KissMeData/253840/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204700	24991481660	9600	9600	9600	9600	51916
3	20231206	204600	24991481660	9600	9600	9600	9600	0
4	20231206	204500	24991481660	9600	9600	9600	9600	0
5	20231206	204400	24991481660	9600	9600	9600	9600	0
6	20231206	204300	24991481660	9600	9600	9600	9600	0
7	20231206	204200	24991481660	9600	9600	9600	9600	0
8	20231206	204100	24991481660	9600	9600	9600	9600	0
9	20231206	204000	24991481660	9600	9600	9600	9600	0
10	20231206	203900	24991481660	9600	9600	9600	9600	0
11	20231206	203800	24991481660	9600	9600	9600	9600	0
12	20231206	203700	24991481660	9600	9600	9600	9600	0
13	20231206	203600	24991481660	9600	9600	9600	9600	0
14	20231206	203500	24991481660	9600	9600	9600	9600	0
15	20231206	203400	24991481660	9600	9600	9600	9600	0
16	20231206	203300	24991481660	9600	9600	9600	9600	0
17	20231206	203200	24991481660	9600	9600	9600	9600	0
18	20231206	203100	24991481660	9600	9600	9600	9600	0
19	20231206	203000	24991481660	9600	9600	9600	9600	0
20	20231206	202900	24991481660	9600	9600	9600	9600	0
21	20231206	202800	24991481660	9600	9600	9600	9600	0
22	20231206	202700	24991481660	9600	9600	9600	9600	0
23	20231206	202600	24991481660	9600	9600	9600	9600	0
24	20231206	202500	24991481660	9600	9600	9600	9600	0
25	20231206	202400	24991481660	9600	9600	9600	9600	0
26	20231206	202300	24991481660	9600	9600	9600	9600	0
27	20231206	202200	24991481660	9600	9600	9600	9600	0
28	20231206	202100	24991481660	9600	9600	9600	9600	0
29	20231206	202000	24991481660	9600	9600	9600	9600	0
30	20231206	201900	24991481660	9600	9600	9600	9600	0
31	20231206	201800	24991481660	9600	9600	9600	9600	0
32	20231206	201700	24991481660	9600	9600	9600	9600	51916
33	20231206	201600	24991481660	9600	9600	9600	9600	0
34	20231206	201500	24991481660	9600	9600	9600	9600	0
35	20231206	201400	24991481660	9600	9600	9600	9600	0
36	20231206	201300	24991481660	9600	9600	9600	9600	0
37	20231206	201200	24991481660	9600	9600	9600	9600	0
38	20231206	201100	24991481660	9600	9600	9600	9600	0
39	20231206	201000	24991481660	9600	9600	9600	9600	0
40	20231206	200900	24991481660	9600	9600	9600	9600	0
41	20231206	200800	24991481660	9600	9600	9600	9600	0
42	20231206	200700	24991481660	9600	9600	9600	9600	0
43	20231206	200600	24991481660	9600	9600	9600	9600	0
44	20231206	200500	24991481660	9600	9600	9600	9600	0
45	20231206	200400	24991481660	9600	9600	9600	9600	0
46	20231206	200300	24991481660	9600	9600	9600	9600	0
47	20231206	200200	24991481660	9600	9600	9600	9600	0
48	20231206	200100	24991481660	9600	9600	9600	9600	0
49	20231206	200000	24991481660	9600	9600	9600	9600	0
50	20231206	195900	24991481660	9600	9600	9600	9600	0
51	20231206	195800	24991481660	9600	9600	9600	9600	0
52	20231206	195700	24991481660	9600	9600	9600	9600	0
53	20231206	195600	24991481660	9600	9600	9600	9600	0
54	20231206	195500	24991481660	9600	9600	9600	9600	0
55	20231206	195400	24991481660	9600	9600	9600	9600	0
56	20231206	195300	24991481660	9600	9600	9600	9600	0
57	20231206	195200	24991481660	9600	9600	9600	9600	0
58	20231206	195100	24991481660	9600	9600	9600	9600	0
59	20231206	195000	24991481660	9600	9600	9600	9600	0
60	20231206	194900	24991481660	9600	9600	9600	9600	0
61	20231206	194800	24991481660	9600	9600	9600	9600	0
62	20231206	194700	24991481660	9600	9600	9600	9600	51916
63	20231206	194600	24991481660	9600	9600	9600	9600	0
64	20231206	194500	24991481660	9600	9600	9600	9600	0
65	20231206	194400	24991481660	9600	9600	9600	9600	0
66	20231206	194300	24991481660	9600	9600	9600	9600	0
67	20231206	194200	24991481660	9600	9600	9600	9600	0
68	20231206	194100	24991481660	9600	9600	9600	9600	0
69	20231206	194000	24991481660	9600	9600	9600	9600	0
70	20231206	193900	24991481660	9600	9600	9600	9600	0
71	20231206	193800	24991481660	9600	9600	9600	9600	0
72	20231206	193700	24991481660	9600	9600	9600	9600	0
73	20231206	193600	24991481660	9600	9600	9600	9600	0
74	20231206	193500	24991481660	9600	9600	9600	9600	0
75	20231206	193400	24991481660	9600	9600	9600	9600	0
76	20231206	193300	24991481660	9600	9600	9600	9600	0
77	20231206	193200	24991481660	9600	9600	9600	9600	0
78	20231206	193100	24991481660	9600	9600	9600	9600	0
79	20231206	193000	24991481660	9600	9600	9600	9600	0
80	20231206	192900	24991481660	9600	9600	9600	9600	0
81	20231206	192800	24991481660	9600	9600	9600	9600	0
82	20231206	192700	24991481660	9600	9600	9600	9600	0
83	20231206	192600	24991481660	9600	9600	9600	9600	0
84	20231206	192500	24991481660	9600	9600	9600	9600	0
85	20231206	192400	24991481660	9600	9600	9600	9600	0
86	20231206	192300	24991481660	9600	9600	9600	9600	0
87	20231206	192200	24991481660	9600	9600	9600	9600	0
88	20231206	192100	24991481660	9600	9600	9600	9600	0
89	20231206	192000	24991481660	9600	9600	9600	9600	0
90	20231206	191900	24991481660	9600	9600	9600	9600	0
91	20231206	191800	24991481660	9600	9600	9600	9600	0
92	20231206	191700	24991481660	9600	9600	9600	9600	51916
93	20231206	191600	24991481660	9600	9600	9600	9600	0
