KissMeData/340810/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210800	1026112910	7960	7960	7960	7960	1266
3	20231207	210700	1026112910	7960	7960	7960	7960	0
4	20231207	210600	1026112910	7960	7960	7960	7960	0
5	20231207	210500	1026112910	7960	7960	7960	7960	0
6	20231207	210400	1026112910	7960	7960	7960	7960	0
7	20231207	210300	1026112910	7960	7960	7960	7960	0
8	20231207	210200	1026112910	7960	7960	7960	7960	0
9	20231207	210100	1026112910	7960	7960	7960	7960	0
10	20231207	210000	1026112910	7960	7960	7960	7960	0
11	20231207	205900	1026112910	7960	7960	7960	7960	0
12	20231207	205800	1026112910	7960	7960	7960	7960	0
13	20231207	205700	1026112910	7960	7960	7960	7960	0
14	20231207	205600	1026112910	7960	7960	7960	7960	0
15	20231207	205500	1026112910	7960	7960	7960	7960	0
16	20231207	205400	1026112910	7960	7960	7960	7960	0
17	20231207	205300	1026112910	7960	7960	7960	7960	0
18	20231207	205200	1026112910	7960	7960	7960	7960	0
19	20231207	205100	1026112910	7960	7960	7960	7960	0
20	20231207	205000	1026112910	7960	7960	7960	7960	0
21	20231207	204900	1026112910	7960	7960	7960	7960	0
22	20231207	204800	1026112910	7960	7960	7960	7960	0
23	20231207	204700	1026112910	7960	7960	7960	7960	0
24	20231207	204600	1026112910	7960	7960	7960	7960	0
25	20231207	204500	1026112910	7960	7960	7960	7960	0
26	20231207	204400	1026112910	7960	7960	7960	7960	0
27	20231207	204300	1026112910	7960	7960	7960	7960	0
28	20231207	204200	1026112910	7960	7960	7960	7960	0
29	20231207	204100	1026112910	7960	7960	7960	7960	0
30	20231207	204000	1026112910	7960	7960	7960	7960	0
31	20231207	203900	1026112910	7960	7960	7960	7960	0
32	20231207	203800	1026112910	7960	7960	7960	7960	1266
33	20231207	203700	1026112910	7960	7960	7960	7960	0
34	20231207	203600	1026112910	7960	7960	7960	7960	0
35	20231207	203500	1026112910	7960	7960	7960	7960	0
36	20231207	203400	1026112910	7960	7960	7960	7960	0
37	20231207	203300	1026112910	7960	7960	7960	7960	0
38	20231207	203200	1026112910	7960	7960	7960	7960	0
39	20231207	203100	1026112910	7960	7960	7960	7960	0
40	20231207	203000	1026112910	7960	7960	7960	7960	0
41	20231207	202900	1026112910	7960	7960	7960	7960	0
42	20231207	202800	1026112910	7960	7960	7960	7960	0
43	20231207	202700	1026112910	7960	7960	7960	7960	0
44	20231207	202600	1026112910	7960	7960	7960	7960	0
45	20231207	202500	1026112910	7960	7960	7960	7960	0
46	20231207	202400	1026112910	7960	7960	7960	7960	0
47	20231207	202300	1026112910	7960	7960	7960	7960	0
48	20231207	202200	1026112910	7960	7960	7960	7960	0
49	20231207	202100	1026112910	7960	7960	7960	7960	0
50	20231207	202000	1026112910	7960	7960	7960	7960	0
51	20231207	201900	1026112910	7960	7960	7960	7960	0
52	20231207	201800	1026112910	7960	7960	7960	7960	0
53	20231207	201700	1026112910	7960	7960	7960	7960	0
54	20231207	201600	1026112910	7960	7960	7960	7960	0
55	20231207	201500	1026112910	7960	7960	7960	7960	0
56	20231207	201400	1026112910	7960	7960	7960	7960	0
57	20231207	201300	1026112910	7960	7960	7960	7960	0
58	20231207	201200	1026112910	7960	7960	7960	7960	0
59	20231207	201100	1026112910	7960	7960	7960	7960	0
60	20231207	201000	1026112910	7960	7960	7960	7960	0
61	20231207	200900	1026112910	7960	7960	7960	7960	0
62	20231207	200800	1026112910	7960	7960	7960	7960	1266
63	20231207	200700	1026112910	7960	7960	7960	7960	0
64	20231207	200600	1026112910	7960	7960	7960	7960	0
65	20231207	200500	1026112910	7960	7960	7960	7960	0
66	20231207	200400	1026112910	7960	7960	7960	7960	0
67	20231207	200300	1026112910	7960	7960	7960	7960	0
68	20231207	200200	1026112910	7960	7960	7960	7960	0
69	20231207	200100	1026112910	7960	7960	7960	7960	0
70	20231207	200000	1026112910	7960	7960	7960	7960	0
71	20231207	195900	1026112910	7960	7960	7960	7960	0
72	20231207	195800	1026112910	7960	7960	7960	7960	0
73	20231207	195700	1026112910	7960	7960	7960	7960	0
74	20231207	195600	1026112910	7960	7960	7960	7960	0
75	20231207	195500	1026112910	7960	7960	7960	7960	0
76	20231207	195400	1026112910	7960	7960	7960	7960	0
77	20231207	195300	1026112910	7960	7960	7960	7960	0
78	20231207	195200	1026112910	7960	7960	7960	7960	0
79	20231207	195100	1026112910	7960	7960	7960	7960	0
80	20231207	195000	1026112910	7960	7960	7960	7960	0
81	20231207	194900	1026112910	7960	7960	7960	7960	0
82	20231207	194800	1026112910	7960	7960	7960	7960	0
83	20231207	194700	1026112910	7960	7960	7960	7960	0
84	20231207	194600	1026112910	7960	7960	7960	7960	0
85	20231207	194500	1026112910	7960	7960	7960	7960	0
86	20231207	194400	1026112910	7960	7960	7960	7960	0
87	20231207	194300	1026112910	7960	7960	7960	7960	0
88	20231207	194200	1026112910	7960	7960	7960	7960	0
89	20231207	194100	1026112910	7960	7960	7960	7960	0
90	20231207	194000	1026112910	7960	7960	7960	7960	0
91	20231207	193900	1026112910	7960	7960	7960	7960	0
92	20231207	193800	1026112910	7960	7960	7960	7960	1266
93	20231207	193700	1026112910	7960	7960	7960	7960	0
