KissMeData/391060/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211800	274879280	9660	9660	9660	9660	570
3	20231207	211700	274879280	9660	9660	9660	9660	0
4	20231207	211600	274879280	9660	9660	9660	9660	0
5	20231207	211500	274879280	9660	9660	9660	9660	0
6	20231207	211400	274879280	9660	9660	9660	9660	0
7	20231207	211300	274879280	9660	9660	9660	9660	0
8	20231207	211200	274879280	9660	9660	9660	9660	0
9	20231207	211100	274879280	9660	9660	9660	9660	0
10	20231207	211000	274879280	9660	9660	9660	9660	0
11	20231207	210900	274879280	9660	9660	9660	9660	0
12	20231207	210800	274879280	9660	9660	9660	9660	0
13	20231207	210700	274879280	9660	9660	9660	9660	0
14	20231207	210600	274879280	9660	9660	9660	9660	0
15	20231207	210500	274879280	9660	9660	9660	9660	0
16	20231207	210400	274879280	9660	9660	9660	9660	0
17	20231207	210300	274879280	9660	9660	9660	9660	0
18	20231207	210200	274879280	9660	9660	9660	9660	0
19	20231207	210100	274879280	9660	9660	9660	9660	0
20	20231207	210000	274879280	9660	9660	9660	9660	0
21	20231207	205900	274879280	9660	9660	9660	9660	0
22	20231207	205800	274879280	9660	9660	9660	9660	0
23	20231207	205700	274879280	9660	9660	9660	9660	0
24	20231207	205600	274879280	9660	9660	9660	9660	0
25	20231207	205500	274879280	9660	9660	9660	9660	0
26	20231207	205400	274879280	9660	9660	9660	9660	0
27	20231207	205300	274879280	9660	9660	9660	9660	0
28	20231207	205200	274879280	9660	9660	9660	9660	0
29	20231207	205100	274879280	9660	9660	9660	9660	0
30	20231207	205000	274879280	9660	9660	9660	9660	0
31	20231207	204900	274879280	9660	9660	9660	9660	0
32	20231207	204800	274879280	9660	9660	9660	9660	570
33	20231207	204700	274879280	9660	9660	9660	9660	0
34	20231207	204600	274879280	9660	9660	9660	9660	0
35	20231207	204500	274879280	9660	9660	9660	9660	0
36	20231207	204400	274879280	9660	9660	9660	9660	0
37	20231207	204300	274879280	9660	9660	9660	9660	0
38	20231207	204200	274879280	9660	9660	9660	9660	0
39	20231207	204100	274879280	9660	9660	9660	9660	0
40	20231207	204000	274879280	9660	9660	9660	9660	0
41	20231207	203900	274879280	9660	9660	9660	9660	0
42	20231207	203800	274879280	9660	9660	9660	9660	0
43	20231207	203700	274879280	9660	9660	9660	9660	0
44	20231207	203600	274879280	9660	9660	9660	9660	0
45	20231207	203500	274879280	9660	9660	9660	9660	0
46	20231207	203400	274879280	9660	9660	9660	9660	0
47	20231207	203300	274879280	9660	9660	9660	9660	0
48	20231207	203200	274879280	9660	9660	9660	9660	0
49	20231207	203100	274879280	9660	9660	9660	9660	0
50	20231207	203000	274879280	9660	9660	9660	9660	0
51	20231207	202900	274879280	9660	9660	9660	9660	0
52	20231207	202800	274879280	9660	9660	9660	9660	0
53	20231207	202700	274879280	9660	9660	9660	9660	0
54	20231207	202600	274879280	9660	9660	9660	9660	0
55	20231207	202500	274879280	9660	9660	9660	9660	0
56	20231207	202400	274879280	9660	9660	9660	9660	0
57	20231207	202300	274879280	9660	9660	9660	9660	0
58	20231207	202200	274879280	9660	9660	9660	9660	0
59	20231207	202100	274879280	9660	9660	9660	9660	0
60	20231207	202000	274879280	9660	9660	9660	9660	0
61	20231207	201900	274879280	9660	9660	9660	9660	0
62	20231207	201800	274879280	9660	9660	9660	9660	570
63	20231207	201700	274879280	9660	9660	9660	9660	0
64	20231207	201600	274879280	9660	9660	9660	9660	0
65	20231207	201500	274879280	9660	9660	9660	9660	0
66	20231207	201400	274879280	9660	9660	9660	9660	0
67	20231207	201300	274879280	9660	9660	9660	9660	0
68	20231207	201200	274879280	9660	9660	9660	9660	0
69	20231207	201100	274879280	9660	9660	9660	9660	0
70	20231207	201000	274879280	9660	9660	9660	9660	0
71	20231207	200900	274879280	9660	9660	9660	9660	0
72	20231207	200800	274879280	9660	9660	9660	9660	0
73	20231207	200700	274879280	9660	9660	9660	9660	0
74	20231207	200600	274879280	9660	9660	9660	9660	0
75	20231207	200500	274879280	9660	9660	9660	9660	0
76	20231207	200400	274879280	9660	9660	9660	9660	0
77	20231207	200300	274879280	9660	9660	9660	9660	0
78	20231207	200200	274879280	9660	9660	9660	9660	0
79	20231207	200100	274879280	9660	9660	9660	9660	0
80	20231207	200000	274879280	9660	9660	9660	9660	0
81	20231207	195900	274879280	9660	9660	9660	9660	0
82	20231207	195800	274879280	9660	9660	9660	9660	0
83	20231207	195700	274879280	9660	9660	9660	9660	0
84	20231207	195600	274879280	9660	9660	9660	9660	0
85	20231207	195500	274879280	9660	9660	9660	9660	0
86	20231207	195400	274879280	9660	9660	9660	9660	0
87	20231207	195300	274879280	9660	9660	9660	9660	0
88	20231207	195200	274879280	9660	9660	9660	9660	0
89	20231207	195100	274879280	9660	9660	9660	9660	0
90	20231207	195000	274879280	9660	9660	9660	9660	0
91	20231207	194900	274879280	9660	9660	9660	9660	0
92	20231207	194800	274879280	9660	9660	9660	9660	570
93	20231207	194700	274879280	9660	9660	9660	9660	0
94	20231207	194600	274879280	9660	9660	9660	9660	0
95	20231207	194500	274879280	9660	9660	9660	9660	0
