KissMeData/230360/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204000	1133265080	9150	9150	9150	9150	2483
3	20231204	203900	1133265080	9150	9150	9150	9150	0
4	20231204	203800	1133265080	9150	9150	9150	9150	0
5	20231204	203700	1133265080	9150	9150	9150	9150	0
6	20231204	203600	1133265080	9150	9150	9150	9150	0
7	20231204	203500	1133265080	9150	9150	9150	9150	0
8	20231204	203400	1133265080	9150	9150	9150	9150	0
9	20231204	203300	1133265080	9150	9150	9150	9150	0
10	20231204	203200	1133265080	9150	9150	9150	9150	0
11	20231204	203100	1133265080	9150	9150	9150	9150	0
12	20231204	203000	1133265080	9150	9150	9150	9150	0
13	20231204	202900	1133265080	9150	9150	9150	9150	0
14	20231204	202800	1133265080	9150	9150	9150	9150	0
15	20231204	202700	1133265080	9150	9150	9150	9150	0
16	20231204	202600	1133265080	9150	9150	9150	9150	0
17	20231204	202500	1133265080	9150	9150	9150	9150	0
18	20231204	202400	1133265080	9150	9150	9150	9150	0
19	20231204	202300	1133265080	9150	9150	9150	9150	0
20	20231204	202200	1133265080	9150	9150	9150	9150	0
21	20231204	202100	1133265080	9150	9150	9150	9150	0
22	20231204	202000	1133265080	9150	9150	9150	9150	0
23	20231204	201900	1133265080	9150	9150	9150	9150	0
24	20231204	201800	1133265080	9150	9150	9150	9150	0
25	20231204	201700	1133265080	9150	9150	9150	9150	0
26	20231204	201600	1133265080	9150	9150	9150	9150	0
27	20231204	201500	1133265080	9150	9150	9150	9150	0
28	20231204	201400	1133265080	9150	9150	9150	9150	0
29	20231204	201300	1133265080	9150	9150	9150	9150	0
30	20231204	201200	1133265080	9150	9150	9150	9150	0
31	20231204	201100	1133265080	9150	9150	9150	9150	0
32	20231204	201000	1133265080	9150	9150	9150	9150	2483
33	20231204	200900	1133265080	9150	9150	9150	9150	0
34	20231204	200800	1133265080	9150	9150	9150	9150	0
35	20231204	200700	1133265080	9150	9150	9150	9150	0
36	20231204	200600	1133265080	9150	9150	9150	9150	0
37	20231204	200500	1133265080	9150	9150	9150	9150	0
38	20231204	200400	1133265080	9150	9150	9150	9150	0
39	20231204	200300	1133265080	9150	9150	9150	9150	0
40	20231204	200200	1133265080	9150	9150	9150	9150	0
41	20231204	200100	1133265080	9150	9150	9150	9150	0
42	20231204	200000	1133265080	9150	9150	9150	9150	0
43	20231204	195900	1133265080	9150	9150	9150	9150	0
44	20231204	195800	1133265080	9150	9150	9150	9150	0
45	20231204	195700	1133265080	9150	9150	9150	9150	0
46	20231204	195600	1133265080	9150	9150	9150	9150	0
47	20231204	195500	1133265080	9150	9150	9150	9150	0
48	20231204	195400	1133265080	9150	9150	9150	9150	0
49	20231204	195300	1133265080	9150	9150	9150	9150	0
50	20231204	195200	1133265080	9150	9150	9150	9150	0
51	20231204	195100	1133265080	9150	9150	9150	9150	0
52	20231204	195000	1133265080	9150	9150	9150	9150	0
53	20231204	194900	1133265080	9150	9150	9150	9150	0
54	20231204	194800	1133265080	9150	9150	9150	9150	0
55	20231204	194700	1133265080	9150	9150	9150	9150	0
56	20231204	194600	1133265080	9150	9150	9150	9150	0
57	20231204	194500	1133265080	9150	9150	9150	9150	0
58	20231204	194400	1133265080	9150	9150	9150	9150	0