94	20231207	193600	1026112910	7960	7960	7960	7960	0
95	20231207	193500	1026112910	7960	7960	7960	7960	0
96	20231207	193400	1026112910	7960	7960	7960	7960	0
97	20231207	193300	1026112910	7960	7960	7960	7960	0
98	20231207	193200	1026112910	7960	7960	7960	7960	0
99	20231207	193100	1026112910	7960	7960	7960	7960	0
100	20231207	193000	1026112910	7960	7960	7960	7960	0
101	20231207	192900	1026112910	7960	7960	7960	7960	0
102	20231207	192800	1026112910	7960	7960	7960	7960	0
103	20231207	192700	1026112910	7960	7960	7960	7960	0
104	20231207	192600	1026112910	7960	7960	7960	7960	0
105	20231207	192500	1026112910	7960	7960	7960	7960	0
106	20231207	192400	1026112910	7960	7960	7960	7960	0
107	20231207	192300	1026112910	7960	7960	7960	7960	0
108	20231207	192200	1026112910	7960	7960	7960	7960	0
109	20231207	192100	1026112910	7960	7960	7960	7960	0
110	20231207	192000	1026112910	7960	7960	7960	7960	0
111	20231207	191900	1026112910	7960	7960	7960	7960	0
112	20231207	191800	1026112910	7960	7960	7960	7960	0
113	20231207	191700	1026112910	7960	7960	7960	7960	0
114	20231207	191600	1026112910	7960	7960	7960	7960	0
115	20231207	191500	1026112910	7960	7960	7960	7960	0
116	20231207	191400	1026112910	7960	7960	7960	7960	0
117	20231207	191300	1026112910	7960	7960	7960	7960	0
118	20231207	191200	1026112910	7960	7960	7960	7960	0
119	20231207	191100	1026112910	7960	7960	7960	7960	0
120	20231207	191000	1026112910	7960	7960	7960	7960	0
121	20231207	190900	1026112910	7960	7960	7960	7960	0
122	20231207	190800	1026112910	7960	7960	7960	7960	1266
123	20231207	190700	1026112910	7960	7960	7960	7960	0
124	20231207	190600	1026112910	7960	7960	7960	7960	0
125	20231207	190500	1026112910	7960	7960	7960	7960	0
126	20231207	190400	1026112910	7960	7960	7960	7960	0
127	20231207	190300	1026112910	7960	7960	7960	7960	0
128	20231207	190200	1026112910	7960	7960	7960	7960	0
129	20231207	190100	1026112910	7960	7960	7960	7960	0
130	20231207	190000	1026112910	7960	7960	7960	7960	0
131	20231207	185900	1026112910	7960	7960	7960	7960	0
132	20231207	185800	1026112910	7960	7960	7960	7960	0
133	20231207	185700	1026112910	7960	7960	7960	7960	0
134	20231207	185600	1026112910	7960	7960	7960	7960	0
135	20231207	185500	1026112910	7960	7960	7960	7960	0
136	20231207	185400	1026112910	7960	7960	7960	7960	0
137	20231207	185300	1026112910	7960	7960	7960	7960	0
138	20231207	185200	1026112910	7960	7960	7960	7960	0
139	20231207	185100	1026112910	7960	7960	7960	7960	0
140	20231207	185000	1026112910	7960	7960	7960	7960	0
141	20231207	184900	1026112910	7960	7960	7960	7960	0
142	20231207	184800	1026112910	7960	7960	7960	7960	0
143	20231207	184700	1026112910	7960	7960	7960	7960	0
144	20231207	184600	1026112910	7960	7960	7960	7960	0
145	20231207	184500	1026112910	7960	7960	7960	7960	0
146	20231207	184400	1026112910	7960	7960	7960	7960	0
147	20231207	184300	1026112910	7960	7960	7960	7960	0
148	20231207	184200	1026112910	7960	7960	7960	7960	0
149	20231207	184100	1026112910	7960	7960	7960	7960	0
150	20231207	184000	1026112910	7960	7960	7960	7960	0
151	20231207	183900	1026112910	7960	7960	7960	7960	0
152	20231207	183800	1026112910	7960	7960	7960	7960	1266
153	20231207	183700	1026112910	7960	7960	7960	7960	0
154	20231207	183600	1026112910	7960	7960	7960	7960	0
155	20231207	183500	1026112910	7960	7960	7960	7960	0
156	20231207	183400	1026112910	7960	7960	7960	7960	0
157	20231207	183300	1026112910	7960	7960	7960	7960	0
158	20231207	183200	1026112910	7960	7960	7960	7960	0
159	20231207	183100	1026112910	7960	7960	7960	7960	0
160	20231207	183000	1026112910	7960	7960	7960	7960	0
161	20231207	182900	1026112910	7960	7960	7960	7960	0
162	20231207	182800	1026112910	7960	7960	7960	7960	0
163	20231207	182700	1026112910	7960	7960	7960	7960	0
164	20231207	182600	1026112910	7960	7960	7960	7960	0
165	20231207	182500	1026112910	7960	7960	7960	7960	0
166	20231207	182400	1026112910	7960	7960	7960	7960	0
167	20231207	182300	1026112910	7960	7960	7960	7960	0
168	20231207	182200	1026112910	7960	7960	7960	7960	0
169	20231207	182100	1026112910	7960	7960	7960	7960	0
170	20231207	182000	1026112910	7960	7960	7960	7960	0
171	20231207	181900	1026112910	7960	7960	7960	7960	0
172	20231207	181800	1026112910	7960	7960	7960	7960	0
173	20231207	181700	1026112910	7960	7960	7960	7960	0
174	20231207	181600	1026112910	7960	7960	7960	7960	0
175	20231207	181500	1026112910	7960	7960	7960	7960	0
176	20231207	181400	1026112910	7960	7960	7960	7960	0
177	20231207	181300	1026112910	7960	7960	7960	7960	0
178	20231207	181200	1026112910	7960	7960	7960	7960	0
179	20231207	181100	1026112910	7960	7960	7960	7960	0
180	20231207	181000	1026112910	7960	7960	7960	7960	0
181	20231207	180900	1026112910	7960	7960	7960	7960	0
182	20231207	180800	1026112910	7960	7960	7960	7960	1266
183	20231207	180700	1026112910	7960	7960	7960	7960	0
184	20231207	180600	1026112910	7960	7960	7960	7960	0
