940	7940	107
423	20231206	133700	788271070	7960	7950	7960	7950	408
424	20231206	133600	785027460	7960	7960	7960	7960	34
425	20231206	133500	784756820	7970	7950	7970	7950	108
426	20231206	133400	783898200	7960	7980	7980	7960	134
427	20231206	133300	782831020	7950	7950	7950	7950	107
428	20231206	133200	781980370	7980	7980	7980	7980	1
429	20231206	133100	781972390	7950	7980	7980	7950	305
430	20231206	133000	779543350	7950	7950	7950	7950	107
431	20231206	132900	778692700	7950	7970	7970	7950	373
432	20231206	132800	775723550	7980	7980	7980	7980	32
433	20231206	132700	775468190	7960	7960	7960	7960	107
434	20231206	132600	774616470	7970	7970	7980	7970	684
435	20231206	132500	769161130	7980	7970	7980	7970	411
436	20231206	132400	765882470	7970	7970	7970	7970	0
437	20231206	132300	765882470	7970	7970	7970	7970	272
438	20231206	132200	763714630	7970	7960	7970	7960	207
439	20231206	132100	762065910	7960	7950	7960	7940	1231
440	20231206	132000	752274250	7960	7960	7960	7960	0
441	20231206	131900	752274250	7960	7950	7960	7950	444
442	20231206	131800	748744080	7950	7960	7960	7950	243
443	20231206	131700	746811450	7970	7970	7970	7970	2
444	20231206	131600	746795510	7970	7970	7970	7960	200
445	20231206	131500	745203170	7970	7980	7980	7970	3321
446	20231206	131400	718702790	7990	7990	7990	7990	49
447	20231206	131300	718311280	7990	7990	7990	7980	380
448	20231206	131200	715277800	7980	7980	7980	7980	12
449	20231206	131100	715182040	7990	8010	8010	7990	309
450	20231206	131000	712712570	7980	7980	7980	7980	107
451	20231206	130900	711858710	7990	7990	7990	7990	284
452	20231206	130800	709589550	8010	8010	8010	8010	32
453	20231206	130700	709333230	7990	7990	7990	7990	113
454	20231206	130600	708430360	7990	7990	7990	7990	103
455	20231206	130500	707607390	8000	8000	8010	8000	310
456	20231206	130400	705127060	8020	7990	8020	7990	230
457	20231206	130300	703282700	7980	7980	7980	7980	272
458	20231206	130200	701112140	7980	7990	7990	7980	180
459	20231206	130100	699675430	7980	7980	7980	7980	107
460	20231206	130000	698821570	7980	7980	7980	7980	165
461	20231206	125900	697504870	7980	7980	7990	7980	147
462	20231206	125800	696331530	7980	7980	7980	7980	272
463	20231206	125700	694160970	7990	7990	7990	7990	43
464	20231206	125600	693817400	7990	7990	7990	7990	27
465	20231206	125500	693601670	7990	7990	7990	7990	521
466	20231206	125400	689438880	7990	7990	7990	7990	107
467	20231206	125300	688583950	8020	7980	8020	7980	639
468	20231206	125200	683483450	7980	8000	8000	7980	1289
469	20231206	125100	673197190	8000	8030	8030	8000	147
470	20231206	125000	672019990	8030	7990	8030	7980	305
471	20231206	124900	669582820	8000	7990	8000	7990	256
472	20231206	124800	667537370	8000	8000	8000	8000	0
473	20231206	124700	667537370	8000	8000	8010	8000	402
474	20231206	124600	664321070	8000	8000	8000	8000	107
475	20231206	124500	663465070	7990	8030	8030	7990	140
476	20231206	124400	662345150	8000	8000	8000	7980	271
477	20231206	124300	660178630	8000	8000	8000	8000	107
478	20231206	124200	659322630	8000	8020	8020	8000	137
479	20231206	124100	658226030	8000	8010	8010	8000	283
480	20231206	124000	655960310	7980	7980	7980	7980	107
481	20231206	123900	655106450	8030	8030	8030	8030	30
482	20231206	123800	654865550	7990	7990	7990	7990	281
483	20231206	123700	652620360	7980	7980	7980	7980	107
484	20231206	123600	651766500	8030	7980	8030	7980	135
485	20231206	123500	650687800	7990	7980	7990	7980	174
486	20231206	123400	649299190	7990	7990	7990	7990	107
487	20231206	123300	648444260	8030	7980	8030	7980	270
488	20231206	123200	646285590	7980	7980	8000	7980	286
489	20231206	123100	643999990	7980	7980	7980	7980	0
490	20231206	123000	643999990	7980	8010	8010	7980	371
491	20231206	122900	641038540	7980	7980	7980	7980	107