59	20231204	194300	1133265080	9150	9150	9150	9150	0
60	20231204	194200	1133265080	9150	9150	9150	9150	0
61	20231204	194100	1133265080	9150	9150	9150	9150	0
62	20231204	194000	1133265080	9150	9150	9150	9150	2483
63	20231204	193900	1133265080	9150	9150	9150	9150	0
64	20231204	193800	1133265080	9150	9150	9150	9150	0
65	20231204	193700	1133265080	9150	9150	9150	9150	0
66	20231204	193600	1133265080	9150	9150	9150	9150	0
67	20231204	193500	1133265080	9150	9150	9150	9150	0
68	20231204	193400	1133265080	9150	9150	9150	9150	0
69	20231204	193300	1133265080	9150	9150	9150	9150	0
70	20231204	193200	1133265080	9150	9150	9150	9150	0
71	20231204	193100	1133265080	9150	9150	9150	9150	0
72	20231204	193000	1133265080	9150	9150	9150	9150	0
73	20231204	192900	1133265080	9150	9150	9150	9150	0
74	20231204	192800	1133265080	9150	9150	9150	9150	0
75	20231204	192700	1133265080	9150	9150	9150	9150	0
76	20231204	192600	1133265080	9150	9150	9150	9150	0
77	20231204	192500	1133265080	9150	9150	9150	9150	0
78	20231204	192400	1133265080	9150	9150	9150	9150	0
79	20231204	192300	1133265080	9150	9150	9150	9150	0
80	20231204	192200	1133265080	9150	9150	9150	9150	0
81	20231204	192100	1133265080	9150	9150	9150	9150	0
82	20231204	192000	1133265080	9150	9150	9150	9150	0
83	20231204	191900	1133265080	9150	9150	9150	9150	0
84	20231204	191800	1133265080	9150	9150	9150	9150	0
85	20231204	191700	1133265080	9150	9150	9150	9150	0
86	20231204	191600	1133265080	9150	9150	9150	9150	0
87	20231204	191500	1133265080	9150	9150	9150	9150	0
88	20231204	191400	1133265080	9150	9150	9150	9150	0
89	20231204	191300	1133265080	9150	9150	9150	9150	0
90	20231204	191200	1133265080	9150	9150	9150	9150	0
91	20231204	191100	1133265080	9150	9150	9150	9150	0
92	20231204	191000	1133265080	9150	9150	9150	9150	2483
93	20231204	190900	1133265080	9150	9150	9150	9150	0
94	20231204	190800	1133265080	9150	9150	9150	9150	0
95	20231204	190700	1133265080	9150	9150	9150	9150	0
96	20231204	190600	1133265080	9150	9150	9150	9150	0
97	20231204	190500	1133265080	9150	9150	9150	9150	0
98	20231204	190400	1133265080	9150	9150	9150	9150	0
99	20231204	190300	1133265080	9150	9150	9150	9150	0
100	20231204	190200	1133265080	9150	9150	9150	9150	0
101	20231204	190100	1133265080	9150	9150	9150	9150	0
102	20231204	190000	1133265080	9150	9150	9150	9150	0
103	20231204	185900	1133265080	9150	9150	9150	9150	0
104	20231204	185800	1133265080	9150	9150	9150	9150	0
105	20231204	185700	1133265080	9150	9150	9150	9150	0
106	20231204	185600	1133265080	9150	9150	9150	9150	0
107	20231204	185500	1133265080	9150	9150	9150	9150	0
108	20231204	185400	1133265080	9150	9150	9150	9150	0
109	20231204	185300	1133265080	9150	9150	9150	9150	0
110	20231204	185200	1133265080	9150	9150	9150	9150	0
111	20231204	185100	1133265080	9150	9150	9150	9150	0
112	20231204	185000	1133265080	9150	9150	9150	9150	0
113	20231204	184900	1133265080	9150	9150	9150	9150	0
114	20231204	184800	1133265080	9150	9150	9150	9150	0
115	20231204	184700	1133265080	9150	9150	9150	9150	0
116	20231204	184600	1133265080	9150	9150	9150	9150	0