96	20231207	194400	274879280	9660	9660	9660	9660	0
97	20231207	194300	274879280	9660	9660	9660	9660	0
98	20231207	194200	274879280	9660	9660	9660	9660	0
99	20231207	194100	274879280	9660	9660	9660	9660	0
100	20231207	194000	274879280	9660	9660	9660	9660	0
101	20231207	193900	274879280	9660	9660	9660	9660	0
102	20231207	193800	274879280	9660	9660	9660	9660	0
103	20231207	193700	274879280	9660	9660	9660	9660	0
104	20231207	193600	274879280	9660	9660	9660	9660	0
105	20231207	193500	274879280	9660	9660	9660	9660	0
106	20231207	193400	274879280	9660	9660	9660	9660	0
107	20231207	193300	274879280	9660	9660	9660	9660	0
108	20231207	193200	274879280	9660	9660	9660	9660	0
109	20231207	193100	274879280	9660	9660	9660	9660	0
110	20231207	193000	274879280	9660	9660	9660	9660	0
111	20231207	192900	274879280	9660	9660	9660	9660	0
112	20231207	192800	274879280	9660	9660	9660	9660	0
113	20231207	192700	274879280	9660	9660	9660	9660	0
114	20231207	192600	274879280	9660	9660	9660	9660	0
115	20231207	192500	274879280	9660	9660	9660	9660	0
116	20231207	192400	274879280	9660	9660	9660	9660	0
117	20231207	192300	274879280	9660	9660	9660	9660	0
118	20231207	192200	274879280	9660	9660	9660	9660	0
119	20231207	192100	274879280	9660	9660	9660	9660	0
120	20231207	192000	274879280	9660	9660	9660	9660	0
121	20231207	191900	274879280	9660	9660	9660	9660	0
122	20231207	191800	274879280	9660	9660	9660	9660	570
123	20231207	191700	274879280	9660	9660	9660	9660	0
124	20231207	191600	274879280	9660	9660	9660	9660	0
125	20231207	191500	274879280	9660	9660	9660	9660	0
126	20231207	191400	274879280	9660	9660	9660	9660	0
127	20231207	191300	274879280	9660	9660	9660	9660	0
128	20231207	191200	274879280	9660	9660	9660	9660	0
129	20231207	191100	274879280	9660	9660	9660	9660	0
130	20231207	191000	274879280	9660	9660	9660	9660	0
131	20231207	190900	274879280	9660	9660	9660	9660	0
132	20231207	190800	274879280	9660	9660	9660	9660	0
133	20231207	190700	274879280	9660	9660	9660	9660	0
134	20231207	190600	274879280	9660	9660	9660	9660	0
135	20231207	190500	274879280	9660	9660	9660	9660	0
136	20231207	190400	274879280	9660	9660	9660	9660	0
137	20231207	190300	274879280	9660	9660	9660	9660	0
138	20231207	190200	274879280	9660	9660	9660	9660	0
139	20231207	190100	274879280	9660	9660	9660	9660	0
140	20231207	190000	274879280	9660	9660	9660	9660	0
141	20231207	185900	274879280	9660	9660	9660	9660	0
142	20231207	185800	274879280	9660	9660	9660	9660	0
143	20231207	185700	274879280	9660	9660	9660	9660	0
144	20231207	185600	274879280	9660	9660	9660	9660	0
145	20231207	185500	274879280	9660	9660	9660	9660	0
146	20231207	185400	274879280	9660	9660	9660	9660	0
147	20231207	185300	274879280	9660	9660	9660	9660	0
148	20231207	185200	274879280	9660	9660	9660	9660	0
149	20231207	185100	274879280	9660	9660	9660	9660	0
150	20231207	185000	274879280	9660	9660	9660	9660	0
151	20231207	184900	274879280	9660	9660	9660	9660	0
152	20231207	184800	274879280	9660	9660	9660	9660	570
153	20231207	184700	274879280	9660	9660	9660	9660	0
154	20231207	184600	274879280	9660	9660	9660	9660	0
155	20231207	184500	274879280	9660	9660	9660	9660	0
156	20231207	184400	274879280	9660	9660	9660	9660	0
157	20231207	184300	274879280	9660	9660	9660	9660	0
158	20231207	184200	274879280	9660	9660	9660	9660	0
159	20231207	184100	274879280	9660	9660	9660	9660	0
160	20231207	184000	274879280	9660	9660	9660	9660	0
161	20231207	183900	274879280	9660	9660	9660	9660	0
162	20231207	183800	274879280	9660	9660	9660	9660	0
163	20231207	183700	274879280	9660	9660	9660	9660	0
164	20231207	183600	274879280	9660	9660	9660	9660	0
165	20231207	183500	274879280	9660	9660	9660	9660	0
166	20231207	183400	274879280	9660	9660	9660	9660	0
167	20231207	183300	274879280	9660	9660	9660	9660	0
168	20231207	183200	274879280	9660	9660	9660	9660	0
169	20231207	183100	274879280	9660	9660	9660	9660	0
170	20231207	183000	274879280	9660	9660	9660	9660	0
171	20231207	182900	274879280	9660	9660	9660	9660	0
172	20231207	182800	274879280	9660	9660	9660	9660	0
173	20231207	182700	274879280	9660	9660	9660	9660	0
174	20231207	182600	274879280	9660	9660	9660	9660	0
175	20231207	182500	274879280	9660	9660	9660	9660	0
176	20231207	182400	274879280	9660	9660	9660	9660	0
177	20231207	182300	274879280	9660	9660	9660	9660	0
178	20231207	182200	274879280	9660	9660	9660	9660	0
179	20231207	182100	274879280	9660	9660	9660	9660	0
180	20231207	182000	274879280	9660	9660	9660	9660	0
181	20231207	181900	274879280	9660	9660	9660	9660	0
182	20231207	181800	274879280	9660	9660	9660	9660	570
183	20231207	181700	274879280	9660	9660	9660	9660	0
184	20231207	181600	274879280	9660	9660	9660	9660	0
185	20231207	181500	274879280	9660	9660	9660	9660	0
186	20231207	181400	274879280	9660	9660	9660	9660	0
187	20231207	181300	274879280	9660	9660	9660	9660	0