185	20231207	180500	1026112910	7960	7960	7960	7960	0
186	20231207	180400	1026112910	7960	7960	7960	7960	0
187	20231207	180300	1026112910	7960	7960	7960	7960	0
188	20231207	180200	1026112910	7960	7960	7960	7960	0
189	20231207	180100	1026112910	7960	7960	7960	7960	0
190	20231207	180000	1026112910	7960	7960	7960	7960	0
191	20231207	175900	1026112910	7960	7960	7960	7960	0
192	20231207	175800	1026112910	7960	7960	7960	7960	0
193	20231207	175700	1026112910	7960	7960	7960	7960	0
194	20231207	175600	1026112910	7960	7960	7960	7960	0
195	20231207	175500	1026112910	7960	7960	7960	7960	0
196	20231207	175400	1026112910	7960	7960	7960	7960	0
197	20231207	175300	1026112910	7960	7960	7960	7960	0
198	20231207	175200	1026112910	7960	7960	7960	7960	0
199	20231207	175100	1026112910	7960	7960	7960	7960	0
200	20231207	175000	1026112910	7960	7960	7960	7960	0
201	20231207	174900	1026112910	7960	7960	7960	7960	0
202	20231207	174800	1026112910	7960	7960	7960	7960	0
203	20231207	174700	1026112910	7960	7960	7960	7960	0
204	20231207	174600	1026112910	7960	7960	7960	7960	0
205	20231207	174500	1026112910	7960	7960	7960	7960	0
206	20231207	174400	1026112910	7960	7960	7960	7960	0
207	20231207	174300	1026112910	7960	7960	7960	7960	0
208	20231207	174200	1026112910	7960	7960	7960	7960	0
209	20231207	174100	1026112910	7960	7960	7960	7960	0
210	20231207	174000	1026112910	7960	7960	7960	7960	0
211	20231207	173900	1026112910	7960	7960	7960	7960	0
212	20231207	173800	1026112910	7960	7960	7960	7960	1266
213	20231207	173700	1026112910	7960	7960	7960	7960	0
214	20231207	173600	1026112910	7960	7960	7960	7960	0
215	20231207	173500	1026112910	7960	7960	7960	7960	0
216	20231207	173400	1026112910	7960	7960	7960	7960	0
217	20231207	173300	1026112910	7960	7960	7960	7960	0
218	20231207	173200	1026112910	7960	7960	7960	7960	0
219	20231207	173100	1026112910	7960	7960	7960	7960	0
220	20231207	173000	1026112910	7960	7960	7960	7960	0
221	20231207	172900	1026112910	7960	7960	7960	7960	0
222	20231207	172800	1026112910	7960	7960	7960	7960	0
223	20231207	172700	1026112910	7960	7960	7960	7960	0
224	20231207	172600	1026112910	7960	7960	7960	7960	0
225	20231207	172500	1026112910	7960	7960	7960	7960	0
226	20231207	172400	1026112910	7960	7960	7960	7960	0
227	20231207	172300	1026112910	7960	7960	7960	7960	0
228	20231207	172200	1026112910	7960	7960	7960	7960	0
229	20231207	172100	1026112910	7960	7960	7960	7960	0
230	20231207	172000	1026112910	7960	7960	7960	7960	0
231	20231207	171900	1026112910	7960	7960	7960	7960	0
232	20231207	171800	1026112910	7960	7960	7960	7960	0
233	20231207	171700	1026112910	7960	7960	7960	7960	0
234	20231207	171600	1026112910	7960	7960	7960	7960	0
235	20231207	171500	1026112910	7960	7960	7960	7960	0
236	20231207	171400	1026112910	7960	7960	7960	7960	0
237	20231207	171300	1026112910	7960	7960	7960	7960	0
238	20231207	171200	1026112910	7960	7960	7960	7960	0
239	20231207	171100	1026112910	7960	7960	7960	7960	0
240	20231207	171000	1026112910	7960	7960	7960	7960	0
241	20231207	170900	1026112910	7960	7960	7960	7960	0
242	20231207	170800	1026112910	7960	7960	7960	7960	1266
243	20231207	170700	1026112910	7960	7960	7960	7960	0
244	20231207	170600	1026112910	7960	7960	7960	7960	0
245	20231207	170500	1026112910	7960	7960	7960	7960	0
246	20231207	170400	1026112910	7960	7960	7960	7960	0
247	20231207	170300	1026112910	7960	7960	7960	7960	0
248	20231207	170200	1026112910	7960	7960	7960	7960	0
249	20231207	170100	1026112910	7960	7960	7960	7960	0
250	20231207	170000	1026112910	7960	7960	7960	7960	0
251	20231207	165900	1026112910	7960	7960	7960	7960	0
252	20231207	165800	1026112910	7960	7960	7960	7960	0
253	20231207	165700	1026112910	7960	7960	7960	7960	0
254	20231207	165600	1026112910	7960	7960	7960	7960	0
255	20231207	165500	1026112910	7960	7960	7960	7960	0
256	20231207	165400	1026112910	7960	7960	7960	7960	0
257	20231207	165300	1026112910	7960	7960	7960	7960	0
258	20231207	165200	1026112910	7960	7960	7960	7960	0
259	20231207	165100	1026112910	7960	7960	7960	7960	0
260	20231207	165000	1026112910	7960	7960	7960	7960	0
261	20231207	164900	1026112910	7960	7960	7960	7960	0
262	20231207	164800	1026112910	7960	7960	7960	7960	0
263	20231207	164700	1026112910	7960	7960	7960	7960	0
264	20231207	164600	1026112910	7960	7960	7960	7960	0
265	20231207	164500	1026112910	7960	7960	7960	7960	0
266	20231207	164400	1026112910	7960	7960	7960	7960	0
267	20231207	164300	1026112910	7960	7960	7960	7960	0
268	20231207	164200	1026112910	7960	7960	7960	7960	0
269	20231207	164100	1026112910	7960	7960	7960	7960	0
270	20231207	164000	1026112910	7960	7960	7960	7960	0
271	20231207	163900	1026112910	7960	7960	7960	7960	0
272	20231207	163800	1026112910	7960	7960	7960	7960	1266
273	20231207	163700	1026112910	7960	7960	7960	7960	0
274	20231207	163600	1026112910	7960	7960	7960	7960	0
275	20231207	163500	1026112910	7960	7960	7960	7960	0
276	20231207	163400	1026112910	7960	7960	7960	7960	0