94	20231206	191500	24991481660	9600	9600	9600	9600	0
95	20231206	191400	24991481660	9600	9600	9600	9600	0
96	20231206	191300	24991481660	9600	9600	9600	9600	0
97	20231206	191200	24991481660	9600	9600	9600	9600	0
98	20231206	191100	24991481660	9600	9600	9600	9600	0
99	20231206	191000	24991481660	9600	9600	9600	9600	0
100	20231206	190900	24991481660	9600	9600	9600	9600	0
101	20231206	190800	24991481660	9600	9600	9600	9600	0
102	20231206	190700	24991481660	9600	9600	9600	9600	0
103	20231206	190600	24991481660	9600	9600	9600	9600	0
104	20231206	190500	24991481660	9600	9600	9600	9600	0
105	20231206	190400	24991481660	9600	9600	9600	9600	0
106	20231206	190300	24991481660	9600	9600	9600	9600	0
107	20231206	190200	24991481660	9600	9600	9600	9600	0
108	20231206	190100	24991481660	9600	9600	9600	9600	0
109	20231206	190000	24991481660	9600	9600	9600	9600	0
110	20231206	185900	24991481660	9600	9600	9600	9600	0
111	20231206	185800	24991481660	9600	9600	9600	9600	0
112	20231206	185700	24991481660	9600	9600	9600	9600	0
113	20231206	185600	24991481660	9600	9600	9600	9600	0
114	20231206	185500	24991481660	9600	9600	9600	9600	0
115	20231206	185400	24991481660	9600	9600	9600	9600	0
116	20231206	185300	24991481660	9600	9600	9600	9600	0
117	20231206	185200	24991481660	9600	9600	9600	9600	0
118	20231206	185100	24991481660	9600	9600	9600	9600	0
119	20231206	185000	24991481660	9600	9600	9600	9600	0
120	20231206	184900	24991481660	9600	9600	9600	9600	0
121	20231206	184800	24991481660	9600	9600	9600	9600	0
122	20231206	184700	24991481660	9600	9600	9600	9600	51916
123	20231206	184600	24991481660	9600	9600	9600	9600	0
124	20231206	184500	24991481660	9600	9600	9600	9600	0
125	20231206	184400	24991481660	9600	9600	9600	9600	0
126	20231206	184300	24991481660	9600	9600	9600	9600	0
127	20231206	184200	24991481660	9600	9600	9600	9600	0
128	20231206	184100	24991481660	9600	9600	9600	9600	0
129	20231206	184000	24991481660	9600	9600	9600	9600	0
130	20231206	183900	24991481660	9600	9600	9600	9600	0
131	20231206	183800	24991481660	9600	9600	9600	9600	0
132	20231206	183700	24991481660	9600	9600	9600	9600	0
133	20231206	183600	24991481660	9600	9600	9600	9600	0
134	20231206	183500	24991481660	9600	9600	9600	9600	0
135	20231206	183400	24991481660	9600	9600	9600	9600	0
136	20231206	183300	24991481660	9600	9600	9600	9600	0
137	20231206	183200	24991481660	9600	9600	9600	9600	0
138	20231206	183100	24991481660	9600	9600	9600	9600	0
139	20231206	183000	24991481660	9600	9600	9600	9600	0
140	20231206	182900	24991481660	9600	9600	9600	9600	0
141	20231206	182800	24991481660	9600	9600	9600	9600	0
142	20231206	182700	24991481660	9600	9600	9600	9600	0
143	20231206	182600	24991481660	9600	9600	9600	9600	0
144	20231206	182500	24991481660	9600	9600	9600	9600	0
145	20231206	182400	24991481660	9600	9600	9600	9600	0
146	20231206	182300	24991481660	9600	9600	9600	9600	0
147	20231206	182200	24991481660	9600	9600	9600	9600	0
148	20231206	182100	24991481660	9600	9600	9600	9600	0
149	20231206	182000	24991481660	9600	9600	9600	9600	0
150	20231206	181900	24991481660	9600	9600	9600	9600	0
151	20231206	181800	24991481660	9600	9600	9600	9600	0
152	20231206	181700	24991481660	9600	9600	9600	9600	51916
153	20231206	181600	24991481660	9600	9600	9600	9600	0
154	20231206	181500	24991481660	9600	9600	9600	9600	0
155	20231206	181400	24991481660	9600	9600	9600	9600	0
156	20231206	181300	24991481660	9600	9600	9600	9600	0
157	20231206	181200	24991481660	9600	9600	9600	9600	0
158	20231206	181100	24991481660	9600	9600	9600	9600	0
159	20231206	181000	24991481660	9600	9600	9600	9600	0
160	20231206	180900	24991481660	9600	9600	9600	9600	0
161	20231206	180800	24991481660	9600	9600	9600	9600	0
162	20231206	180700	24991481660	9600	9600	9600	9600	0
163	20231206	180600	24991481660	9600	9600	9600	9600	0
164	20231206	180500	24991481660	9600	9600	9600	9600	0
165	20231206	180400	24991481660	9600	9600	9600	9600	0
166	20231206	180300	24991481660	9600	9600	9600	9600	0
167	20231206	180200	24991481660	9600	9600	9600	9600	0
168	20231206	180100	24991481660	9600	9600	9600	9600	0
169	20231206	180000	24991481660	9600	9600	9600	9600	0
170	20231206	175900	24991481660	9600	9600	9600	9600	0
171	20231206	175800	24991481660	9600	9600	9600	9600	0
172	20231206	175700	24991481660	9600	9600	9600	9600	0
173	20231206	175600	24991481660	9600	9600	9600	9600	0
174	20231206	175500	24991481660	9600	9600	9600	9600	0
175	20231206	175400	24991481660	9600	9600	9600	9600	0
176	20231206	175300	24991481660	9600	9600	9600	9600	0
177	20231206	175200	24991481660	9600	9600	9600	9600	0
178	20231206	175100	24991481660	9600	9600	9600	9600	0
179	20231206	175000	24991481660	9600	9600	9600	9600	0
180	20231206	174900	24991481660	9600	9600	9600	9600	0
181	20231206	174800	24991481660	9600	9600	9600	9600	0
182	20231206	174700	24991481660	9600	9600	9600	9600	51916
183	20231206	174600	24991481660	9600	9600	9600	9600	0
184	20231206	174500	24991481660	9600	9600	9600	9600	0