117	20231204	184500	1133265080	9150	9150	9150	9150	0
118	20231204	184400	1133265080	9150	9150	9150	9150	0
119	20231204	184300	1133265080	9150	9150	9150	9150	0
120	20231204	184200	1133265080	9150	9150	9150	9150	0
121	20231204	184100	1133265080	9150	9150	9150	9150	0
122	20231204	184000	1133265080	9150	9150	9150	9150	2483
123	20231204	183900	1133265080	9150	9150	9150	9150	0
124	20231204	183800	1133265080	9150	9150	9150	9150	0
125	20231204	183700	1133265080	9150	9150	9150	9150	0
126	20231204	183600	1133265080	9150	9150	9150	9150	0
127	20231204	183500	1133265080	9150	9150	9150	9150	0
128	20231204	183400	1133265080	9150	9150	9150	9150	0
129	20231204	183300	1133265080	9150	9150	9150	9150	0
130	20231204	183200	1133265080	9150	9150	9150	9150	0
131	20231204	183100	1133265080	9150	9150	9150	9150	0
132	20231204	183000	1133265080	9150	9150	9150	9150	0
133	20231204	182900	1133265080	9150	9150	9150	9150	0
134	20231204	182800	1133265080	9150	9150	9150	9150	0
135	20231204	182700	1133265080	9150	9150	9150	9150	0
136	20231204	182600	1133265080	9150	9150	9150	9150	0
137	20231204	182500	1133265080	9150	9150	9150	9150	0
138	20231204	182400	1133265080	9150	9150	9150	9150	0
139	20231204	182300	1133265080	9150	9150	9150	9150	0
140	20231204	182200	1133265080	9150	9150	9150	9150	0
141	20231204	182100	1133265080	9150	9150	9150	9150	0
142	20231204	182000	1133265080	9150	9150	9150	9150	0
143	20231204	181900	1133265080	9150	9150	9150	9150	0
144	20231204	181800	1133265080	9150	9150	9150	9150	0
145	20231204	181700	1133265080	9150	9150	9150	9150	0
146	20231204	181600	1133265080	9150	9150	9150	9150	0
147	20231204	181500	1133265080	9150	9150	9150	9150	0
148	20231204	181400	1133265080	9150	9150	9150	9150	0
149	20231204	181300	1133265080	9150	9150	9150	9150	0
150	20231204	181200	1133265080	9150	9150	9150	9150	0
151	20231204	181100	1133265080	9150	9150	9150	9150	0
152	20231204	181000	1133265080	9150	9150	9150	9150	2483
153	20231204	180900	1133265080	9150	9150	9150	9150	0
154	20231204	180800	1133265080	9150	9150	9150	9150	0
155	20231204	180700	1133265080	9150	9150	9150	9150	0
156	20231204	180600	1133265080	9150	9150	9150	9150	0
157	20231204	180500	1133265080	9150	9150	9150	9150	0
158	20231204	180400	1133265080	9150	9150	9150	9150	0
159	20231204	180300	1133265080	9150	9150	9150	9150	0
160	20231204	180200	1133265080	9150	9150	9150	9150	0
161	20231204	180100	1133265080	9150	9150	9150	9150	0
162	20231204	180000	1133265080	9150	9150	9150	9150	0
163	20231204	175900	1133265080	9150	9150	9150	9150	0
164	20231204	175800	1133265080	9150	9150	9150	9150	0
165	20231204	175700	1133265080	9150	9150	9150	9150	0
166	20231204	175600	1133265080	9150	9150	9150	9150	0
167	20231204	175500	1133265080	9150	9150	9150	9150	0
168	20231204	175400	1133265080	9150	9150	9150	9150	0
169	20231204	175300	1133265080	9150	9150	9150	9150	0
170	20231204	175200	1133265080	9150	9150	9150	9150	0
171	20231204	175100	1133265080	9150	9150	9150	9150	0
172	20231204	175000	1133265080	9150	9150	9150	9150	0
173	20231204	174900	1133265080	9150	9150	9150	9150	0
174	20231204	174800	1133265080	9150	9150	9150	9150	0