492	20231206	122800	640184680	8030	8000	8030	8000	654
493	20231206	122700	634940350	8030	8010	8030	8010	32
494	20231206	122600	634683450	8000	8010	8010	8000	213
495	20231206	122500	632978390	8000	8010	8010	8000	28
496	20231206	122400	632754180	8010	7990	8010	7990	281
497	20231206	122300	630507180	7980	7980	7980	7980	0
498	20231206	122200	630507180	7980	8000	8010	7980	448
499	20231206	122100	626927020	7980	7980	7980	7980	109
500	20231206	122000	626057200	7980	7980	7980	7980	107
501	20231206	121900	625203340	7980	7990	7990	7980	1212
502	20231206	121800	615529460	7990	7990	7990	7990	63
503	20231206	121700	615026090	7990	8000	8000	7990	113
504	20231206	121600	614123160	8000	7990	8000	7990	250
505	20231206	121500	612124230	8000	8000	8000	8000	471
506	20231206	121400	608356230	8000	8000	8000	8000	272
507	20231206	121300	606180230	8000	8030	8030	8000	137
508	20231206	121200	605083330	8030	8010	8030	8010	170
509	20231206	121100	603721610	8040	8040	8040	8040	1
510	20231206	121000	603713570	8000	7990	8040	7990	511
511	20231206	120900	599624530	7990	7990	7990	7990	273
512	20231206	120800	597443260	8000	8000	8000	8000	42
513	20231206	120700	597107260	8010	8000	8010	8000	79
514	20231206	120600	596474970	8000	8000	8000	8000	107
515	20231206	120500	595618970	8000	8000	8000	8000	107
516	20231206	120400	594762970	8030	8000	8030	8000	137
517	20231206	120300	593666100	8040	8010	8040	8000	1403
518	20231206	120200	582441100	8010	8020	8020	8010	1707
519	20231206	120100	568752030	8040	8020	8040	8020	299
520	20231206	120000	566353990	8030	8040	8040	8030	111
521	20231206	115900	565462610	8040	8040	8040	8030	193
522	20231206	115800	563912540	8040	8030	8050	8030	732
523	20231206	115700	558027370	8030	8050	8050	8030	1732
524	20231206	115600	544087060	8040	8040	8040	8020	1442
525	20231206	115500	532495520	8010	8010	8030	8000	4011
526	20231206	115400	500308810	8000	8010	8010	8000	998
527	20231206	115300	492315900	8000	8020	8020	8000	150
528	20231206	115200	491114100	8000	8000	8000	8000	137
529	20231206	115100	490018100	8000	8000	8000	8000	0
530	20231206	115000	490018100	8000	7990	8030	7990	515
531	20231206	114900	485885090	7980	7990	7990	7980	273
532	20231206	114800	483703830	7960	7980	7980	7960	108
533	20231206	114700	482842010	7980	7960	7980	7960	16
534	20231206	114600	482714370	7960	7980	7980	7960	262
535	20231206	114500	480623630	7980	7980	7980	7960	108
536	20231206	114400	479761810	7980	7960	7980	7960	114
537	20231206	114300	478854230	7960	7970	7970	7960	166
538	20231206	114200	477531220	7960	7960	7980	7960	726
539	20231206	114100	471747170	7950	7950	7960	7950	307
540	20231206	114000	469306240	7980	7960	7980	7960	351
541	20231206	113900	466509400	7960	7960	7960	7960	0
542	20231206	113800	466509400	7960	7960	7960	7960	419
543	20231206	113700	463174160	7930	7930	7930	7930	107
544	20231206	113600	462325650	7930	7970	7970	7930	133
545	20231206	113500	461269920	7980	7980	7980	7980	63
546	20231206	113400	460767180	7990	7990	7990	7990	0
547	20231206	113300	460767180	7990	7970	7990	7970	699
548	20231206	113200	455184810	7950	7950	7950	7950	107
549	20231206	113100	454334160	7960	7960	7960	7960	332
550	20231206	113000	451691440	7960	7960	7960	7960	19
551	20231206	112900	451540200	7940	7940	7940	7940	272
552	20231206	112800	449380520	7940	7950	7970	7940	427
553	20231206	112700	445986150	7950	7930	7950	7930	223
554	20231206	112600	444215810	7940	7930	7940	7930	98
555	20231206	112500	443438170	7930	7940	7940	7930	219
556	20231206	112400	441700500	7930	7930	7930	7930	119
557	20231206	112300	440756830	7920	7920	7920	7920	273
558	20231206	112200	438594670	7920	7920	7920	7920	0
559	20231206	112100	438594670	7920	7920	7940	7920	228
560	20231206	112000	436787510	7920	7940	7940	7920	129