188	20231207	181200	274879280	9660	9660	9660	9660	0
189	20231207	181100	274879280	9660	9660	9660	9660	0
190	20231207	181000	274879280	9660	9660	9660	9660	0
191	20231207	180900	274879280	9660	9660	9660	9660	0
192	20231207	180800	274879280	9660	9660	9660	9660	0
193	20231207	180700	274879280	9660	9660	9660	9660	0
194	20231207	180600	274879280	9660	9660	9660	9660	0
195	20231207	180500	274879280	9660	9660	9660	9660	0
196	20231207	180400	274879280	9660	9660	9660	9660	0
197	20231207	180300	274879280	9660	9660	9660	9660	0
198	20231207	180200	274879280	9660	9660	9660	9660	0
199	20231207	180100	274879280	9660	9660	9660	9660	0
200	20231207	180000	274879280	9660	9660	9660	9660	0
201	20231207	175900	274879280	9660	9660	9660	9660	0
202	20231207	175800	274879280	9660	9660	9660	9660	0
203	20231207	175700	274879280	9660	9660	9660	9660	0
204	20231207	175600	274879280	9660	9660	9660	9660	0
205	20231207	175500	274879280	9660	9660	9660	9660	0
206	20231207	175400	274879280	9660	9660	9660	9660	0
207	20231207	175300	274879280	9660	9660	9660	9660	0
208	20231207	175200	274879280	9660	9660	9660	9660	0
209	20231207	175100	274879280	9660	9660	9660	9660	0
210	20231207	175000	274879280	9660	9660	9660	9660	0
211	20231207	174900	274879280	9660	9660	9660	9660	0
212	20231207	174800	274879280	9660	9660	9660	9660	570
213	20231207	174700	274879280	9660	9660	9660	9660	0
214	20231207	174600	274879280	9660	9660	9660	9660	0
215	20231207	174500	274879280	9660	9660	9660	9660	0
216	20231207	174400	274879280	9660	9660	9660	9660	0
217	20231207	174300	274879280	9660	9660	9660	9660	0
218	20231207	174200	274879280	9660	9660	9660	9660	0
219	20231207	174100	274879280	9660	9660	9660	9660	0
220	20231207	174000	274879280	9660	9660	9660	9660	0
221	20231207	173900	274879280	9660	9660	9660	9660	0
222	20231207	173800	274879280	9660	9660	9660	9660	0
223	20231207	173700	274879280	9660	9660	9660	9660	0
224	20231207	173600	274879280	9660	9660	9660	9660	0
225	20231207	173500	274879280	9660	9660	9660	9660	0
226	20231207	173400	274879280	9660	9660	9660	9660	0
227	20231207	173300	274879280	9660	9660	9660	9660	0
228	20231207	173200	274879280	9660	9660	9660	9660	0
229	20231207	173100	274879280	9660	9660	9660	9660	0
230	20231207	173000	274879280	9660	9660	9660	9660	0
231	20231207	172900	274879280	9660	9660	9660	9660	0
232	20231207	172800	274879280	9660	9660	9660	9660	0
233	20231207	172700	274879280	9660	9660	9660	9660	0
234	20231207	172600	274879280	9660	9660	9660	9660	0
235	20231207	172500	274879280	9660	9660	9660	9660	0
236	20231207	172400	274879280	9660	9660	9660	9660	0
237	20231207	172300	274879280	9660	9660	9660	9660	0
238	20231207	172200	274879280	9660	9660	9660	9660	0
239	20231207	172100	274879280	9660	9660	9660	9660	0
240	20231207	172000	274879280	9660	9660	9660	9660	0
241	20231207	171900	274879280	9660	9660	9660	9660	0
242	20231207	171800	274879280	9660	9660	9660	9660	570
243	20231207	171700	274879280	9660	9660	9660	9660	0
244	20231207	171600	274879280	9660	9660	9660	9660	0
245	20231207	171500	274879280	9660	9660	9660	9660	0
246	20231207	171400	274879280	9660	9660	9660	9660	0
247	20231207	171300	274879280	9660	9660	9660	9660	0
248	20231207	171200	274879280	9660	9660	9660	9660	0
249	20231207	171100	274879280	9660	9660	9660	9660	0
250	20231207	171000	274879280	9660	9660	9660	9660	0
251	20231207	170900	274879280	9660	9660	9660	9660	0
252	20231207	170800	274879280	9660	9660	9660	9660	0
253	20231207	170700	274879280	9660	9660	9660	9660	0
254	20231207	170600	274879280	9660	9660	9660	9660	0
255	20231207	170500	274879280	9660	9660	9660	9660	0
256	20231207	170400	274879280	9660	9660	9660	9660	0
257	20231207	170300	274879280	9660	9660	9660	9660	0
258	20231207	170200	274879280	9660	9660	9660	9660	0
259	20231207	170100	274879280	9660	9660	9660	9660	0
260	20231207	170000	274879280	9660	9660	9660	9660	0
261	20231207	165900	274879280	9660	9660	9660	9660	0
262	20231207	165800	274879280	9660	9660	9660	9660	0
263	20231207	165700	274879280	9660	9660	9660	9660	0
264	20231207	165600	274879280	9660	9660	9660	9660	0
265	20231207	165500	274879280	9660	9660	9660	9660	0
266	20231207	165400	274879280	9660	9660	9660	9660	0
267	20231207	165300	274879280	9660	9660	9660	9660	0
268	20231207	165200	274879280	9660	9660	9660	9660	0
269	20231207	165100	274879280	9660	9660	9660	9660	0
270	20231207	165000	274879280	9660	9660	9660	9660	0
271	20231207	164900	274879280	9660	9660	9660	9660	0
272	20231207	164800	274879280	9660	9660	9660	9660	570
273	20231207	164700	274879280	9660	9660	9660	9660	0
274	20231207	164600	274879280	9660	9660	9660	9660	0
275	20231207	164500	274879280	9660	9660	9660	9660	0
276	20231207	164400	274879280	9660	9660	9660	9660	0
277	20231207	164300	274879280	9660	9660	9660	9660	0
278	20231207	164200	274879280	9660	9660	9660	9660	0
279	20231207	164100	274879280	9660	9660	9660	9660	0
280	20231207	164000	274879280	9660	9660	9660	9660	0