185	20231206	174400	24991481660	9600	9600	9600	9600	0
186	20231206	174300	24991481660	9600	9600	9600	9600	0
187	20231206	174200	24991481660	9600	9600	9600	9600	0
188	20231206	174100	24991481660	9600	9600	9600	9600	0
189	20231206	174000	24991481660	9600	9600	9600	9600	0
190	20231206	173900	24991481660	9600	9600	9600	9600	0
191	20231206	173800	24991481660	9600	9600	9600	9600	0
192	20231206	173700	24991481660	9600	9600	9600	9600	0
193	20231206	173600	24991481660	9600	9600	9600	9600	0
194	20231206	173500	24991481660	9600	9600	9600	9600	0
195	20231206	173400	24991481660	9600	9600	9600	9600	0
196	20231206	173300	24991481660	9600	9600	9600	9600	0
197	20231206	173200	24991481660	9600	9600	9600	9600	0
198	20231206	173100	24991481660	9600	9600	9600	9600	0
199	20231206	173000	24991481660	9600	9600	9600	9600	0
200	20231206	172900	24991481660	9600	9600	9600	9600	0
201	20231206	172800	24991481660	9600	9600	9600	9600	0
202	20231206	172700	24991481660	9600	9600	9600	9600	0
203	20231206	172600	24991481660	9600	9600	9600	9600	0
204	20231206	172500	24991481660	9600	9600	9600	9600	0
205	20231206	172400	24991481660	9600	9600	9600	9600	0
206	20231206	172300	24991481660	9600	9600	9600	9600	0
207	20231206	172200	24991481660	9600	9600	9600	9600	0
208	20231206	172100	24991481660	9600	9600	9600	9600	0
209	20231206	172000	24991481660	9600	9600	9600	9600	0
210	20231206	171900	24991481660	9600	9600	9600	9600	0
211	20231206	171800	24991481660	9600	9600	9600	9600	0
212	20231206	171700	24991481660	9600	9600	9600	9600	51916
213	20231206	171600	24991481660	9600	9600	9600	9600	0
214	20231206	171500	24991481660	9600	9600	9600	9600	0
215	20231206	171400	24991481660	9600	9600	9600	9600	0
216	20231206	171300	24991481660	9600	9600	9600	9600	0
217	20231206	171200	24991481660	9600	9600	9600	9600	0
218	20231206	171100	24991481660	9600	9600	9600	9600	0
219	20231206	171000	24991481660	9600	9600	9600	9600	0
220	20231206	170900	24991481660	9600	9600	9600	9600	0
221	20231206	170800	24991481660	9600	9600	9600	9600	0
222	20231206	170700	24991481660	9600	9600	9600	9600	0
223	20231206	170600	24991481660	9600	9600	9600	9600	0
224	20231206	170500	24991481660	9600	9600	9600	9600	0
225	20231206	170400	24991481660	9600	9600	9600	9600	0
226	20231206	170300	24991481660	9600	9600	9600	9600	0
227	20231206	170200	24991481660	9600	9600	9600	9600	0
228	20231206	170100	24991481660	9600	9600	9600	9600	0
229	20231206	170000	24991481660	9600	9600	9600	9600	0
230	20231206	165900	24991481660	9600	9600	9600	9600	0
231	20231206	165800	24991481660	9600	9600	9600	9600	0
232	20231206	165700	24991481660	9600	9600	9600	9600	0
233	20231206	165600	24991481660	9600	9600	9600	9600	0
234	20231206	165500	24991481660	9600	9600	9600	9600	0
235	20231206	165400	24991481660	9600	9600	9600	9600	0
236	20231206	165300	24991481660	9600	9600	9600	9600	0
237	20231206	165200	24991481660	9600	9600	9600	9600	0
238	20231206	165100	24991481660	9600	9600	9600	9600	0
239	20231206	165000	24991481660	9600	9600	9600	9600	0
240	20231206	164900	24991481660	9600	9600	9600	9600	0
241	20231206	164800	24991481660	9600	9600	9600	9600	0
242	20231206	164700	24991481660	9600	9600	9600	9600	51916
243	20231206	164600	24991481660	9600	9600	9600	9600	0
244	20231206	164500	24991481660	9600	9600	9600	9600	0
245	20231206	164400	24991481660	9600	9600	9600	9600	0
246	20231206	164300	24991481660	9600	9600	9600	9600	0
247	20231206	164200	24991481660	9600	9600	9600	9600	0
248	20231206	164100	24991481660	9600	9600	9600	9600	0
249	20231206	164000	24991481660	9600	9600	9600	9600	0
250	20231206	163900	24991481660	9600	9600	9600	9600	0
251	20231206	163800	24991481660	9600	9600	9600	9600	0
252	20231206	163700	24991481660	9600	9600	9600	9600	0
253	20231206	163600	24991481660	9600	9600	9600	9600	0
254	20231206	163500	24991481660	9600	9600	9600	9600	0
255	20231206	163400	24991481660	9600	9600	9600	9600	0
256	20231206	163300	24991481660	9600	9600	9600	9600	0
257	20231206	163200	24991481660	9600	9600	9600	9600	0
258	20231206	163100	24991481660	9600	9600	9600	9600	0
259	20231206	163000	24991481660	9600	9600	9600	9600	0
260	20231206	162900	24991481660	9600	9600	9600	9600	0
261	20231206	162800	24991481660	9600	9600	9600	9600	0
262	20231206	162700	24991481660	9600	9600	9600	9600	0
263	20231206	162600	24991481660	9600	9600	9600	9600	0
264	20231206	162500	24991481660	9600	9600	9600	9600	0
265	20231206	162400	24991481660	9600	9600	9600	9600	0
266	20231206	162300	24991481660	9600	9600	9600	9600	0
267	20231206	162200	24991481660	9600	9600	9600	9600	0
268	20231206	162100	24991481660	9600	9600	9600	9600	0
269	20231206	162000	24991481660	9600	9600	9600	9600	0
270	20231206	161900	24991481660	9600	9600	9600	9600	0
271	20231206	161800	24991481660	9600	9600	9600	9600	0
272	20231206	161700	24991481660	9600	9600	9600	9600	51916
273	20231206	161600	24991481660	9600	9600	9600	9600	0
274	20231206	161500	24991481660	9600	9600	9600	9600	0
275	20231206	161400	24991481660	9600	9600	9600	9600	0