175	20231204	174700	1133265080	9150	9150	9150	9150	0
176	20231204	174600	1133265080	9150	9150	9150	9150	0
177	20231204	174500	1133265080	9150	9150	9150	9150	0
178	20231204	174400	1133265080	9150	9150	9150	9150	0
179	20231204	174300	1133265080	9150	9150	9150	9150	0
180	20231204	174200	1133265080	9150	9150	9150	9150	0
181	20231204	174100	1133265080	9150	9150	9150	9150	0
182	20231204	174000	1133265080	9150	9150	9150	9150	2483
183	20231204	173900	1133265080	9150	9150	9150	9150	0
184	20231204	173800	1133265080	9150	9150	9150	9150	0
185	20231204	173700	1133265080	9150	9150	9150	9150	0
186	20231204	173600	1133265080	9150	9150	9150	9150	0
187	20231204	173500	1133265080	9150	9150	9150	9150	0
188	20231204	173400	1133265080	9150	9150	9150	9150	0
189	20231204	173300	1133265080	9150	9150	9150	9150	0
190	20231204	173200	1133265080	9150	9150	9150	9150	0
191	20231204	173100	1133265080	9150	9150	9150	9150	0
192	20231204	173000	1133265080	9150	9150	9150	9150	0
193	20231204	172900	1133265080	9150	9150	9150	9150	0
194	20231204	172800	1133265080	9150	9150	9150	9150	0
195	20231204	172700	1133265080	9150	9150	9150	9150	0
196	20231204	172600	1133265080	9150	9150	9150	9150	0
197	20231204	172500	1133265080	9150	9150	9150	9150	0
198	20231204	172400	1133265080	9150	9150	9150	9150	0
199	20231204	172300	1133265080	9150	9150	9150	9150	0
200	20231204	172200	1133265080	9150	9150	9150	9150	0
201	20231204	172100	1133265080	9150	9150	9150	9150	0
202	20231204	172000	1133265080	9150	9150	9150	9150	0
203	20231204	171900	1133265080	9150	9150	9150	9150	0
204	20231204	171800	1133265080	9150	9150	9150	9150	0
205	20231204	171700	1133265080	9150	9150	9150	9150	0
206	20231204	171600	1133265080	9150	9150	9150	9150	0
207	20231204	171500	1133265080	9150	9150	9150	9150	0
208	20231204	171400	1133265080	9150	9150	9150	9150	0
209	20231204	171300	1133265080	9150	9150	9150	9150	0
210	20231204	171200	1133265080	9150	9150	9150	9150	0
211	20231204	171100	1133265080	9150	9150	9150	9150	0
212	20231204	171000	1133265080	9150	9150	9150	9150	2483
213	20231204	170900	1133265080	9150	9150	9150	9150	0
214	20231204	170800	1133265080	9150	9150	9150	9150	0
215	20231204	170700	1133265080	9150	9150	9150	9150	0
216	20231204	170600	1133265080	9150	9150	9150	9150	0
217	20231204	170500	1133265080	9150	9150	9150	9150	0
218	20231204	170400	1133265080	9150	9150	9150	9150	0
219	20231204	170300	1133265080	9150	9150	9150	9150	0
220	20231204	170200	1133265080	9150	9150	9150	9150	0
221	20231204	170100	1133265080	9150	9150	9150	9150	0
222	20231204	170000	1133265080	9150	9150	9150	9150	0
223	20231204	165900	1133265080	9150	9150	9150	9150	0
224	20231204	165800	1133265080	9150	9150	9150	9150	0
225	20231204	165700	1133265080	9150	9150	9150	9150	0
226	20231204	165600	1133265080	9150	9150	9150	9150	0
227	20231204	165500	1133265080	9150	9150	9150	9150	0
228	20231204	165400	1133265080	9150	9150	9150	9150	0
229	20231204	165300	1133265080	9150	9150	9150	9150	0
230	20231204	165200	1133265080	9150	9150	9150	9150	0
231	20231204	165100	1133265080	9150	9150	9150	9150	0