561	20231206	111900	435764360	7940	7940	7940	7930	210
562	20231206	111800	434098030	7940	7940	7940	7940	35
563	20231206	111700	433820130	7930	7930	7930	7930	109
564	20231206	111600	432955760	7930	7930	7930	7920	324
565	20231206	111500	430386560	7940	7940	7940	7940	233
566	20231206	111400	428536540	7950	7950	7950	7950	0
567	20231206	111300	428536540	7950	7950	7950	7950	28
568	20231206	111200	428313940	7950	7950	7950	7950	223
569	20231206	111100	426541090	7950	7950	7950	7950	5
570	20231206	111000	426501340	7970	7960	7970	7960	900
571	20231206	110900	419331340	7970	7940	7970	7940	138
572	20231206	110800	418234690	7940	7940	7940	7940	129
573	20231206	110700	417210430	7940	7980	7980	7940	134
574	20231206	110600	416145390	7980	7980	7980	7980	10
575	20231206	110500	416065590	7940	7940	7940	7930	416
576	20231206	110400	412765010	7940	7950	7950	7940	135
577	20231206	110300	411692790	7950	7950	7950	7950	1643
578	20231206	110200	398630940	7950	7950	7950	7950	0
579	20231206	110100	398630940	7950	7960	7970	7950	545
580	20231206	110000	394297200	7960	7960	7960	7960	976
581	20231206	105900	386528240	7970	7980	7980	7970	169
582	20231206	105800	385180310	7970	7960	7980	7960	44
583	20231206	105700	384829440	7980	7980	7990	7980	288
584	20231206	105600	382530800	7990	8000	8010	7980	626
585	20231206	105500	377528390	8000	8000	8010	8000	246
586	20231206	105400	375560070	8010	8000	8010	8000	166
587	20231206	105300	374232060	8010	8010	8010	8000	221
588	20231206	105200	372463040	8010	8020	8020	8010	93
589	20231206	105100	371717600	8010	8000	8010	8000	259
590	20231206	105000	369643060	8010	8000	8010	8000	13
591	20231206	104900	369539050	8010	8010	8010	8000	200
592	20231206	104800	367938710	8000	8000	8000	8000	1
593	20231206	104700	367930710	8000	8010	8010	8000	22
594	20231206	104600	367754610	8020	8010	8020	8000	48
595	20231206	104500	367369960	8030	8030	8030	8030	0
596	20231206	104400	367369960	8030	8030	8030	8030	29
597	20231206	104300	367137090	8000	8000	8000	8000	339
598	20231206	104200	364425090	8000	8000	8000	8000	28
599	20231206	104100	364201090	8030	7980	8030	7980	100
600	20231206	104000	363401540	7970	7970	7970	7970	135
601	20231206	103900	362325590	7960	7960	7960	7960	175
602	20231206	103800	360932590	7970	7970	7970	7970	28
603	20231206	103700	360709430	7960	7960	7960	7960	201
604	20231206	103600	359109470	7950	7950	7950	7950	254
605	20231206	103500	357090170	7960	8010	8010	7960	36
606	20231206	103400	356801950	7950	7950	7950	7950	0
607	20231206	103300	356801950	7950	7950	7950	7950	387
608	20231206	103200	353725300	7950	7940	7950	7930	212
609	20231206	103100	352043670	7940	7940	7940	7940	288
610	20231206	103000	349756950	7940	7940	7940	7940	502
611	20231206	102900	345771070	7970	7970	7970	7970	335
612	20231206	102800	343101120	7970	7940	7970	7940	305
613	20231206	102700	340677480	7910	7920	7920	7910	549
614	20231206	102600	336329450	7950	7940	7950	7920	314
615	20231206	102500	333837840	7980	7950	7980	7950	126
616	20231206	102400	332835360	7980	7940	7980	7940	653
617	20231206	102300	327642500	8020	7940	8020	7940	638
618	20231206	102200	322569840	7920	7940	7940	7920	73
619	20231206	102100	321991270	7940	7970	7970	7940	115
620	20231206	102000	321075850	7980	8000	8000	7970	272
621	20231206	101900	318905110	7990	8020	8020	7990	2617
622	20231206	101800	297966030	8070	8050	8070	8050	1633
623	20231206	101700	284789780	8010	8050	8050	8010	311
624	20231206	101600	282290930	8050	8050	8080	8050	1509
625	20231206	101500	270107750	8070	8040	8070	8040	1298
626	20231206	101400	259648760	8040	8060	8060	8000	1756
627	20231206	101300	245557230	8060	8050	8080	8030	5880
628	20231206	101200	198182570	8040	7960	8040	7960	6043
629	20231206	101100	149833330	7960	7880	7960	7880	1314
630	20231206	101000	139415080	7880	7880	7880	7880	6