276	20231206	161300	24991481660	9600	9600	9600	9600	0
277	20231206	161200	24991481660	9600	9600	9600	9600	0
278	20231206	161100	24991481660	9600	9600	9600	9600	0
279	20231206	161000	24991481660	9600	9600	9600	9600	0
280	20231206	160900	24991481660	9600	9600	9600	9600	0
281	20231206	160800	24991481660	9600	9600	9600	9600	0
282	20231206	160700	24991481660	9600	9600	9600	9600	0
283	20231206	160600	24991481660	9600	9600	9600	9600	0
284	20231206	160500	24991481660	9600	9600	9600	9600	0
285	20231206	160400	24991481660	9600	9600	9600	9600	0
286	20231206	160300	24991481660	9600	9600	9600	9600	0
287	20231206	160200	24991481660	9600	9600	9600	9600	0
288	20231206	160100	24991481660	9600	9600	9600	9600	0
289	20231206	160000	24991481660	9600	9600	9600	9600	0
290	20231206	155900	24991481660	9600	9600	9600	9600	0
291	20231206	155800	24991481660	9600	9600	9600	9600	0
292	20231206	155700	24991481660	9600	9600	9600	9600	0
293	20231206	155600	24991481660	9600	9600	9600	9600	0
294	20231206	155500	24991481660	9600	9600	9600	9600	0
295	20231206	155400	24991481660	9600	9600	9600	9600	0
296	20231206	155300	24991481660	9600	9600	9600	9600	0
297	20231206	155200	24991481660	9600	9600	9600	9600	0
298	20231206	155100	24991481660	9600	9600	9600	9600	0
299	20231206	155000	24991481660	9600	9600	9600	9600	0
300	20231206	154900	24991481660	9600	9600	9600	9600	0
301	20231206	154800	24991481660	9600	9600	9600	9600	0
302	20231206	154700	24991481660	9600	9600	9600	9600	51916
303	20231206	154600	24991481660	9600	9600	9600	9600	0
304	20231206	154500	24991481660	9600	9600	9600	9600	0
305	20231206	154400	24991481660	9600	9600	9600	9600	0
306	20231206	154300	24991481660	9600	9600	9600	9600	0
307	20231206	154200	24991481660	9600	9600	9600	9600	0
308	20231206	154100	24991481660	9600	9600	9600	9600	0
309	20231206	154000	24991481660	9600	9600	9600	9600	0
310	20231206	153900	24991481660	9600	9600	9600	9600	0
311	20231206	153800	24991481660	9600	9600	9600	9600	0
312	20231206	153700	24991481660	9600	9600	9600	9600	0
313	20231206	153600	24991481660	9600	9600	9600	9600	0
314	20231206	153500	24991481660	9600	9600	9600	9600	0
315	20231206	153400	24991481660	9600	9600	9600	9600	0
316	20231206	153300	24991481660	9600	9600	9600	9600	0
317	20231206	153200	24991481660	9600	9600	9600	9600	0
318	20231206	153100	24991481660	9600	9600	9600	9600	0
319	20231206	153000	24991481660	9600	9600	9600	9600	51916
320	20231206	152900	24493088060	9550	9550	9550	9550	0
321	20231206	152800	24493088060	9550	9550	9550	9550	0
322	20231206	152700	24493088060	9550	9550	9550	9550	0
323	20231206	152600	24493088060	9550	9550	9550	9550	0
324	20231206	152500	24493088060	9550	9550	9550	9550	0
325	20231206	152400	24493088060	9550	9550	9550	9550	0
326	20231206	152300	24493088060	9550	9550	9550	9550	0
327	20231206	152200	24493088060	9550	9550	9550	9550	0
328	20231206	152100	24493088060	9550	9550	9550	9550	0
329	20231206	152000	24493088060	9550	9550	9550	9550	0
330	20231206	151900	24493088060	9550	9540	9560	9520	9868
331	20231206	151800	24398929330	9550	9500	9550	9500	10236
332	20231206	151700	24301537620	9500	9520	9520	9500	4401
333	20231206	151600	24259677230	9520	9520	9520	9500	3157
334	20231206	151500	24229655620	9510	9510	9520	9510	4275
335	20231206	151400	24188981860	9510	9530	9530	9510	2192
336	20231206	151300	24168119170	9520	9530	9530	9520	2781
337	20231206	151200	24141631740	9530	9530	9540	9510	4417
338	20231206	151100	24099555930	9540	9550	9560	9530	2968
339	20231206	151000	24071226720	9550	9540	9560	9530	4806
340	20231206	150900	24025353240	9540	9500	9540	9500	6367
341	20231206	150800	23964750930	9500	9490	9500	9470	1337
342	20231206	150700	23952068550	9490	9470	9500	9460	4945
343	20231206	150600	23905219840	9480	9480	9480	9450	2911
344	20231206	150500	23877672470	9480	9490	9490	9450	4858
345	20231206	150400	23831691490	9480	9490	9500	9460	3911
346	20231206	150300	23794592990	9490	9480	9510	9470	2166
347	20231206	150200	23774035400	9470	9520	9530	9470	5606
348	20231206	150100	23720734140	9520	9440	9530	9430	19106
349	20231206	150000	23540077780	9430	9430	9440	9420	3715
350	20231206	145900	23505043630	9420	9420	9440	9410	5980
351	20231206	145800	23448683420	9420	9430	9450	9410	13449
352	20231206	145700	23321913190	9440	9470	9470	9440	1698
353	20231206	145600	23305880490	9450	9430	9470	9420	6405
354	20231206	145500	23245420200	9430	9450	9460	9430	8338
355	20231206	145400	23166736630	9450	9470	9490	9450	6760
356	20231206	145300	23102778570	9470	9500	9500	9470	5105
357	20231206	145200	23054389320	9500	9490	9510	9460	4185
358	20231206	145100	23014689420	9510	9490	9510	9440	33565
359	20231206	145000	22697162570	9490	9550	9550	9470	31633
360	20231206	144900	22396501430	9550	9570	9570	9550	8454
361	20231206	144800	22315724770	9570	9570	9580	9560	7304
362	20231206	144700	22245860990	9580	9580	9580	9570	864
363	20231206	144600	22237584880	9580	9590	9600	9580	3314
364	20231206	144500	22205823700	9600	9600	9600	9590	2188