277	20231207	163300	1026112910	7960	7960	7960	7960	0
278	20231207	163200	1026112910	7960	7960	7960	7960	0
279	20231207	163100	1026112910	7960	7960	7960	7960	0
280	20231207	163000	1026112910	7960	7960	7960	7960	0
281	20231207	162900	1026112910	7960	7960	7960	7960	0
282	20231207	162800	1026112910	7960	7960	7960	7960	0
283	20231207	162700	1026112910	7960	7960	7960	7960	0
284	20231207	162600	1026112910	7960	7960	7960	7960	0
285	20231207	162500	1026112910	7960	7960	7960	7960	0
286	20231207	162400	1026112910	7960	7960	7960	7960	0
287	20231207	162300	1026112910	7960	7960	7960	7960	0
288	20231207	162200	1026112910	7960	7960	7960	7960	0
289	20231207	162100	1026112910	7960	7960	7960	7960	0
290	20231207	162000	1026112910	7960	7960	7960	7960	0
291	20231207	161900	1026112910	7960	7960	7960	7960	0
292	20231207	161800	1026112910	7960	7960	7960	7960	0
293	20231207	161700	1026112910	7960	7960	7960	7960	0
294	20231207	161600	1026112910	7960	7960	7960	7960	0
295	20231207	161500	1026112910	7960	7960	7960	7960	0
296	20231207	161400	1026112910	7960	7960	7960	7960	0
297	20231207	161300	1026112910	7960	7960	7960	7960	0
298	20231207	161200	1026112910	7960	7960	7960	7960	0
299	20231207	161100	1026112910	7960	7960	7960	7960	0
300	20231207	161000	1026112910	7960	7960	7960	7960	0
301	20231207	160900	1026112910	7960	7960	7960	7960	0
302	20231207	160800	1026112910	7960	7960	7960	7960	1266
303	20231207	160700	1026112910	7960	7960	7960	7960	0
304	20231207	160600	1026112910	7960	7960	7960	7960	0
305	20231207	160500	1026112910	7960	7960	7960	7960	0
306	20231207	160400	1026112910	7960	7960	7960	7960	0
307	20231207	160300	1026112910	7960	7960	7960	7960	0
308	20231207	160200	1026112910	7960	7960	7960	7960	0
309	20231207	160100	1026112910	7960	7960	7960	7960	0
310	20231207	160000	1026112910	7960	7960	7960	7960	0
311	20231207	155900	1026112910	7960	7960	7960	7960	0
312	20231207	155800	1026112910	7960	7960	7960	7960	0
313	20231207	155700	1026112910	7960	7960	7960	7960	0
314	20231207	155600	1026112910	7960	7960	7960	7960	0
315	20231207	155500	1026112910	7960	7960	7960	7960	0
316	20231207	155400	1026112910	7960	7960	7960	7960	0
317	20231207	155300	1026112910	7960	7960	7960	7960	0
318	20231207	155200	1026112910	7960	7960	7960	7960	0
319	20231207	155100	1026112910	7960	7960	7960	7960	0
320	20231207	155000	1026112910	7960	7960	7960	7960	0
321	20231207	154900	1026112910	7960	7960	7960	7960	0
322	20231207	154800	1026112910	7960	7960	7960	7960	0
323	20231207	154700	1026112910	7960	7960	7960	7960	0
324	20231207	154600	1026112910	7960	7960	7960	7960	0
325	20231207	154500	1026112910	7960	7960	7960	7960	0
326	20231207	154400	1026112910	7960	7960	7960	7960	0
327	20231207	154300	1026112910	7960	7960	7960	7960	0
328	20231207	154200	1026112910	7960	7960	7960	7960	0
329	20231207	154100	1026112910	7960	7960	7960	7960	0
330	20231207	154000	1026112910	7960	7960	7960	7960	0
331	20231207	153900	1026112910	7960	7960	7960	7960	0
332	20231207	153800	1026112910	7960	7960	7960	7960	1266
333	20231207	153700	1026112910	7960	7960	7960	7960	0
334	20231207	153600	1026112910	7960	7960	7960	7960	0
335	20231207	153500	1026112910	7960	7960	7960	7960	0
336	20231207	153400	1026112910	7960	7960	7960	7960	0
337	20231207	153300	1026112910	7960	7960	7960	7960	0
338	20231207	153200	1026112910	7960	7960	7960	7960	0
339	20231207	153100	1026112910	7960	7960	7960	7960	0
340	20231207	153000	1026112910	7960	7960	7960	7960	1266
341	20231207	152900	1016035550	8030	8030	8030	8030	0
342	20231207	152800	1016035550	8030	8030	8030	8030	0
343	20231207	152700	1016035550	8030	8030	8030	8030	0
344	20231207	152600	1016035550	8030	8030	8030	8030	0
345	20231207	152500	1016035550	8030	8030	8030	8030	0
346	20231207	152400	1016035550	8030	8030	8030	8030	0
347	20231207	152300	1016035550	8030	8030	8030	8030	0
348	20231207	152200	1016035550	8030	8030	8030	8030	0
349	20231207	152100	1016035550	8030	8030	8030	8030	0
350	20231207	152000	1016035550	8030	8030	8030	8030	0
351	20231207	151900	1016035550	8030	8000	8030	7980	595
352	20231207	151800	1011262770	8030	8030	8030	7970	16
353	20231207	151700	1011134760	7960	8050	8050	7960	1651
354	20231207	151600	997970910	8030	8030	8030	7990	429
355	20231207	151500	994533250	8030	8020	8030	8020	100
356	20231207	151400	993731240	8020	8000	8020	8000	745
357	20231207	151300	987763780	8000	8000	8000	8000	1
358	20231207	151200	987755780	8000	8010	8010	8000	297
359	20231207	151100	985377810	8000	8020	8020	8000	134
360	20231207	151000	984304690	8030	8030	8030	8030	0
361	20231207	150900	984304690	8030	8030	8030	8030	203
362	20231207	150800	982674600	8010	8010	8010	8010	20
363	20231207	150700	982514400	8030	8030	8040	8030	224
364	20231207	150600	980714610	8030	8030	8030	8030	17
365	20231207	150500	980578100	8010	8010	8010	8010	318
366	20231207	150400	978030920	8010	8010	8010	8010	204
367	20231207	150300	976396880	7950	7990	8020	7950	3551