281	20231207	163900	274879280	9660	9660	9660	9660	0
282	20231207	163800	274879280	9660	9660	9660	9660	0
283	20231207	163700	274879280	9660	9660	9660	9660	0
284	20231207	163600	274879280	9660	9660	9660	9660	0
285	20231207	163500	274879280	9660	9660	9660	9660	0
286	20231207	163400	274879280	9660	9660	9660	9660	0
287	20231207	163300	274879280	9660	9660	9660	9660	0
288	20231207	163200	274879280	9660	9660	9660	9660	0
289	20231207	163100	274879280	9660	9660	9660	9660	0
290	20231207	163000	274879280	9660	9660	9660	9660	0
291	20231207	162900	274879280	9660	9660	9660	9660	0
292	20231207	162800	274879280	9660	9660	9660	9660	0
293	20231207	162700	274879280	9660	9660	9660	9660	0
294	20231207	162600	274879280	9660	9660	9660	9660	0
295	20231207	162500	274879280	9660	9660	9660	9660	0
296	20231207	162400	274879280	9660	9660	9660	9660	0
297	20231207	162300	274879280	9660	9660	9660	9660	0
298	20231207	162200	274879280	9660	9660	9660	9660	0
299	20231207	162100	274879280	9660	9660	9660	9660	0
300	20231207	162000	274879280	9660	9660	9660	9660	0
301	20231207	161900	274879280	9660	9660	9660	9660	0
302	20231207	161800	274879280	9660	9660	9660	9660	570
303	20231207	161700	274879280	9660	9660	9660	9660	0
304	20231207	161600	274879280	9660	9660	9660	9660	0
305	20231207	161500	274879280	9660	9660	9660	9660	0
306	20231207	161400	274879280	9660	9660	9660	9660	0
307	20231207	161300	274879280	9660	9660	9660	9660	0
308	20231207	161200	274879280	9660	9660	9660	9660	0
309	20231207	161100	274879280	9660	9660	9660	9660	0
310	20231207	161000	274879280	9660	9660	9660	9660	0
311	20231207	160900	274879280	9660	9660	9660	9660	0
312	20231207	160800	274879280	9660	9660	9660	9660	0
313	20231207	160700	274879280	9660	9660	9660	9660	0
314	20231207	160600	274879280	9660	9660	9660	9660	0
315	20231207	160500	274879280	9660	9660	9660	9660	0
316	20231207	160400	274879280	9660	9660	9660	9660	0
317	20231207	160300	274879280	9660	9660	9660	9660	0
318	20231207	160200	274879280	9660	9660	9660	9660	0
319	20231207	160100	274879280	9660	9660	9660	9660	0
320	20231207	160000	274879280	9660	9660	9660	9660	0
321	20231207	155900	274879280	9660	9660	9660	9660	0
322	20231207	155800	274879280	9660	9660	9660	9660	0
323	20231207	155700	274879280	9660	9660	9660	9660	0
324	20231207	155600	274879280	9660	9660	9660	9660	0
325	20231207	155500	274879280	9660	9660	9660	9660	0
326	20231207	155400	274879280	9660	9660	9660	9660	0
327	20231207	155300	274879280	9660	9660	9660	9660	0
328	20231207	155200	274879280	9660	9660	9660	9660	0
329	20231207	155100	274879280	9660	9660	9660	9660	0
330	20231207	155000	274879280	9660	9660	9660	9660	0
331	20231207	154900	274879280	9660	9660	9660	9660	0
332	20231207	154800	274879280	9660	9660	9660	9660	570
333	20231207	154700	274879280	9660	9660	9660	9660	0
334	20231207	154600	274879280	9660	9660	9660	9660	0
335	20231207	154500	274879280	9660	9660	9660	9660	0
336	20231207	154400	274879280	9660	9660	9660	9660	0
337	20231207	154300	274879280	9660	9660	9660	9660	0
338	20231207	154200	274879280	9660	9660	9660	9660	0
339	20231207	154100	274879280	9660	9660	9660	9660	0
340	20231207	154000	274879280	9660	9660	9660	9660	0
341	20231207	153900	274879280	9660	9660	9660	9660	0
342	20231207	153800	274879280	9660	9660	9660	9660	0
343	20231207	153700	274879280	9660	9660	9660	9660	0
344	20231207	153600	274879280	9660	9660	9660	9660	0
345	20231207	153500	274879280	9660	9660	9660	9660	0
346	20231207	153400	274879280	9660	9660	9660	9660	0
347	20231207	153300	274879280	9660	9660	9660	9660	0
348	20231207	153200	274879280	9660	9660	9660	9660	0
349	20231207	153100	274879280	9660	9660	9660	9660	0
350	20231207	153000	274879280	9660	9660	9660	9660	570
351	20231207	152900	269373080	9680	9680	9680	9680	0
352	20231207	152800	269373080	9680	9680	9680	9680	0
353	20231207	152700	269373080	9680	9680	9680	9680	0
354	20231207	152600	269373080	9680	9680	9680	9680	0
355	20231207	152500	269373080	9680	9680	9680	9680	0
356	20231207	152400	269373080	9680	9680	9680	9680	0
357	20231207	152300	269373080	9680	9680	9680	9680	0
358	20231207	152200	269373080	9680	9680	9680	9680	0
359	20231207	152100	269373080	9680	9680	9680	9680	0
360	20231207	152000	269373080	9680	9680	9680	9680	0
361	20231207	151900	269373080	9680	9660	9680	9660	27
362	20231207	151800	269112200	9670	9660	9670	9660	12
363	20231207	151700	268996200	9670	9660	9680	9660	331
364	20231207	151600	265795620	9660	9660	9670	9650	41
365	20231207	151500	265399720	9650	9650	9660	9650	43
366	20231207	151400	264984690	9650	9660	9660	9650	103
367	20231207	151300	263990660	9650	9660	9660	9650	24
368	20231207	151200	263758980	9650	9660	9660	9650	43
369	20231207	151100	263343950	9650	9660	9660	9650	36
370	20231207	151000	262996480	9650	9660	9660	9650	196
371	20231207	150900	261105000	9650	9650	9660	9650	50
372	20231207	150800	260622430	9660	9660	9660	9660	33
373	20231207	150700	260303650	9660	9660	9660	9660	33