232	20231204	165000	1133265080	9150	9150	9150	9150	0
233	20231204	164900	1133265080	9150	9150	9150	9150	0
234	20231204	164800	1133265080	9150	9150	9150	9150	0
235	20231204	164700	1133265080	9150	9150	9150	9150	0
236	20231204	164600	1133265080	9150	9150	9150	9150	0
237	20231204	164500	1133265080	9150	9150	9150	9150	0
238	20231204	164400	1133265080	9150	9150	9150	9150	0
239	20231204	164300	1133265080	9150	9150	9150	9150	0
240	20231204	164200	1133265080	9150	9150	9150	9150	0
241	20231204	164100	1133265080	9150	9150	9150	9150	0
242	20231204	164000	1133265080	9150	9150	9150	9150	2483
243	20231204	163900	1133265080	9150	9150	9150	9150	0
244	20231204	163800	1133265080	9150	9150	9150	9150	0
245	20231204	163700	1133265080	9150	9150	9150	9150	0
246	20231204	163600	1133265080	9150	9150	9150	9150	0
247	20231204	163500	1133265080	9150	9150	9150	9150	0
248	20231204	163400	1133265080	9150	9150	9150	9150	0
249	20231204	163300	1133265080	9150	9150	9150	9150	0
250	20231204	163200	1133265080	9150	9150	9150	9150	0
251	20231204	163100	1133265080	9150	9150	9150	9150	0
252	20231204	163000	1133265080	9150	9150	9150	9150	0
253	20231204	162900	1133265080	9150	9150	9150	9150	0
254	20231204	162800	1133265080	9150	9150	9150	9150	0
255	20231204	162700	1133265080	9150	9150	9150	9150	0
256	20231204	162600	1133265080	9150	9150	9150	9150	0
257	20231204	162500	1133265080	9150	9150	9150	9150	0
258	20231204	162400	1133265080	9150	9150	9150	9150	0
259	20231204	162300	1133265080	9150	9150	9150	9150	0
260	20231204	162200	1133265080	9150	9150	9150	9150	0
261	20231204	162100	1133265080	9150	9150	9150	9150	0
262	20231204	162000	1133265080	9150	9150	9150	9150	0
263	20231204	161900	1133265080	9150	9150	9150	9150	0
264	20231204	161800	1133265080	9150	9150	9150	9150	0
265	20231204	161700	1133265080	9150	9150	9150	9150	0
266	20231204	161600	1133265080	9150	9150	9150	9150	0
267	20231204	161500	1133265080	9150	9150	9150	9150	0
268	20231204	161400	1133265080	9150	9150	9150	9150	0
269	20231204	161300	1133265080	9150	9150	9150	9150	0
270	20231204	161200	1133265080	9150	9150	9150	9150	0
271	20231204	161100	1133265080	9150	9150	9150	9150	0
272	20231204	161000	1133265080	9150	9150	9150	9150	2483
273	20231204	160900	1133265080	9150	9150	9150	9150	0
274	20231204	160800	1133265080	9150	9150	9150	9150	0
275	20231204	160700	1133265080	9150	9150	9150	9150	0
276	20231204	160600	1133265080	9150	9150	9150	9150	0
277	20231204	160500	1133265080	9150	9150	9150	9150	0
278	20231204	160400	1133265080	9150	9150	9150	9150	0
279	20231204	160300	1133265080	9150	9150	9150	9150	0
280	20231204	160200	1133265080	9150	9150	9150	9150	0
281	20231204	160100	1133265080	9150	9150	9150	9150	0
282	20231204	160000	1133265080	9150	9150	9150	9150	0
283	20231204	155900	1133265080	9150	9150	9150	9150	0
284	20231204	155800	1133265080	9150	9150	9150	9150	0
285	20231204	155700	1133265080	9150	9150	9150	9150	0
286	20231204	155600	1133265080	9150	9150	9150	9150	0
287	20231204	155500	1133265080	9150	9150	9150	9150	0
288	20231204	155400	1133265080	9150	9150	9150	9150	0