368	20231207	150200	948105220	8040	8050	8050	7980	289
369	20231207	150100	945785680	7980	7990	7990	7980	400
370	20231207	150000	942590920	8050	8030	8050	7980	3878
371	20231207	145900	911561120	8020	8050	8060	8020	6901
372	20231207	145800	856033600	8060	8070	8070	8060	1138
373	20231207	145700	846860820	8100	8090	8100	8060	495
374	20231207	145600	842864240	8090	8090	8090	8090	1
375	20231207	145500	842856150	8060	8090	8090	8060	358
376	20231207	145400	839966720	8070	8070	8070	8070	129
377	20231207	145300	838925690	8080	8080	8080	8080	100
378	20231207	145200	838117690	8090	8090	8090	8070	312
379	20231207	145100	835595990	8090	8090	8090	8090	0
380	20231207	145000	835595990	8090	8090	8090	8070	111
381	20231207	144900	834698080	8090	8090	8090	8090	100
382	20231207	144800	833889080	8070	8070	8070	8070	81
383	20231207	144700	833235410	8090	8090	8090	8090	310
384	20231207	144600	830727510	8090	8090	8090	8090	0
385	20231207	144500	830727510	8090	8090	8090	8090	110
386	20231207	144400	829837610	8070	8070	8090	8070	331
387	20231207	144300	827164440	8100	8100	8100	8100	111
388	20231207	144200	826265340	8100	8100	8100	8100	100
389	20231207	144100	825455340	8070	8070	8070	8070	80
390	20231207	144000	824809740	8100	8100	8100	8100	115
391	20231207	143900	823878240	8100	8100	8100	8100	100
392	20231207	143800	823068240	8070	8100	8100	8070	128
393	20231207	143700	822032370	8100	8100	8100	8100	110
394	20231207	143600	821141370	8070	8070	8070	8070	863
395	20231207	143500	814176960	8100	8080	8100	8070	441
396	20231207	143400	810613310	8100	8080	8100	8080	233
397	20231207	143300	808728670	8080	8090	8110	8080	269
398	20231207	143200	806552220	8110	8110	8110	8110	100
399	20231207	143100	805741220	8080	8110	8110	8080	104
400	20231207	143000	804897810	8120	8120	8120	8120	5
401	20231207	142900	804857210	8120	8100	8120	8090	295
402	20231207	142800	802467610	8120	8120	8120	8120	97
403	20231207	142700	801679970	8120	8120	8120	8120	100
404	20231207	142600	800867970	8130	8130	8130	8130	107
405	20231207	142500	799998060	8090	8100	8100	8090	20
406	20231207	142400	799836250	8130	8100	8130	8100	133
407	20231207	142300	798755950	8140	8140	8140	8140	93
408	20231207	142200	797998930	8140	8140	8140	8140	100
409	20231207	142100	797184930	8140	8140	8140	8140	105
410	20231207	142000	796330230	8140	8140	8140	8140	0
411	20231207	141900	796330230	8140	8100	8140	8090	300
412	20231207	141800	793897790	8140	8140	8140	8140	105
413	20231207	141700	793043090	8140	8140	8140	8140	100
414	20231207	141600	792229090	8140	8140	8140	8140	100
415	20231207	141500	791415090	8140	8120	8140	8120	199
416	20231207	141400	789795450	8120	8120	8120	8120	189
417	20231207	141300	788260770	8120	8090	8120	8090	7
418	20231207	141200	788204110	8090	8090	8090	8090	196
419	20231207	141100	786618470	8090	8090	8090	8090	300
420	20231207	141000	784191470	8090	8090	8090	8090	30
421	20231207	140900	783948770	8120	8120	8120	8120	196
422	20231207	140800	782357250	8090	8090	8090	8090	1
423	20231207	140700	782349160	8120	8120	8120	8120	110
424	20231207	140600	781455960	8120	8120	8120	8120	104
425	20231207	140500	780611480	8120	8120	8120	8120	100
426	20231207	140400	779799480	8110	8090	8110	8090	609
427	20231207	140300	774870750	8110	8110	8110	8110	153
428	20231207	140200	773629920	8130	8130	8130	8130	100
429	20231207	140100	772816920	8130	8130	8130	8130	158
430	20231207	140000	771532380	8130	8130	8130	8130	100
431	20231207	135900	770719380	8130	8130	8130	8130	92
432	20231207	135800	769971420	8130	8130	8130	8130	0
433	20231207	135700	769971420	8130	8130	8130	8130	206
434	20231207	135600	768296640	8130	8130	8130	8130	0
435	20231207	135500	768296640	8130	8130	8130	8130	100
436	20231207	135400	767483640	8110	8130	8130	8110	200
437	20231207	135300	765860640	8110	8110	8110	8110	110
438	20231207	135200	764968540	8110	8110	8110	8110	120
439	20231207	135100	763995340	8110	8110	8110	8110	1
440	20231207	135000	763987230	8110	8110	8110	8110	110
441	20231207	134900	763095130	8110	8080	8110	8080	292
442	20231207	134800	760733010	8090	8100	8100	8090	177
443	20231207	134700	759300080	8110	8130	8130	8110	294
444	20231207	134600	756910760	8130	8130	8130	8130	0
445	20231207	134500	756910760	8130	8130	8130	8130	196
446	20231207	134400	755317280	8130	8130	8130	8130	0
447	20231207	134300	755317280	8130	8130	8130	8130	1
448	20231207	134200	755309150	8130	8130	8130	8130	208
449	20231207	134100	753618110	8120	8130	8130	8120	200
450	20231207	134000	751994100	8140	8140	8140	8140	192
451	20231207	133900	750431220	8120	8120	8120	8120	51
452	20231207	133800	750017100	8130	8130	8130	8130	102
453	20231207	133700	749187840	8150	8140	8150	8140	405
454	20231207	133600	745889060	8140	8150	8150	8140	9
455	20231207	133500	745815740	8150	8150	8150	8150	236
456	20231207	133400	743892340	8150	8150	8150	8150	0
457	20231207	133300	743892340	8150	8150	8150	8150	0