365	20231206	144400	22184821030	9600	9590	9600	9590	481
366	20231206	144300	22180204320	9580	9600	9610	9580	2030
367	20231206	144200	22160737850	9600	9600	9610	9600	1114
368	20231206	144100	22150043080	9610	9610	9610	9600	450
369	20231206	144000	22145719750	9610	9620	9620	9610	1319
370	20231206	143900	22133041800	9610	9610	9620	9610	1160
371	20231206	143800	22121891770	9610	9580	9610	9580	143
372	20231206	143700	22120520650	9580	9580	9600	9580	1769
373	20231206	143600	22103573610	9580	9580	9620	9580	2422
374	20231206	143500	22080329410	9620	9600	9620	9580	2800
375	20231206	143400	22053485220	9610	9620	9620	9590	584
376	20231206	143300	22047884230	9620	9600	9620	9590	2666
377	20231206	143200	22022287580	9600	9600	9600	9570	1013
378	20231206	143100	22012590140	9600	9580	9600	9570	2279
379	20231206	143000	21990759550	9590	9580	9600	9570	717
380	20231206	142900	21983887260	9580	9590	9600	9580	1893
381	20231206	142800	21965729150	9590	9600	9610	9580	2082
382	20231206	142700	21945771530	9600	9610	9610	9580	1553
383	20231206	142600	21930876960	9610	9600	9610	9590	267
384	20231206	142500	21928313710	9590	9580	9600	9570	896
385	20231206	142400	21919731770	9580	9580	9600	9570	2768
386	20231206	142300	21893235840	9590	9580	9590	9570	2220
387	20231206	142200	21871977050	9580	9580	9590	9570	1841
388	20231206	142100	21854345350	9580	9570	9600	9570	2579
389	20231206	142000	21829624230	9580	9590	9600	9580	1344
390	20231206	141900	21816744030	9590	9600	9600	9570	4138
391	20231206	141800	21777127360	9590	9610	9610	9580	8352
392	20231206	141700	21697076960	9620	9590	9620	9590	825
393	20231206	141600	21689157090	9600	9600	9630	9590	3576
394	20231206	141500	21654826570	9610	9620	9630	9600	2094
395	20231206	141400	21634706370	9630	9610	9630	9610	622
396	20231206	141300	21628717590	9620	9610	9620	9600	811
397	20231206	141200	21620925330	9610	9620	9630	9600	1522
398	20231206	141100	21606307540	9620	9600	9620	9590	2996
399	20231206	141000	21577547680	9600	9620	9620	9590	4684
400	20231206	140900	21532535310	9620	9620	9630	9610	766
401	20231206	140800	21525165420	9630	9620	9640	9620	1455
402	20231206	140700	21511162620	9610	9620	9620	9600	999
403	20231206	140600	21501569790	9620	9610	9630	9600	1244
404	20231206	140500	21489616720	9600	9590	9610	9590	2263
405	20231206	140400	21467889620	9590	9640	9640	9590	3517
406	20231206	140300	21434123560	9640	9610	9640	9600	2441
407	20231206	140200	21410671690	9650	9640	9660	9600	9197
408	20231206	140100	21322233640	9640	9640	9640	9640	1509
409	20231206	140000	21307686880	9610	9650	9650	9610	2995
410	20231206	135900	21278861990	9630	9650	9650	9630	1256
411	20231206	135800	21266764760	9630	9640	9650	9620	3339
412	20231206	135700	21234594350	9640	9640	9650	9630	2825
413	20231206	135600	21207377720	9640	9640	9640	9640	834
414	20231206	135500	21199337960	9640	9650	9660	9640	1316
415	20231206	135400	21186642370	9650	9660	9660	9650	1320
416	20231206	135300	21173903740	9660	9670	9670	9660	1005
417	20231206	135200	21164188750	9670	9650	9670	9640	1603
418	20231206	135100	21148717990	9640	9640	9650	9640	1495
419	20231206	135000	21134306130	9650	9640	9650	9640	338
420	20231206	134900	21131047780	9640	9640	9650	9630	794
421	20231206	134800	21123397240	9640	9650	9650	9630	1673
422	20231206	134700	21107277230	9630	9630	9660	9630	364
423	20231206	134600	21103769710	9630	9660	9660	9630	1115
424	20231206	134500	21093025390	9670	9640	9670	9630	2398
425	20231206	134400	21069909350	9660	9660	9670	9640	3459
426	20231206	134300	21036531800	9670	9660	9670	9660	272
427	20231206	134200	21033904130	9660	9660	9670	9660	277
428	20231206	134100	21031228260	9650	9650	9660	9640	618
429	20231206	134000	21025265650	9650	9670	9670	9650	266
430	20231206	133900	21022696100	9670	9650	9680	9640	776
431	20231206	133800	21015202260	9650	9650	9650	9640	1523
432	20231206	133700	21000511080	9640	9660	9670	9640	13279
433	20231206	133600	20872311320	9660	9670	9680	9660	892
434	20231206	133500	20863692860	9660	9660	9670	9660	290
435	20231206	133400	20860891360	9660	9690	9690	9660	21
436	20231206	133300	20860688360	9690	9660	9690	9660	546
437	20231206	133200	20855408660	9660	9660	9660	9660	843
438	20231206	133100	20847265280	9660	9670	9670	9660	2312
439	20231206	133000	20824919170	9670	9690	9690	9670	1810
440	20231206	132900	20807411410	9690	9690	9690	9680	577
441	20231206	132800	20801825980	9690	9690	9690	9690	303
442	20231206	132700	20798889910	9690	9690	9700	9690	425
443	20231206	132600	20794771650	9700	9700	9730	9690	1559
444	20231206	132500	20779644460	9710	9710	9730	9710	498
445	20231206	132400	20774807340	9710	9720	9720	9700	1497
446	20231206	132300	20760272950	9710	9710	9720	9700	1423
447	20231206	132200	20746454100	9710	9700	9710	9680	1283
448	20231206	132100	20734004580	9660	9660	9660	9650	425
449	20231206	132000	20729899140	9660	9700	9710	9650	9107
450	20231206	131900	20641958230	9700	9700	9710	9700	1341