289	20231204	155300	1133265080	9150	9150	9150	9150	0
290	20231204	155200	1133265080	9150	9150	9150	9150	0
291	20231204	155100	1133265080	9150	9150	9150	9150	0
292	20231204	155000	1133265080	9150	9150	9150	9150	0
293	20231204	154900	1133265080	9150	9150	9150	9150	0
294	20231204	154800	1133265080	9150	9150	9150	9150	0
295	20231204	154700	1133265080	9150	9150	9150	9150	0
296	20231204	154600	1133265080	9150	9150	9150	9150	0
297	20231204	154500	1133265080	9150	9150	9150	9150	0
298	20231204	154400	1133265080	9150	9150	9150	9150	0
299	20231204	154300	1133265080	9150	9150	9150	9150	0
300	20231204	154200	1133265080	9150	9150	9150	9150	0
301	20231204	154100	1133265080	9150	9150	9150	9150	0
302	20231204	154000	1133265080	9150	9150	9150	9150	2483
303	20231204	153900	1133265080	9150	9150	9150	9150	0
304	20231204	153800	1133265080	9150	9150	9150	9150	0
305	20231204	153700	1133265080	9150	9150	9150	9150	0
306	20231204	153600	1133265080	9150	9150	9150	9150	0
307	20231204	153500	1133265080	9150	9150	9150	9150	0
308	20231204	153400	1133265080	9150	9150	9150	9150	0
309	20231204	153300	1133265080	9150	9150	9150	9150	0
310	20231204	153200	1133265080	9150	9150	9150	9150	0
311	20231204	153100	1133265080	9150	9150	9150	9150	0
312	20231204	153000	1133265080	9150	9150	9150	9150	2483
313	20231204	152900	1110545630	9140	9140	9140	9140	0
314	20231204	152800	1110545630	9140	9140	9140	9140	0
315	20231204	152700	1110545630	9140	9140	9140	9140	0
316	20231204	152600	1110545630	9140	9140	9140	9140	0
317	20231204	152500	1110545630	9140	9140	9140	9140	0
318	20231204	152400	1110545630	9140	9140	9140	9140	0
319	20231204	152300	1110545630	9140	9140	9140	9140	0
320	20231204	152200	1110545630	9140	9140	9140	9140	0
321	20231204	152100	1110545630	9140	9140	9140	9140	0
322	20231204	152000	1110545630	9140	9140	9140	9140	0
323	20231204	151900	1110545630	9140	9160	9160	9140	1785
324	20231204	151800	1094218500	9150	9150	9160	9150	1112
325	20231204	151700	1084038890	9150	9150	9160	9150	1967
326	20231204	151600	1066037110	9150	9150	9160	9150	365
327	20231204	151500	1062697160	9160	9170	9170	9150	510
328	20231204	151400	1058025200	9160	9150	9170	9150	499
329	20231204	151300	1053457000	9150	9150	9160	9150	228
330	20231204	151200	1051370210	9160	9160	9160	9150	356
331	20231204	151100	1048112690	9150	9150	9160	9150	501
332	20231204	151000	1043527510	9150	9150	9160	9150	187
333	20231204	150900	1041816440	9160	9150	9160	9150	709
334	20231204	150800	1035328770	9150	9160	9160	9150	412
335	20231204	150700	1031556470	9160	9160	9160	9150	477
336	20231204	150600	1027187810	9160	9160	9160	9160	251
337	20231204	150500	1024888650	9160	9170	9170	9160	319
338	20231204	150400	1021965970	9170	9160	9240	9160	2173
339	20231204	150300	1001997100	9160	9160	9170	9160	207
340	20231204	150200	1000100970	9160	9160	9170	9160	499
341	20231204	150100	995529600	9170	9160	9170	9160	256
342	20231204	150000	993184600	9160	9170	9170	9160	855
343	20231204	145900	985352790	9160	9170	9170	9160	414
344	20231204	145800	981558350	9170	9160	9170	9160	549