458	20231207	133200	743892340	8150	8140	8150	8140	208
459	20231207	133100	742198140	8120	8120	8120	8120	0
460	20231207	133000	742198140	8120	8120	8150	8120	110
461	20231207	132900	741302180	8120	8120	8120	8120	0
462	20231207	132800	741302180	8120	8090	8120	8090	169
463	20231207	132700	739931550	8120	8120	8120	8120	110
464	20231207	132600	739038350	8120	8120	8120	8120	10
465	20231207	132500	738957150	8120	8120	8120	8120	252
466	20231207	132400	736910910	8120	8120	8120	8120	0
467	20231207	132300	736910910	8120	8120	8120	8120	108
468	20231207	132200	736033950	8120	8120	8120	8120	100
469	20231207	132100	735221950	8080	8080	8080	8080	0
470	20231207	132000	735221950	8080	8120	8120	8080	193
471	20231207	131900	733654830	8120	8120	8120	8120	3
472	20231207	131800	733630470	8120	8120	8120	8120	100
473	20231207	131700	732818470	8100	8100	8100	8100	100
474	20231207	131600	732008470	8120	8120	8120	8120	0
475	20231207	131500	732008470	8120	8120	8120	8120	100
476	20231207	131400	731196470	8120	8120	8120	8120	10
477	20231207	131300	731115270	8150	8150	8150	8150	0
478	20231207	131200	731115270	8150	8120	8150	8120	105
479	20231207	131100	730259670	8120	8120	8120	8120	1
480	20231207	131000	730251550	8080	8120	8120	8080	231
481	20231207	130900	728380300	8120	8120	8120	8120	0
482	20231207	130800	728380300	8120	8120	8120	8120	0
483	20231207	130700	728380300	8120	8090	8120	8090	388
484	20231207	130600	725238380	8090	8100	8100	8090	40
485	20231207	130500	724914760	8090	8120	8120	8090	138
486	20231207	130400	723795150	8120	8120	8120	8120	93
487	20231207	130300	723039990	8140	8140	8140	8140	0
488	20231207	130200	723039990	8140	8140	8140	8140	100
489	20231207	130100	722225990	8100	8100	8100	8100	103
490	20231207	130000	721391690	8130	8130	8130	8130	100
491	20231207	125900	720578690	8100	8100	8100	8100	228
492	20231207	125800	718731890	8100	8100	8100	8100	100
493	20231207	125700	717921890	8100	8100	8100	8100	0
494	20231207	125600	717921890	8100	8100	8100	8100	3
495	20231207	125500	717897590	8090	8090	8090	8090	43
496	20231207	125400	717549720	8090	8090	8090	8090	257
497	20231207	125300	715470590	8100	8100	8100	8100	140
498	20231207	125200	714336590	8100	8100	8100	8100	0
499	20231207	125100	714336590	8100	8100	8100	8100	1
500	20231207	125000	714328490	8090	8090	8090	8090	80
501	20231207	124900	713681290	8090	8090	8090	8090	13
502	20231207	124800	713576120	8090	8080	8090	8080	71
503	20231207	124700	713002420	8080	8080	8080	8080	132
504	20231207	124600	711935860	8090	8090	8090	8090	6
505	20231207	124500	711887320	8090	8100	8100	8090	174
506	20231207	124400	710478640	8100	8150	8150	8100	452
507	20231207	124300	706815440	8150	8150	8150	8150	100
508	20231207	124200	706000440	8150	8110	8150	8110	9
509	20231207	124100	705927410	8110	8110	8110	8110	1
510	20231207	124000	705919300	8110	8110	8110	8110	100
511	20231207	123900	705108300	8100	8120	8120	8100	500
512	20231207	123800	701053680	8130	8130	8140	8130	103
513	20231207	123700	700216280	8130	8140	8140	8110	59
514	20231207	123600	699737250	8130	8150	8150	8130	23
515	20231207	123500	699550120	8150	8150	8150	8150	101
516	20231207	123400	698726970	8150	8150	8150	8150	1
517	20231207	123300	698718820	8160	8160	8160	8150	102
518	20231207	123200	697886510	8150	8150	8150	8150	0
519	20231207	123100	697886510	8150	8150	8150	8150	4
520	20231207	123000	697853910	8160	8150	8160	8150	102
521	20231207	122900	697021610	8150	8150	8150	8150	4
522	20231207	122800	696989010	8140	8140	8140	8140	101
523	20231207	122700	696166870	8110	8110	8110	8110	50
524	20231207	122600	695761370	8110	8120	8120	8110	16
525	20231207	122500	695631570	8150	8150	8150	8150	150
526	20231207	122400	694409070	8160	8160	8160	8160	100
527	20231207	122300	693593070	8170	8170	8170	8170	100
528	20231207	122200	692776070	8170	8170	8170	8170	1
529	20231207	122100	692767900	8170	8170	8170	8170	33
530	20231207	122000	692498290	8180	8180	8180	8180	100
531	20231207	121900	691680290	8180	8180	8180	8180	0
532	20231207	121800	691680290	8180	8180	8180	8180	100
533	20231207	121700	690862290	8180	8160	8180	8160	184
534	20231207	121600	689360570	8160	8150	8160	8150	92
535	20231207	121500	688610720	8150	8110	8150	8110	18
536	20231207	121400	688464220	8150	8150	8150	8150	0
537	20231207	121300	688464220	8150	8110	8150	8110	103
538	20231207	121200	687624850	8110	8110	8110	8110	0
539	20231207	121100	687624850	8110	8110	8110	8110	6
540	20231207	121000	687576190	8150	8150	8150	8150	100
541	20231207	120900	686761190	8130	8130	8130	8130	19
542	20231207	120800	686606720	8130	8130	8130	8130	82
543	20231207	120700	685940060	8140	8140	8140	8140	0
544	20231207	120600	685940060	8140	8140	8140	8140	100
545	20231207	120500	685126060	8150	8150	8150	8150	100
546	20231207	120400	684311060	8170	8170	8170	8170	0
547	20231207	120300	684311060	8170	8170	8170	8170	300
548	20231207	120200	681860060	8180	8180	8180	8180	0