374	20231207	150600	259984870	9660	9660	9660	9660	49
375	20231207	150500	259511530	9660	9660	9660	9660	34
376	20231207	150400	259183090	9660	9660	9660	9660	49
377	20231207	150300	258709750	9660	9660	9660	9650	3356
378	20231207	150200	226322460	9660	9660	9660	9660	54
379	20231207	150100	225800820	9660	9660	9660	9660	62
380	20231207	150000	225201900	9660	9660	9660	9660	143
381	20231207	145900	223820520	9660	9660	9660	9660	55
382	20231207	145800	223289220	9660	9660	9660	9660	48
383	20231207	145700	222825540	9660	9660	9660	9660	115
384	20231207	145600	221714640	9670	9650	9670	9650	184
385	20231207	145500	219937560	9660	9650	9660	9650	116
386	20231207	145400	218818140	9650	9650	9650	9650	80
387	20231207	145300	218046140	9650	9660	9660	9650	48
388	20231207	145200	217582900	9650	9660	9660	9650	66
389	20231207	145100	216945920	9650	9650	9650	9650	33
390	20231207	145000	216627470	9650	9650	9650	9650	143
391	20231207	144900	215247520	9650	9650	9650	9650	48
392	20231207	144800	214784320	9650	9660	9660	9650	106
393	20231207	144700	213761400	9650	9650	9650	9650	64
394	20231207	144600	213143800	9650	9650	9650	9650	116
395	20231207	144500	212024400	9650	9650	9650	9650	54
396	20231207	144400	211503300	9650	9650	9650	9650	75
397	20231207	144300	210779550	9650	9650	9650	9650	91
398	20231207	144200	209901400	9650	9660	9660	9650	76
399	20231207	144100	209167980	9650	9660	9660	9650	93
400	20231207	144000	208270510	9650	9660	9660	9650	75
401	20231207	143900	207546700	9650	9650	9660	9650	58
402	20231207	143800	206986940	9660	9660	9670	9660	29
403	20231207	143700	206706780	9670	9660	9670	9660	56
404	20231207	143600	206165800	9660	9660	9660	9660	113
405	20231207	143500	205074220	9660	9650	9660	9650	60
406	20231207	143400	204495060	9650	9650	9650	9650	113
407	20231207	143300	203404610	9650	9660	9670	9650	52
408	20231207	143200	202902630	9660	9650	9660	9650	210
409	20231207	143100	200875130	9650	9650	9650	9650	34
410	20231207	143000	200547030	9650	9650	9650	9650	74
411	20231207	142900	199832930	9660	9650	9660	9650	20
412	20231207	142800	199639920	9650	9610	9670	9610	238
413	20231207	142700	197347330	9610	9610	9610	9610	112
414	20231207	142600	196271010	9620	9610	9620	9610	58
415	20231207	142500	195713620	9610	9610	9610	9610	38
416	20231207	142400	195348440	9620	9620	9640	9620	10
417	20231207	142300	195252220	9610	9600	9610	9600	114
418	20231207	142200	194156920	9600	9600	9600	9600	105
419	20231207	142100	193148920	9600	9600	9600	9600	15
420	20231207	142000	193004920	9600	9600	9600	9600	105
421	20231207	141900	191996920	9600	9600	9600	9600	0
422	20231207	141800	191996920	9600	9600	9600	9600	116
423	20231207	141700	190883320	9600	9600	9600	9600	14
424	20231207	141600	190748920	9600	9600	9600	9600	25
425	20231207	141500	190508920	9600	9600	9600	9600	117
426	20231207	141400	189385720	9600	9600	9600	9600	6
427	20231207	141300	189328120	9610	9600	9610	9600	47
428	20231207	141200	188876910	9600	9600	9600	9600	5
429	20231207	141100	188828910	9600	9600	9600	9600	101
430	20231207	141000	187859310	9600	9600	9600	9600	36
431	20231207	140900	187513710	9600	9600	9600	9600	85
432	20231207	140800	186697710	9600	9600	9600	9600	54
433	20231207	140700	186179310	9600	9600	9600	9600	14
434	20231207	140600	186044910	9600	9600	9600	9600	95
435	20231207	140500	185132910	9600	9600	9600	9600	46
436	20231207	140400	184691310	9600	9600	9600	9600	75
437	20231207	140300	183971310	9600	9600	9600	9600	30
438	20231207	140200	183683310	9600	9600	9600	9600	86
439	20231207	140100	182857710	9600	9600	9600	9600	34
440	20231207	140000	182531310	9600	9600	9600	9600	16
441	20231207	135900	182377710	9600	9600	9600	9600	107
442	20231207	135800	181350510	9600	9600	9600	9600	26
443	20231207	135700	181100910	9600	9600	9600	9600	95
444	20231207	135600	180188910	9600	9600	9600	9600	20
445	20231207	135500	179996910	9600	9600	9600	9600	85
446	20231207	135400	179180910	9600	9610	9610	9600	41
447	20231207	135300	178787260	9600	9600	9600	9600	34
448	20231207	135200	178460860	9600	9600	9600	9600	75
449	20231207	135100	177740860	9600	9600	9600	9600	137
450	20231207	135000	176425660	9600	9510	9600	9500	404
451	20231207	134900	172569110	9500	9510	9510	9500	50
452	20231207	134800	172094050	9510	9500	9510	9500	26
453	20231207	134700	171846990	9500	9510	9510	9500	11
454	20231207	134600	171742430	9500	9510	9510	9500	52
455	20231207	134500	171248370	9500	9510	9510	9500	80
456	20231207	134400	170488310	9500	9510	9510	9500	51
457	20231207	134300	170003750	9500	9510	9510	9500	77
458	20231207	134200	169272230	9500	9510	9510	9500	41
459	20231207	134100	168882670	9500	9500	9510	9500	112
460	20231207	134000	167818610	9510	9510	9510	9510	6
461	20231207	133900	167761550	9500	9510	9510	9500	30
462	20231207	133800	167476490	9510	9500	9510	9500	15
463	20231207	133700	167333940	9500	9510	9510	9500	35