345	20231204	145700	976525910	9160	9160	9170	9160	300
346	20231204	145600	973777890	9160	9160	9170	9160	242
347	20231204	145500	971561030	9160	9170	9170	9160	293
348	20231204	145400	968877090	9170	9170	9170	9160	530
349	20231204	145300	964020280	9160	9160	9160	9160	381
350	20231204	145200	960530320	9160	9160	9160	9160	257
351	20231204	145100	958176200	9160	9170	9170	9160	177
352	20231204	145000	956553350	9170	9160	9170	9160	393
353	20231204	144900	952951580	9160	9160	9160	9160	227
354	20231204	144800	950872260	9160	9170	9170	9160	379
355	20231204	144700	947399410	9160	9170	9170	9160	515
356	20231204	144600	942679640	9170	9170	9170	9170	261
357	20231204	144500	940286270	9170	9170	9170	9170	296
358	20231204	144400	937571950	9170	9160	9170	9160	623
359	20231204	144300	931859980	9160	9160	9170	9160	212
360	20231204	144200	929918040	9160	9150	9160	9150	437
361	20231204	144100	925915300	9150	9160	9170	9150	2815
362	20231204	144000	900133020	9160	9160	9160	9160	379
363	20231204	143900	896661380	9160	9160	9170	9160	278
364	20231204	143800	894114880	9160	9170	9170	9160	306
365	20231204	143700	891309250	9170	9170	9170	9170	235
366	20231204	143600	889154300	9170	9170	9170	9170	260
367	20231204	143500	886770100	9170	9170	9180	9170	610
368	20231204	143400	881173900	9170	9170	9170	9170	157
369	20231204	143300	879734210	9170	9180	9180	9170	925
370	20231204	143200	871243390	9180	9190	9190	9180	118
371	20231204	143100	870160140	9180	9190	9190	9180	2396
372	20231204	143000	848164580	9190	9190	9190	9180	236
373	20231204	142900	845996320	9190	9190	9190	9180	152
374	20231204	142800	844599920	9180	9190	9190	9180	61
375	20231204	142700	844039650	9190	9190	9200	9190	110
376	20231204	142600	843027960	9190	9200	9200	9190	27
377	20231204	142500	842779820	9190	9190	9200	9190	127
378	20231204	142400	841611900	9200	9200	9200	9200	21
379	20231204	142300	841418700	9190	9200	9200	9190	147
380	20231204	142200	840066570	9200	9200	9200	9200	3
381	20231204	142100	840038970	9200	9200	9200	9200	81
382	20231204	142000	839293770	9200	9190	9200	9190	334
383	20231204	141900	836221150	9200	9200	9200	9200	1
384	20231204	141800	836211950	9200	9200	9200	9200	117
385	20231204	141700	835135550	9210	9210	9210	9210	0
386	20231204	141600	835135550	9210	9210	9210	9210	115
387	20231204	141500	834076400	9210	9210	9210	9210	1
388	20231204	141400	834067190	9210	9210	9210	9210	92
389	20231204	141300	833219870	9210	9210	9210	9210	1
390	20231204	141200	833210660	9210	9210	9210	9210	79
391	20231204	141100	832483070	9210	9200	9210	9200	98
392	20231204	141000	831581450	9200	9200	9200	9200	1
393	20231204	140900	831572250	9200	9200	9200	9200	84
394	20231204	140800	830799450	9180	9180	9180	9170	547
395	20231204	140700	825778310	9160	9190	9200	9160	1922
396	20231204	140600	808108430	9190	9190	9190	9170	383
397	20231204	140500	804590750	9210	9170	9250	9160	1984
398	20231204	140400	786374240	9170	9180	9180	9170	672
399	20231204	140300	780211210	9180	9180	9180	9180	19
400	20231204	140200	780036790	9180	9180	9180	9180	281
401	20231204	140100	777457210	9190	9190	9190	9190	1