549	20231207	120100	681860060	8180	8180	8180	8180	5
550	20231207	120000	681819160	8180	8180	8180	8180	100
551	20231207	115900	681001160	8110	8110	8110	8110	0
552	20231207	115800	681001160	8110	8190	8190	8110	101
553	20231207	115700	680174050	8120	8110	8120	8110	1478
554	20231207	115600	668177990	8110	8100	8110	8100	25
555	20231207	115500	667975250	8100	8100	8100	8100	52
556	20231207	115400	667554050	8100	8110	8110	8100	12
557	20231207	115300	667456750	8100	8100	8100	8100	198
558	20231207	115200	665852950	8100	8100	8100	8100	101
559	20231207	115100	665034850	8100	8100	8100	8100	100
560	20231207	115000	664224850	8100	8100	8100	8100	0
561	20231207	114900	664224850	8100	8100	8100	8100	200
562	20231207	114800	662604850	8100	8100	8100	8100	100
563	20231207	114700	661794850	8060	8060	8060	8060	11
564	20231207	114600	661706190	8060	8060	8060	8060	53
565	20231207	114500	661279010	8060	8060	8060	8060	0
566	20231207	114400	661279010	8060	8060	8060	8060	1
567	20231207	114300	661270950	8060	8080	8080	8060	1114
568	20231207	114200	652291350	8090	8100	8100	8090	33
569	20231207	114100	652024060	8100	8100	8100	8100	102
570	20231207	114000	651197860	8090	8090	8090	8090	0
571	20231207	113900	651197860	8090	8090	8090	8090	1114
572	20231207	113800	642185600	8090	8060	8090	8060	111
573	20231207	113700	641287940	8070	8070	8070	8070	1
574	20231207	113600	641279870	8060	8060	8060	8060	100
575	20231207	113500	640473870	8060	8060	8060	8060	0
576	20231207	113400	640473870	8060	8070	8070	8050	77
577	20231207	113300	639853740	8090	8070	8090	8060	104
578	20231207	113200	639012490	8060	8060	8060	8060	0
579	20231207	113100	639012490	8060	8090	8090	8060	202
580	20231207	113000	637381360	8060	8070	8070	8050	221
581	20231207	112900	635602200	8070	8070	8070	8070	1
582	20231207	112800	635594130	8060	8060	8060	8050	402
583	20231207	112700	632354020	8060	8060	8060	8060	50
584	20231207	112600	631951020	8060	8090	8090	8060	378
585	20231207	112500	628897650	8060	8070	8070	8050	351
586	20231207	112400	626072050	8070	8070	8070	8070	1
587	20231207	112300	626063980	8070	8060	8070	8060	150
588	20231207	112200	624853980	8060	8060	8060	8060	116
589	20231207	112100	623919020	8060	8060	8060	8050	212
590	20231207	112000	622210340	8060	8060	8060	8060	13
591	20231207	111900	622105560	8060	8060	8070	8060	21
592	20231207	111800	621936280	8070	8060	8070	8060	152
593	20231207	111700	620710150	8070	8070	8070	8070	3
594	20231207	111600	620685940	8070	8100	8100	8050	106
595	20231207	111500	619827600	8100	8100	8100	8100	2
596	20231207	111400	619811400	8100	8100	8100	8100	0
597	20231207	111300	619811400	8100	8100	8100	8100	100
598	20231207	111200	619001400	8050	8050	8050	8050	462
599	20231207	111100	615282300	8050	8070	8090	8050	3784
600	20231207	111000	584806900	8070	8070	8070	8070	10
601	20231207	110900	584726200	8060	8090	8090	8060	2034
602	20231207	110800	568298080	8090	8090	8090	8090	0
603	20231207	110700	568298080	8090	8090	8090	8090	0
604	20231207	110600	568298080	8090	8090	8090	8090	508
605	20231207	110500	564188360	8090	8100	8100	8090	443
606	20231207	110400	560604440	8100	8100	8100	8100	460
607	20231207	110300	556878440	8090	8090	8090	8090	86
608	20231207	110200	556182700	8090	8090	8090	8090	217
609	20231207	110100	554427170	8090	8090	8090	8090	283
610	20231207	110000	552137700	8090	8090	8090	8090	323
611	20231207	105900	549524630	8100	8100	8110	8100	47
612	20231207	105800	549143510	8100	8100	8100	8100	0
613	20231207	105700	549143510	8100	8100	8100	8100	200
614	20231207	105600	547523510	8090	8110	8110	8090	21
615	20231207	105500	547353220	8110	8110	8110	8110	0
616	20231207	105400	547353220	8110	8110	8110	8110	101
617	20231207	105300	546534110	8110	8110	8110	8110	0
618	20231207	105200	546534110	8110	8110	8110	8110	7
619	20231207	105100	546477340	8090	8090	8090	8090	100
620	20231207	105000	545668340	8090	8090	8090	8090	0
621	20231207	104900	545668340	8090	8090	8090	8090	60
622	20231207	104800	545182940	8070	8070	8070	8070	80
623	20231207	104700	544537340	8070	8090	8090	8070	189
624	20231207	104600	543009190	8090	8090	8090	8090	219
625	20231207	104500	541237480	8090	8080	8090	8080	32
626	20231207	104400	540978660	8080	8080	8080	8080	3
627	20231207	104300	540954420	8080	8080	8080	8080	56
628	20231207	104200	540501940	8070	8080	8080	8070	45
629	20231207	104100	540138640	8070	8070	8070	8070	11
630	20231207	104000	540049870	8080	8070	8080	8070	22
631	20231207	103900	539872290	8070	8070	8070	8070	7
632	20231207	103800	539815800	8070	8070	8070	8070	13
633	20231207	103700	539710890	8070	8080	8080	8070	53
634	20231207	103600	539283070	8080	8090	8090	8080	245
635	20231207	103500	537301640	8090	8090	8090	8090	2
636	20231207	103400	537285460	8090	8080	8090	8080	53
637	20231207	103300	536857190	8050	8050	8050	8050	0
638	20231207	103200	536857190	8050	8050	8050	8050	0
639	20231207	103100	536857190	8050	8070	8070	8050	1150