451	20231206	131800	20628942560	9700	9700	9720	9700	1829
452	20231206	131700	20611184460	9700	9660	9700	9660	2169
453	20231206	131600	20590185470	9660	9650	9660	9650	632
454	20231206	131500	20584086590	9650	9650	9650	9640	444
455	20231206	131400	20579804200	9650	9640	9650	9630	1083
456	20231206	131300	20569354260	9640	9630	9640	9620	1250
457	20231206	131200	20557316600	9630	9640	9640	9620	3211
458	20231206	131100	20526390980	9640	9640	9640	9630	556
459	20231206	131000	20521033640	9640	9630	9640	9620	335
460	20231206	130900	20517808730	9640	9610	9650	9600	1950
461	20231206	130800	20499061940	9620	9590	9630	9580	3478
462	20231206	130700	20465709100	9590	9650	9650	9590	20110
463	20231206	130600	20272605240	9650	9660	9660	9620	1494
464	20231206	130500	20258216480	9620	9670	9670	9620	8686
465	20231206	130400	20174498810	9670	9680	9680	9670	2092
466	20231206	130300	20154265090	9690	9690	9700	9680	1558
467	20231206	130200	20139171320	9690	9680	9690	9680	385
468	20231206	130100	20135443000	9680	9680	9690	9680	555
469	20231206	130000	20130069840	9690	9660	9700	9660	778
470	20231206	125900	20122546590	9660	9640	9660	9640	514
471	20231206	125800	20117583070	9640	9660	9680	9640	4811
472	20231206	125700	20071153610	9660	9650	9670	9650	1941
473	20231206	125600	20052417540	9660	9670	9680	9650	1966
474	20231206	125500	20033414550	9670	9680	9690	9670	549
475	20231206	125400	20028101670	9690	9670	9690	9660	863
476	20231206	125300	20019762280	9670	9700	9720	9640	3640
477	20231206	125200	19984629190	9700	9720	9730	9650	18541
478	20231206	125100	19804920350	9720	9720	9730	9710	1983
479	20231206	125000	19785648810	9720	9750	9750	9720	1744
480	20231206	124900	19768684800	9750	9750	9760	9730	1938
481	20231206	124800	19749791300	9750	9770	9770	9730	360
482	20231206	124700	19746285810	9770	9740	9770	9740	987
483	20231206	124600	19736657280	9770	9760	9780	9730	2806
484	20231206	124500	19709329110	9760	9760	9800	9750	1221
485	20231206	124400	19697378970	9750	9730	9790	9720	2606
486	20231206	124300	19671920360	9720	9760	9760	9720	2982
487	20231206	124200	19642896440	9760	9750	9760	9740	684
488	20231206	124100	19636226540	9740	9750	9750	9740	1542
489	20231206	124000	19621199510	9740	9740	9750	9730	680
490	20231206	123900	19614576810	9740	9740	9740	9730	1088
491	20231206	123800	19603983180	9760	9740	9760	9720	1912
492	20231206	123700	19585366020	9750	9740	9760	9740	1940
493	20231206	123600	19566456250	9740	9730	9750	9730	1391
494	20231206	123500	19552903830	9730	9750	9750	9730	4703
495	20231206	123400	19507105470	9760	9790	9790	9750	8562
496	20231206	123300	19423547320	9770	9790	9790	9770	4795
497	20231206	123200	19376631790	9790	9820	9830	9790	5720
498	20231206	123100	19320539240	9810	9800	9820	9790	9394
499	20231206	123000	19228404760	9800	9760	9800	9760	4685
500	20231206	122900	19182571110	9770	9770	9780	9760	3757
501	20231206	122800	19145872190	9780	9760	9790	9750	2850
502	20231206	122700	19118047390	9750	9790	9790	9750	5450
503	20231206	122600	19064809270	9790	9770	9790	9770	9699
504	20231206	122500	18969971920	9760	9750	9780	9750	4565
505	20231206	122400	18925389740	9750	9730	9750	9730	1449
506	20231206	122300	18911276550	9730	9720	9740	9710	3819
507	20231206	122200	18874122570	9710	9720	9730	9700	1640
508	20231206	122100	18858194430	9720	9710	9730	9710	4789
509	20231206	122000	18811650490	9710	9670	9720	9670	1687
510	20231206	121900	18795281420	9670	9650	9670	9640	2350
511	20231206	121800	18772576210	9650	9670	9670	9640	3288
512	20231206	121700	18740849970	9660	9660	9660	9650	801
513	20231206	121600	18733113150	9670	9670	9670	9670	62
514	20231206	121500	18732513610	9660	9650	9670	9650	734
515	20231206	121400	18725428340	9650	9690	9700	9650	515
516	20231206	121300	18720439210	9690	9640	9700	9640	1486
517	20231206	121200	18706102380	9640	9640	9650	9640	1426
518	20231206	121100	18692354990	9650	9650	9650	9640	1234
519	20231206	121000	18680453410	9650	9700	9700	9650	1498
520	20231206	120900	18665982460	9700	9670	9700	9660	715
521	20231206	120800	18659052770	9660	9680	9680	9660	212
522	20231206	120700	18657004830	9680	9670	9690	9650	608
523	20231206	120600	18651122650	9680	9650	9680	9650	1091
524	20231206	120500	18640578740	9650	9660	9660	9640	1728
525	20231206	120400	18623904610	9650	9680	9680	9650	857
526	20231206	120300	18615615780	9680	9630	9680	9630	1126
527	20231206	120200	18604752910	9630	9660	9670	9630	6290
528	20231206	120100	18544111420	9660	9650	9690	9640	1976
529	20231206	120000	18525046190	9640	9660	9660	9640	5880
530	20231206	115900	18468298390	9660	9680	9680	9660	1754
531	20231206	115800	18451341150	9680	9690	9700	9680	735
532	20231206	115700	18444216700	9690	9680	9690	9680	204
533	20231206	115600	18442241120	9690	9670	9700	9660	403
534	20231206	115500	18438338230	9670	9700	9700	9660	3332
535	20231206	115400	18406086530	9710	9720	9730	9700	458
536	20231206	115300	18401631690	9720	9720	9730	9720	328
537	20231206	115200	18398441160	9730	9730	9740	9700	1957