631	20231206	100900	139367800	7890	7880	7890	7880	226
632	20231206	100800	137586150	7880	7890	7890	7860	30
633	20231206	100700	137349970	7890	7890	7890	7890	4
634	20231206	100600	137318410	7890	7870	7890	7860	193
635	20231206	100500	135799660	7890	7890	7890	7890	4
636	20231206	100400	135768100	7880	7880	7880	7880	213
637	20231206	100300	134089660	7880	7860	7880	7860	326
638	20231206	100200	131524180	7860	7870	7870	7860	80
639	20231206	100100	130895360	7870	7860	7870	7860	20
640	20231206	100000	130738080	7880	7870	7880	7870	106
641	20231206	095900	129903560	7870	7870	7870	7870	12
642	20231206	095800	129809120	7870	7890	7890	7870	86
643	20231206	095700	129131480	7890	7890	7890	7890	31
644	20231206	095600	128886890	7880	7880	7880	7880	164
645	20231206	095500	127594570	7880	7870	7880	7850	179
646	20231206	095400	126186050	7870	7870	7870	7870	104
647	20231206	095300	125367570	7870	7880	7880	7870	4
648	20231206	095200	125336070	7890	7850	7890	7850	301
649	20231206	095100	122973160	7850	7850	7850	7850	4
650	20231206	095000	122941760	7840	7880	7880	7840	252
651	20231206	094900	120962280	7880	7880	7880	7880	31
652	20231206	094800	120718000	7880	7880	7880	7870	22
653	20231206	094700	120544820	7890	7870	7890	7870	11
654	20231206	094600	120458210	7870	7860	7870	7860	73
655	20231206	094500	119884420	7860	7870	7870	7830	528
656	20231206	094400	115735040	7870	7870	7870	7830	6
657	20231206	094300	115687900	7870	7870	7870	7870	33
658	20231206	094200	115428190	7880	7880	7880	7880	2
659	20231206	094100	115412430	7880	7880	7880	7830	28
660	20231206	094000	115192990	7880	7880	7880	7880	30
661	20231206	093900	114956590	7840	7840	7840	7840	0
662	20231206	093800	114956590	7840	7820	7840	7820	651
663	20231206	093700	109861050	7820	7820	7830	7820	113
664	20231206	093600	108977120	7830	7830	7830	7830	3
665	20231206	093500	108953630	7830	7820	7830	7820	46
666	20231206	093400	108593800	7820	7820	7820	7810	871
667	20231206	093300	101790730	7820	7820	7820	7810	21
668	20231206	093200	101626630	7820	7820	7820	7820	165
669	20231206	093100	100336330	7840	7820	7840	7820	302
670	20231206	093000	97974050	7820	7820	7820	7820	240
671	20231206	092900	96097250	7820	7860	7860	7820	162
672	20231206	092800	94828910	7830	7830	7830	7830	247
673	20231206	092700	92894900	7830	7840	7840	7830	853
674	20231206	092600	86207670	7850	7880	7880	7850	689
675	20231206	092500	80793630	7880	7890	7890	7880	433
676	20231206	092400	77381390	7880	7880	7880	7880	0
677	20231206	092300	77381390	7880	7950	7950	7880	1347
678	20231206	092200	66746580	7950	7960	7960	7950	130
679	20231206	092100	65712080	7960	7960	7960	7960	0
680	20231206	092000	65712080	7960	7960	7960	7960	29
681	20231206	091900	65481240	7960	7950	7960	7950	504
682	20231206	091800	61470440	7950	7950	7950	7950	49
683	20231206	091700	61080890	7960	7940	7960	7860	961
684	20231206	091600	53501640	7930	7930	7930	7930	0
685	20231206	091500	53501640	7930	7980	7980	7930	446
686	20231206	091400	49957730	7980	7920	7980	7910	369
687	20231206	091300	47033950	7900	7900	7900	7900	275
688	20231206	091200	44861450	7920	7930	7930	7920	35
689	20231206	091100	44583960	7930	7990	7990	7930	194
690	20231206	091000	43042020	7990	7970	7990	7970	388
691	20231206	090900	39946310	7980	7980	7980	7980	40
692	20231206	090800	39627110	7980	7920	7980	7920	171
693	20231206	090700	38272050	7920	7910	7920	7910	209
694	20231206	090600	36618840	7880	7890	7890	7880	1055
695	20231206	090500	28305430	7880	7890	7890	7880	752
696	20231206	090400	22378150	7930	7880	7930	7880	552
697	20231206	090300	18024660	7860	7840	7860	7840	157
698	20231206	090200	16790700	7860	7880	7880	7860	48
699	20231206	090100	16413380	7810	7840	7880	7810	783
700	20231206	090000	10269020	7810	7850	7850	7810	1313