640	20231207	103000	527598960	8070	8070	8070	8060	1385
641	20231207	102900	516434960	8080	8070	8080	8060	85
642	20231207	102800	515748250	8060	8070	8070	8060	417
643	20231207	102700	512384870	8060	8060	8070	8060	177
644	20231207	102600	510956750	8060	8080	8090	8060	376
645	20231207	102500	507921920	8080	8070	8080	8070	3
646	20231207	102400	507897690	8090	8090	8090	8090	108
647	20231207	102300	507023970	8090	8080	8090	8060	2747
648	20231207	102200	484859550	8080	8090	8090	8080	1119
649	20231207	102100	475817030	8090	8120	8120	8090	2613
650	20231207	102000	454665680	8120	8120	8120	8120	0
651	20231207	101900	454665680	8120	8110	8120	8100	276
652	20231207	101800	452425840	8100	8100	8110	8100	65
653	20231207	101700	451899320	8110	8120	8120	8110	250
654	20231207	101600	449871810	8100	8110	8110	8100	429
655	20231207	101500	446395680	8110	8120	8120	8110	749
656	20231207	101400	440321150	8120	8120	8120	8120	18
657	20231207	101300	440174990	8120	8120	8120	8120	7
658	20231207	101200	440118150	8120	8120	8120	8120	2
659	20231207	101100	440101910	8110	8110	8110	8110	33
660	20231207	101000	439834280	8110	8100	8110	8100	150
661	20231207	100900	438617980	8100	8130	8130	8100	1237
662	20231207	100800	428591120	8150	8150	8150	8140	102
663	20231207	100700	427760020	8150	8150	8150	8150	0
664	20231207	100600	427760020	8150	8170	8170	8140	6
665	20231207	100500	427711080	8100	8100	8100	8100	863
666	20231207	100400	420720780	8100	8110	8110	8080	1495
667	20231207	100300	408614690	8120	8130	8130	8100	2145
668	20231207	100200	391217450	8130	8120	8130	8110	407
669	20231207	100100	387914840	8120	8140	8140	8120	820
670	20231207	100000	381249440	8130	8130	8130	8120	1621
671	20231207	095900	368073910	8120	8130	8130	8120	2549
672	20231207	095800	347369480	8140	8140	8140	8140	149
673	20231207	095700	346156620	8150	8150	8150	8150	40
674	20231207	095600	345830620	8140	8140	8150	8140	165
675	20231207	095500	344486290	8140	8150	8150	8130	1471
676	20231207	095400	332514450	8150	8160	8170	8150	2161
677	20231207	095300	314895990	8170	8200	8200	8170	1601
678	20231207	095200	301793520	8240	8210	8240	8190	1739
679	20231207	095100	287532640	8210	8210	8250	8210	107
680	20231207	095000	286654130	8200	8210	8210	8200	201
681	20231207	094900	285005110	8260	8210	8260	8210	143
682	20231207	094800	283830630	8260	8250	8260	8250	210
683	20231207	094700	282097130	8210	8210	8210	8210	0
684	20231207	094600	282097130	8210	8200	8210	8200	166
685	20231207	094500	280735680	8200	8200	8220	8200	430
686	20231207	094400	277206180	8190	8190	8190	8190	0
687	20231207	094300	277206180	8190	8200	8220	8180	1142
688	20231207	094200	267847930	8210	8200	8210	8200	16
689	20231207	094100	267716580	8220	8200	8220	8200	30
690	20231207	094000	267470330	8200	8200	8200	8200	483
691	20231207	093900	263509730	8190	8190	8190	8190	112
692	20231207	093800	262592450	8180	8190	8190	8180	535
693	20231207	093700	258214370	8200	8190	8200	8180	258
694	20231207	093600	256103580	8200	8180	8200	8180	287
695	20231207	093500	253753540	8180	8200	8200	8180	234
696	20231207	093400	251834820	8200	8160	8200	8150	741
697	20231207	093300	245794610	8150	8150	8160	8150	405
698	20231207	093200	242493360	8140	8170	8170	8140	1841
699	20231207	093100	227480900	8170	8160	8170	8160	705
700	20231207	093000	221721480	8160	8180	8190	8160	2097
701	20231207	092900	204601350	8170	8200	8200	8170	2923
702	20231207	092800	180681210	8200	8250	8250	8180	3304
703	20231207	092700	153576860	8250	8260	8280	8200	1427
704	20231207	092600	141847940	8210	8360	8360	8210	7720
705	20231207	092500	77952410	8360	8440	8440	8360	2721
706	20231207	092400	55152100	8440	8440	8440	8440	88
707	20231207	092300	54409380	8420	8460	8480	8420	752
708	20231207	092200	48058930	8480	8460	8480	8460	5
709	20231207	092100	48016610	8510	8510	8510	8510	0
710	20231207	092000	48016610	8510	8510	8510	8510	0
711	20231207	091900	48016610	8510	8510	8510	8510	9
712	20231207	091800	47940020	8510	8500	8510	8500	161
713	20231207	091700	46571510	8500	8450	8500	8450	73
714	20231207	091600	45954610	8500	8500	8500	8500	1
715	20231207	091500	45946110	8490	8500	8500	8450	420
716	20231207	091400	42388200	8500	8470	8500	8470	101
717	20231207	091300	41532700	8500	8470	8500	8470	44
718	20231207	091200	41159810	8470	8470	8500	8470	219
719	20231207	091100	39304850	8500	8460	8500	8460	3
720	20231207	091000	39279390	8500	8470	8500	8450	126
721	20231207	090900	38212940	8510	8470	8510	8470	151
722	20231207	090800	36931930	8510	8510	8510	8450	25
723	20231207	090700	36720500	8450	8520	8520	8450	877
724	20231207	090600	29290860	8510	8450	8510	8450	479
725	20231207	090500	25225160	8440	8470	8470	8440	227
726	20231207	090400	23309220	8440	8500	8500	8440	187
727	20231207	090300	21729090	8520	8470	8520	8470	79
728	20231207	090200	21059910	8520	8510	8520	8510	100
729	20231207	090100	20208000	8520	8520	8520	8520	0
730	20231207	090000	20208000	8520	8400	8520	8400	2403