538	20231206	115100	18379417320	9730	9750	9750	9710	4195
539	20231206	115000	18338575180	9750	9720	9750	9720	2406
540	20231206	114900	18315145160	9720	9720	9720	9700	907
541	20231206	114800	18306335080	9710	9720	9720	9710	428
542	20231206	114700	18302174940	9720	9720	9730	9720	1263
543	20231206	114600	18289897470	9720	9710	9730	9710	4327
544	20231206	114500	18247809710	9710	9660	9710	9660	1055
545	20231206	114400	18237578780	9700	9680	9710	9660	3181
546	20231206	114300	18206790310	9660	9650	9680	9650	2261
547	20231206	114200	18184942370	9650	9640	9650	9640	1455
548	20231206	114100	18170911200	9640	9640	9680	9640	5261
549	20231206	114000	18120170400	9640	9680	9680	9640	1076
550	20231206	113900	18109788200	9680	9680	9690	9650	1521
551	20231206	113800	18095108200	9660	9690	9690	9650	922
552	20231206	113700	18086200350	9690	9690	9700	9690	1325
553	20231206	113600	18073354260	9650	9660	9660	9650	301
554	20231206	113500	18070448570	9650	9650	9710	9650	4560
555	20231206	113400	18026257110	9650	9680	9700	9630	3004
556	20231206	113300	17997257430	9680	9640	9680	9640	521
557	20231206	113200	17992234320	9630	9680	9680	9630	1626
558	20231206	113100	17976537120	9680	9670	9680	9640	8579
559	20231206	113000	17893734710	9670	9670	9680	9670	1730
560	20231206	112900	17877001240	9670	9680	9680	9670	2634
561	20231206	112800	17851521170	9690	9690	9690	9680	520
562	20231206	112700	17846482730	9690	9680	9700	9680	610
563	20231206	112600	17840566230	9690	9670	9690	9670	712
564	20231206	112500	17833679960	9680	9670	9680	9670	375
565	20231206	112400	17830052380	9680	9690	9690	9660	4219
566	20231206	112300	17789233130	9710	9680	9710	9680	1174
567	20231206	112200	17777857680	9680	9710	9710	9680	3156
568	20231206	112100	17747278930	9710	9700	9720	9700	753
569	20231206	112000	17739964780	9700	9700	9710	9690	1570
570	20231206	111900	17724735640	9700	9700	9700	9690	1544
571	20231206	111800	17709764990	9700	9710	9720	9680	3374
572	20231206	111700	17677062370	9700	9690	9720	9680	2134
573	20231206	111600	17656385610	9690	9720	9720	9690	5724
574	20231206	111500	17600837640	9720	9730	9740	9720	1898
575	20231206	111400	17582374410	9730	9740	9750	9730	635
576	20231206	111300	17576189240	9750	9730	9750	9730	2376
577	20231206	111200	17553046290	9730	9770	9780	9720	4995
578	20231206	111100	17504393750	9770	9760	9780	9750	1326
579	20231206	111000	17491434790	9760	9740	9760	9720	2383
580	20231206	110900	17468233530	9730	9740	9750	9730	2776
581	20231206	110800	17441203960	9740	9770	9770	9740	4757
582	20231206	110700	17394833820	9770	9790	9790	9750	250
583	20231206	110600	17392394730	9750	9760	9800	9750	4284
584	20231206	110500	17350595270	9760	9770	9770	9760	481
585	20231206	110400	17345898630	9770	9760	9800	9750	1559
586	20231206	110300	17330659700	9750	9780	9780	9750	4218
587	20231206	110200	17289501700	9780	9810	9820	9780	6006
588	20231206	110100	17230661190	9820	9790	9830	9790	11932
589	20231206	110000	17113553020	9790	9770	9790	9760	4134
590	20231206	105900	17073099990	9770	9760	9780	9760	1825
591	20231206	105800	17055272100	9750	9770	9780	9750	11281
592	20231206	105700	16945105610	9780	9720	9780	9710	11529
593	20231206	105600	16832694340	9720	9730	9730	9680	1167
594	20231206	105500	16821358050	9730	9730	9740	9660	2499
595	20231206	105400	16797114290	9720	9650	9730	9650	4915
596	20231206	105300	16749487280	9660	9690	9690	9650	2273
597	20231206	105200	16727525640	9680	9690	9690	9680	658
598	20231206	105100	16721155990	9680	9690	9690	9670	3091
599	20231206	105000	16691238500	9690	9720	9720	9690	3206
600	20231206	104900	16660147820	9720	9760	9760	9710	521
601	20231206	104800	16655078180	9760	9750	9760	9700	5302
602	20231206	104700	16603485570	9760	9740	9770	9730	3660
603	20231206	104600	16567788530	9740	9730	9740	9720	861
604	20231206	104500	16559410910	9730	9730	9740	9720	1281
605	20231206	104400	16546949930	9720	9730	9740	9710	4295
606	20231206	104300	16505199790	9730	9700	9730	9690	2330
607	20231206	104200	16482597220	9710	9700	9710	9700	2290
608	20231206	104100	16460380160	9700	9710	9710	9700	1391
609	20231206	104000	16446876410	9710	9730	9730	9710	1651
610	20231206	103900	16430836920	9730	9740	9740	9700	529
611	20231206	103800	16425697390	9740	9710	9740	9700	2992
612	20231206	103700	16396649530	9710	9720	9720	9700	5151
613	20231206	103600	16346653320	9720	9750	9750	9720	5448
614	20231206	103500	16293653630	9730	9770	9780	9730	10755
615	20231206	103400	16188659000	9760	9750	9770	9750	4122
616	20231206	103300	16148428550	9750	9730	9750	9720	3477
617	20231206	103200	16114555080	9730	9700	9740	9700	3834
618	20231206	103100	16077253640	9700	9690	9700	9680	1613
619	20231206	103000	16061609300	9680	9680	9700	9670	1948
620	20231206	102900	16042751730	9680	9690	9700	9680	2720
621	20231206	102800	16016404270	9690	9690	9700	9680	3357
622	20231206	102700	15983879110	9710	9730	9750	9690	10324
623	20231206	102600	15883560760	9720	9650	9740	9650	14689
624	20231206	102500	15740982460	9650	9620	9650	9610	1899