464	20231207	133600	167001340	9500	9500	9510	9500	112
465	20231207	133500	165937230	9510	9510	9510	9510	10
466	20231207	133400	165842130	9500	9500	9500	9500	105
467	20231207	133300	164844630	9500	9500	9500	9500	15
468	20231207	133200	164702130	9500	9500	9500	9500	30
469	20231207	133100	164417130	9500	9500	9500	9500	91
470	20231207	133000	163552630	9520	9520	9520	9520	0
471	20231207	132900	163552630	9520	9520	9520	9520	16
472	20231207	132800	163400310	9510	9510	9510	9510	10
473	20231207	132700	163305210	9510	9510	9510	9500	91
474	20231207	132600	162440000	9510	9500	9510	9500	629
475	20231207	132500	156464400	9490	9490	9500	9490	97
476	20231207	132400	155543810	9490	9500	9500	9490	36
477	20231207	132300	155202110	9500	9500	9500	9500	6
478	20231207	132200	155145110	9490	9500	9500	9490	107
479	20231207	132100	154129620	9500	9500	9500	9500	6
480	20231207	132000	154072620	9490	9490	9490	9490	100
481	20231207	131900	153123620	9490	9490	9490	9490	30
482	20231207	131800	152838920	9490	9490	9490	9490	71
483	20231207	131700	152165130	9490	9490	9490	9490	30
484	20231207	131600	151880430	9490	9490	9490	9490	0
485	20231207	131500	151880430	9490	9490	9490	9490	101
486	20231207	131400	150921940	9490	9490	9490	9490	20
487	20231207	131300	150732140	9490	9490	9490	9490	81
488	20231207	131200	149963450	9490	9490	9490	9490	31
489	20231207	131100	149669260	9490	9490	9490	9490	107
490	20231207	131000	148653830	9490	9490	9490	9490	20
491	20231207	130900	148464030	9490	9490	9490	9490	10
492	20231207	130800	148369130	9490	9490	9490	9490	91
493	20231207	130700	147505540	9490	9490	9490	9490	40
494	20231207	130600	147125940	9490	9490	9490	9490	71
495	20231207	130500	146452150	9490	9490	9490	9490	30
496	20231207	130400	146167450	9500	9490	9500	9490	236
497	20231207	130300	143926160	9490	9490	9490	9490	40
498	20231207	130200	143546560	9490	9490	9490	9490	20
499	20231207	130100	143356760	9500	9500	9500	9500	0
500	20231207	130000	143356760	9500	9490	9500	9490	24
501	20231207	125900	143128960	9500	9500	9500	9500	6
502	20231207	125800	143071960	9490	9500	9500	9490	26
503	20231207	125700	142825160	9500	9490	9500	9490	26
504	20231207	125600	142578360	9500	9500	9500	9500	6
505	20231207	125500	142521360	9490	9500	9500	9490	46
506	20231207	125400	142084760	9490	9500	9500	9490	81
507	20231207	125300	141316010	9490	9500	9500	9490	46
508	20231207	125200	140879410	9500	9500	9500	9500	6
509	20231207	125100	140822410	9490	9500	9500	9490	46
510	20231207	125000	140385810	9500	9500	9500	9490	26
511	20231207	124900	140139010	9500	9500	9500	9500	6
512	20231207	124800	140082010	9490	9500	9500	9490	36
513	20231207	124700	139740310	9500	9500	9500	9500	6
514	20231207	124600	139683310	9490	9500	9500	9490	26
515	20231207	124500	139436510	9500	9500	9500	9490	57
516	20231207	124400	138895210	9490	9490	9490	9490	10
517	20231207	124300	138800310	9490	9500	9500	9490	26
518	20231207	124200	138553510	9490	9500	9500	9490	12
519	20231207	124100	138439610	9490	9490	9500	9490	93
520	20231207	124000	137557020	9490	9490	9490	9490	40
521	20231207	123900	137177420	9490	9500	9500	9490	34
522	20231207	123800	136854740	9490	9500	9500	9490	117
523	20231207	123700	135744350	9490	9490	9490	9490	28
524	20231207	123600	135478630	9490	9500	9500	9490	36
525	20231207	123500	135136930	9490	9500	9500	9490	36
526	20231207	123400	134795230	9490	9500	9500	9490	36
527	20231207	123300	134453530	9490	9500	9500	9490	26
528	20231207	123200	134206730	9500	9500	9500	9500	6
529	20231207	123100	134149730	9490	9500	9500	9490	97
530	20231207	123000	133229140	9500	9500	9500	9500	6
531	20231207	122900	133172140	9490	9500	9500	9490	26
532	20231207	122800	132925340	9490	9490	9500	9490	598
533	20231207	122700	127244640	9500	9500	9500	9500	4
534	20231207	122600	127206640	9490	9500	9500	9490	46
535	20231207	122500	126770040	9500	9500	9500	9500	6
536	20231207	122400	126713040	9490	9500	9500	9490	116
537	20231207	122300	125612140	9500	9490	9500	9490	24
538	20231207	122200	125384340	9490	9500	9500	9490	16
539	20231207	122100	125232440	9490	9500	9500	9490	26
540	20231207	122000	124985640	9490	9500	9500	9490	16
541	20231207	121900	124833740	9490	9490	9500	9490	36
542	20231207	121800	124492040	9500	9500	9500	9500	6
543	20231207	121700	124435040	9490	9500	9500	9490	26
544	20231207	121600	124188240	9490	9500	9500	9490	26
545	20231207	121500	123941440	9490	9500	9500	9490	87
546	20231207	121400	123115750	9490	9500	9500	9490	26
547	20231207	121300	122868950	9500	9500	9500	9490	21
548	20231207	121200	122669550	9490	9500	9500	9490	26
549	20231207	121100	122422750	9490	9500	9500	9490	46
550	20231207	121000	121986150	9500	9500	9500	9500	6
551	20231207	120900	121929150	9490	9500	9500	9490	38
552	20231207	120800	121568460	9500	9500	9500	9500	6
553	20231207	120700	121511460	9490	9500	9500	9490	37
554	20231207	120600	121160260	9500	9490	9500	9490	27
555	20231207	120500	120903960	9500	9500	9500	9500	7
556	20231207	120400	120837460	9500	9500	9500	9490	27
557	20231207	120300	120581160	9500	9500	9500	9500	7
558	20231207	120200	120514660	9490	9500	9500	9490	27
559	20231207	120100	120258360	9500	9500	9500	9500	12
560	20231207	120000	120144360	9490	9500	9500	9490	31
561	20231207	115900	119850100	9490	9500	9500	9490	117
562	20231207	115800	118739700	9500	9500	9500	9500	10
563	20231207	115700	118644700	9490	9500	9500	9490	47
564	20231207	115600	118198600	9500	9500	9500	9500	7
565	20231207	115500	118132100	9490	9500	9500	9490	47
566	20231207	115400	117686000	9490	9500	9500	9490	98
567	20231207	115300	116755910	9490	9500	9500	9490	15
568	20231207	115200	116613490	9500	9500	9500	9490	27
569	20231207	115100	116357190	9490	9500	9500	9490	17
570	20231207	115000	116195790	9490	9500	9500	9490	29
571	20231207	114900	115920490	9500	9490	9500	9490	33
572	20231207	114800	115607190	9500	9500	9500	9500	8
573	20231207	114700	115531190	9490	9490	9500	9490	101
574	20231207	114600	114572620	9490	9500	9500	9490	13
575	20231207	114500	114449170	9490	9500	9500	9490	28
576	20231207	114400	114183370	9500	9500	9500	9500	99
577	20231207	114300	113242870	9490	9500	9500	9490	28
578	20231207	114200	112977070	9500	9500	9500	9500	2
579	20231207	114100	112958070	9490	9490	9490	9490	0
580	20231207	114000	112958070	9490	9490	9490	9490	100
581	20231207	113900	112009070	9490	9490	9490	9490	0
582	20231207	113800	112009070	9490	9490	9500	9490	111
583	20231207	113700	110955090	9490	9490	9490	9490	20
584	20231207	113600	110765290	9490	9490	9490	9490	81
585	20231207	113500	109996600	9490	9490	9490	9490	20
586	20231207	113400	109806800	9490	9490	9490	9490	10
587	20231207	113300	109711900	9490	9490	9490	9490	91
588	20231207	113200	108848310	9520	9490	9520	9490	231
589	20231207	113100	106649790	9490	9490	9490	9490	70
590	20231207	113000	105985490	9490	9490	9490	9490	30
591	20231207	112900	105700790	9520	9520	9520	9520	1
592	20231207	112800	105691270	9490	9490	9490	9490	30
593	20231207	112700	105406570	9490	9490	9490	9490	0
594	20231207	112600	105406570	9490	9490	9490	9490	101
595	20231207	112500	104448080	9490	9490	9490	9490	20
596	20231207	112400	104258280	9490	9490	9490	9490	81
597	20231207	112300	103489590	9490	9490	9490	9490	20
598	20231207	112200	103299790	9490	9490	9490	9490	80
599	20231207	112100	102540590	9490	9490	9490	9490	30
600	20231207	112000	102255890	9490	9490	9490	9490	20
601	20231207	111900	102066090	9490	9490	9490	9490	81
602	20231207	111800	101297400	9490	9490	9490	9490	20
603	20231207	111700	101107600	9500	9500	9500	9500	85
604	20231207	111600	100300100	9490	9480	9490	9480	107
605	20231207	111500	99284870	9480	9480	9480	9480	105
606	20231207	111400	98289470	9480	9480	9480	9480	0
607	20231207	111300	98289470	9480	9490	9490	9480	24
608	20231207	111200	98061910	9490	9480	9490	9480	76
609	20231207	111100	97341370	9480	9480	9480	9480	34
610	20231207	111000	97019050	9480	9480	9480	9480	71
611	20231207	110900	96345970	9480	9480	9480	9480	40
612	20231207	110800	95966770	9480	9480	9480	9480	91
613	20231207	110700	95104090	9480	9480	9480	9480	10
614	20231207	110600	95009290	9480	9480	9480	9480	91
615	20231207	110500	94146610	9480	9480	9480	9480	10
616	20231207	110400	94051810	9480	9480	9480	9480	20
617	20231207	110300	93862210	9490	9490	9490	9490	3
618	20231207	110200	93833740	9490	9490	9490	9490	2
619	20231207	110100	93814760	9490	9480	9490	9480	112
620	20231207	110000	92752990	9480	9480	9480	9480	0
621	20231207	105900	92752990	9480	9480	9480	9480	101
622	20231207	105800	91795510	9480	9480	9480	9480	20
623	20231207	105700	91605910	9480	9480	9480	9480	10
624	20231207	105600	91511110	9480	9480	9480	9480	91
625	20231207	105500	90648430	9490	9490	9490	9490	25
626	20231207	105400	90411180	9480	9490	9490	9480	70
627	20231207	105300	89747080	9480	9480	9480	9480	10
628	20231207	105200	89652280	9480	9480	9480	9480	121
629	20231207	105100	88505200	9480	9480	9480	9480	20
630	20231207	105000	88315600	9480	9480	9480	9480	10
631	20231207	104900	88220800	9480	9480	9480	9480	91
632	20231207	104800	87358120	9480	9480	9480	9480	10
633	20231207	104700	87263320	9480	9480	9480	9480	91
634	20231207	104600	86400640	9480	9480	9480	9480	30
635	20231207	104500	86116240	9480	9480	9490	9480	82
636	20231207	104400	85338850	9480	9480	9480	9480	30
637	20231207	104300	85054450	9480	9480	9480	9480	0
638	20231207	104200	85054450	9480	9480	9480	9480	101
639	20231207	104100	84096970	9480	9480	9480	9480	20
640	20231207	104000	83907370	9490	9490	9490	9490	80
641	20231207	103900	83148170	9490	9490	9490	9490	20
642	20231207	103800	82958370	9490	9490	9490	9490	81
643	20231207	103700	82189680	9490	9490	9490	9490	20
644	20231207	103600	81999880	9490	9490	9490	9490	10
645	20231207	103500	81904980	9490	9490	9490	9490	90
646	20231207	103400	81050880	9490	9490	9490	9490	34