625	20231206	102400	15722686410	9620	9590	9640	9580	5893
626	20231206	102300	15666135490	9600	9610	9630	9590	3615
627	20231206	102200	15631418540	9610	9600	9640	9600	2124
628	20231206	102100	15610996790	9590	9660	9660	9590	5604
629	20231206	102000	15557082500	9660	9630	9660	9620	2858
630	20231206	101900	15529537230	9640	9650	9650	9620	5736
631	20231206	101800	15474299410	9630	9640	9650	9610	3827
632	20231206	101700	15437464510	9640	9630	9640	9620	1366
633	20231206	101600	15424315190	9630	9650	9660	9610	3290
634	20231206	101500	15392576290	9640	9570	9650	9570	8780
635	20231206	101400	15308063220	9570	9580	9600	9570	2618
636	20231206	101300	15283005620	9600	9610	9630	9580	7600
637	20231206	101200	15210075290	9600	9630	9630	9600	2219
638	20231206	101100	15188738030	9630	9590	9650	9590	7145
639	20231206	101000	15120095680	9600	9610	9610	9590	5204
640	20231206	100900	15070169960	9610	9620	9620	9580	5706
641	20231206	100800	15015375450	9620	9580	9630	9580	3403
642	20231206	100700	14982739800	9580	9570	9590	9550	16857
643	20231206	100600	14821546660	9560	9580	9600	9560	9109
644	20231206	100500	14734400110	9590	9580	9590	9550	14471
645	20231206	100400	14595981080	9570	9620	9640	9570	23632
646	20231206	100300	14369406400	9620	9670	9670	9620	6959
647	20231206	100200	14302345310	9680	9650	9700	9640	5009
648	20231206	100100	14253958640	9650	9650	9670	9640	8090
649	20231206	100000	14175906740	9660	9680	9690	9660	6507
650	20231206	095900	14113001170	9680	9680	9700	9680	3314
651	20231206	095800	14080901070	9670	9700	9700	9660	3312
652	20231206	095700	14048871180	9700	9730	9740	9690	6475
653	20231206	095600	13986020280	9730	9740	9740	9720	1674
654	20231206	095500	13969737850	9740	9660	9750	9650	9337
655	20231206	095400	13879256130	9660	9660	9670	9650	3534
656	20231206	095300	13845117060	9670	9680	9680	9660	3390
657	20231206	095200	13812332100	9680	9700	9700	9660	4590
658	20231206	095100	13767922690	9700	9730	9730	9690	5259
659	20231206	095000	13716825050	9740	9740	9750	9740	2766
660	20231206	094900	13689880420	9740	9730	9760	9720	5163
661	20231206	094800	13639592080	9730	9720	9740	9710	4455
662	20231206	094700	13596280280	9720	9720	9770	9710	17620
663	20231206	094600	13424717880	9730	9680	9730	9670	4312
664	20231206	094500	13382909850	9680	9650	9680	9640	3416
665	20231206	094400	13349952060	9650	9610	9650	9600	8013
666	20231206	094300	13272823590	9610	9700	9710	9610	21635
667	20231206	094200	13064010090	9700	9700	9720	9700	5270
668	20231206	094100	13012829830	9700	9700	9710	9640	13032
669	20231206	094000	12886716980	9690	9740	9740	9690	8908
670	20231206	093900	12800168900	9740	9770	9770	9730	4947
671	20231206	093800	12751926360	9770	9770	9770	9750	876
672	20231206	093700	12743374810	9760	9750	9760	9720	8226
673	20231206	093600	12663197090	9760	9780	9780	9750	6612
674	20231206	093500	12598647630	9770	9780	9810	9770	21514
675	20231206	093400	12387959640	9780	9760	9780	9730	19314
676	20231206	093300	12199377270	9760	9720	9760	9710	8931
677	20231206	093200	12112449030	9730	9700	9740	9670	20624
678	20231206	093100	11912127050	9690	9600	9690	9590	21830
679	20231206	093000	11701605980	9600	9620	9620	9570	24549
680	20231206	092900	11466030950	9610	9650	9660	9610	8593
681	20231206	092800	11383237570	9650	9610	9660	9600	10756
682	20231206	092700	11279687910	9610	9660	9690	9600	24657
683	20231206	092600	11042178950	9650	9690	9690	9610	71835
684	20231206	092500	10349324630	9690	9750	9760	9690	18945
685	20231206	092400	10165093960	9750	9770	9800	9720	27811
686	20231206	092300	9893918600	9760	9740	9770	9730	14371
687	20231206	092200	9753737730	9740	9740	9750	9700	33826
688	20231206	092100	9424931870	9740	9770	9790	9700	69652
689	20231206	092000	8746870980	9770	9820	9840	9760	30869
690	20231206	091900	8445017710	9840	9780	9850	9770	34290
691	20231206	091800	8108976780	9780	9860	9870	9780	44564
692	20231206	091700	7671623430	9820	9900	9900	9810	26684
693	20231206	091600	7408856010	9880	9860	9920	9810	62570
694	20231206	091500	6792587670	9870	9880	9920	9850	43257
695	20231206	091400	6365104160	9870	9970	9980	9870	60382
696	20231206	091300	5766587680	9970	10110	10110	9970	46860
697	20231206	091200	5297446430	10110	10090	10130	10060	6808
698	20231206	091100	5228673310	10090	10030	10100	10010	10992
699	20231206	091000	5118417850	10020	10140	10170	10020	31685
700	20231206	090900	4798021260	10150	10030	10150	10020	24940
701	20231206	090800	4547234250	10030	10070	10070	10010	33518
702	20231206	090700	4211074510	10060	10140	10150	10060	31283
703	20231206	090600	3895118560	10130	10110	10140	10080	14391
704	20231206	090500	3749721260	10080	10020	10130	10010	30220
705	20231206	090400	3445628200	10020	10150	10170	10000	72283
706	20231206	090300	2718770150	10140	10110	10200	10060	54404
707	20231206	090200	2168440740	10100	10280	10280	10100	54128
708	20231206	090100	1618979650	10280	10220	10440	10150	70904
709	20231206	090000	890182490	10230	10280	10330	10210	83522