647	20231207	103300	80728220	9490	9490	9490	9490	71
648	20231207	103200	80054430	9490	9490	9490	9490	30
649	20231207	103100	79769730	9490	9490	9490	9490	71
650	20231207	103000	79095940	9490	9490	9490	9490	40
651	20231207	102900	78716340	9490	9490	9490	9490	20
652	20231207	102800	78526540	9490	9490	9490	9490	81
653	20231207	102700	77757850	9490	9490	9490	9490	52
654	20231207	102600	77264370	9490	9490	9490	9490	80
655	20231207	102500	76505170	9490	9490	9490	9490	20
656	20231207	102400	76315370	9520	9490	9520	9490	21
657	20231207	102300	76116050	9520	9490	9520	9490	11
658	20231207	102200	76011630	9490	9490	9490	9490	91
659	20231207	102100	75148040	9490	9490	9490	9490	10
660	20231207	102000	75053140	9490	9490	9490	9490	20
661	20231207	101900	74863340	9490	9490	9490	9490	91
662	20231207	101800	73999750	9490	9490	9490	9490	20
663	20231207	101700	73809950	9490	9490	9490	9490	100
664	20231207	101600	72860950	9490	9490	9490	9490	0
665	20231207	101500	72860950	9490	9490	9490	9490	101
666	20231207	101400	71902460	9490	9490	9490	9490	0
667	20231207	101300	71902460	9490	9490	9500	9490	3020
668	20231207	101200	43232660	9480	9480	9480	9480	91
669	20231207	101100	42369980	9490	9490	9490	9490	1
670	20231207	101000	42360490	9490	9480	9490	9480	101
671	20231207	100900	41402910	9480	9480	9480	9480	10
672	20231207	100800	41308110	9480	9480	9480	9480	90
673	20231207	100700	40454910	9480	9480	9480	9480	40
674	20231207	100600	40075710	9480	9480	9480	9480	0
675	20231207	100500	40075710	9480	9480	9480	9480	113
676	20231207	100400	39004470	9480	9480	9480	9480	0
677	20231207	100300	39004470	9480	9480	9480	9480	101
678	20231207	100200	38046990	9480	9480	9480	9480	0
679	20231207	100100	38046990	9480	9480	9480	9480	101
680	20231207	100000	37089510	9480	9480	9480	9480	20
681	20231207	095900	36899910	9480	9480	9480	9480	10
682	20231207	095800	36805110	9480	9480	9480	9480	90
683	20231207	095700	35951910	9480	9480	9480	9480	10
684	20231207	095600	35857110	9480	9480	9480	9480	91
685	20231207	095500	34994430	9480	9480	9480	9480	30
686	20231207	095400	34710030	9480	9480	9480	9480	91
687	20231207	095300	33847350	9480	9480	9480	9480	20
688	20231207	095200	33657750	9480	9480	9480	9480	10
689	20231207	095100	33562950	9480	9480	9480	9480	91
690	20231207	095000	32700270	9480	9500	9500	9480	530
691	20231207	094900	27673820	9500	9500	9500	9500	72
692	20231207	094800	26989820	9500	9500	9500	9500	120
693	20231207	094700	25849820	9520	9520	9520	9520	0
694	20231207	094600	25849820	9520	9500	9520	9500	278
695	20231207	094500	23203860	9500	9500	9500	9500	0
696	20231207	094400	23203860	9500	9500	9500	9500	101
697	20231207	094300	22244360	9500	9500	9500	9500	20
698	20231207	094200	22054360	9500	9500	9500	9500	81
699	20231207	094100	21284860	9500	9500	9500	9500	20
700	20231207	094000	21094860	9500	9500	9500	9500	107
701	20231207	093900	20078360	9500	9500	9500	9500	20
702	20231207	093800	19888360	9500	9500	9500	9500	101
703	20231207	093700	18928860	9500	9500	9500	9500	0
704	20231207	093600	18928860	9500	9500	9500	9500	30
705	20231207	093500	18643860	9500	9500	9500	9500	71
706	20231207	093400	17969360	9500	9500	9500	9490	169
707	20231207	093300	16364060	9500	9490	9500	9490	26
708	20231207	093200	16117260	9500	9500	9500	9500	5
709	20231207	093100	16069760	9500	9490	9500	9490	21
710	20231207	093000	15870460	9500	9500	9500	9500	38
711	20231207	092900	15509460	9500	9500	9500	9500	10
712	20231207	092800	15414460	9480	9480	9480	9480	196
713	20231207	092700	13556380	9480	9480	9480	9480	20
714	20231207	092600	13366780	9480	9480	9480	9480	101
715	20231207	092500	12409300	9630	9630	9630	9630	1
716	20231207	092400	12399670	9480	9480	9480	9480	20
717	20231207	092300	12210070	9640	9640	9640	9640	86
718	20231207	092200	11381030	9640	9640	9640	9640	18
719	20231207	092100	11207510	9680	9680	9680	9680	0
720	20231207	092000	11207510	9680	9680	9680	9680	0
721	20231207	091900	11207510	9680	9680	9680	9680	0
722	20231207	091800	11207510	9680	9680	9680	9680	0
723	20231207	091700	11207510	9680	9680	9680	9680	0
724	20231207	091600	11207510	9680	9480	9680	9480	29
725	20231207	091500	10930590	9690	9690	9690	9690	0
726	20231207	091400	10930590	9690	9690	9690	9690	0
727	20231207	091300	10930590	9690	9690	9690	9690	0
728	20231207	091200	10930590	9690	9470	9690	9470	980
729	20231207	091100	1644770	9450	9450	9450	9450	40
730	20231207	091000	1266770	9450	9450	9450	9450	0
731	20231207	090900	1266770	9450	9450	9450	9450	0
732	20231207	090800	1266770	9450	9450	9450	9450	0
733	20231207	090700	1266770	9450	9450	9450	9450	0
734	20231207	090600	1266770	9450	9450	9450	9450	0
735	20231207	090500	1266770	9450	9450	9450	9450	0
736	20231207	090400	1266770	9450	9450	9450	9450	8
737	20231207	090300	1191170	9450	9470	9470	9450	125
738	20231207	090200	9470	9470	9470	9470	9470	0
739	20231207	090100	9470	9470	9470	9470	9470	1
740	20231207	090000	0	9460	9460	9460	9460	0