402	20231204	140000	777448020	9180	9190	9230	9180	1142
403	20231204	135900	766952080	9190	9180	9190	9180	500
404	20231204	135800	762360660	9180	9180	9180	9180	80
405	20231204	135700	761626260	9180	9180	9180	9170	372
406	20231204	135600	758211580	9180	9190	9190	9170	423
407	20231204	135500	754328580	9190	9190	9190	9170	134
408	20231204	135400	753098180	9190	9190	9190	9190	30
409	20231204	135300	752822480	9190	9180	9190	9180	80
410	20231204	135200	752088070	9170	9200	9240	9170	5587
411	20231204	135100	700680070	9180	9190	9240	9180	4421
412	20231204	135000	659930880	9200	9200	9200	9200	1
413	20231204	134900	659921680	9190	9190	9200	9190	241
414	20231204	134800	657706100	9200	9200	9200	9200	1
415	20231204	134700	657696900	9200	9200	9200	9200	96
416	20231204	134600	656813700	9200	9200	9200	9200	79
417	20231204	134500	656086900	9200	9200	9200	9200	2
418	20231204	134400	656068500	9200	9200	9200	9200	80
419	20231204	134300	655332500	9200	9200	9200	9200	1
420	20231204	134200	655323300	9200	9200	9200	9200	80
421	20231204	134100	654587300	9200	9200	9200	9200	20
422	20231204	134000	654403300	9200	9200	9200	9200	79
423	20231204	133900	653676500	9200	9200	9200	9200	79
424	20231204	133800	652949700	9200	9200	9200	9200	2
425	20231204	133700	652931300	9200	9200	9200	9200	80
426	20231204	133600	652195300	9200	9200	9200	9200	56
427	20231204	133500	651680100	9200	9190	9200	9190	353
428	20231204	133400	648435010	9200	9200	9200	9200	1
429	20231204	133300	648425810	9190	9200	9200	9190	99
430	20231204	133200	647515220	9200	9200	9200	9200	170
431	20231204	133100	645951220	9200	9200	9200	9200	79
432	20231204	133000	645224420	9200	9200	9200	9200	80
433	20231204	132900	644488420	9190	9200	9200	9190	89
434	20231204	132800	643670170	9200	9200	9200	9200	91
435	20231204	132700	642832970	9200	9200	9200	9200	212
436	20231204	132600	640882570	9210	9210	9210	9210	78
437	20231204	132500	640164190	9210	9210	9210	9210	1
438	20231204	132400	640154980	9210	9210	9210	9210	80
439	20231204	132300	639418180	9190	9190	9190	9190	0
440	20231204	132200	639418180	9190	9200	9200	9190	516
441	20231204	132100	634671170	9200	9200	9200	9200	89
442	20231204	132000	633852370	9200	9200	9200	9200	1
443	20231204	131900	633843170	9200	9200	9200	9200	80
444	20231204	131800	633107170	9190	9200	9200	9190	57
445	20231204	131700	632582840	9200	9200	9200	9190	86
446	20231204	131600	631791650	9190	9200	9200	9190	23
447	20231204	131500	631580260	9200	9190	9200	9190	110
448	20231204	131400	630568560	9190	9200	9200	9190	105
449	20231204	131300	629602630	9200	9200	9200	9200	14
450	20231204	131200	629473830	9200	9200	9200	9200	79
451	20231204	131100	628747030	9200	9200	9200	9200	1
452	20231204	131000	628737830	9200	9200	9200	9200	79
453	20231204	130900	628011030	9200	9210	9210	9190	47
454	20231204	130800	627578810	9210	9210	9210	9210	79
455	20231204	130700	626851220	9200	9210	9210	9200	12
456	20231204	130600	626740810	9210	9210	9210	9210	80
457	20231204	130500	626004010	9210	9210	9210	9210	78
458	20231204	130400	625285630	9200	9210	9210	9200	140
459	20231204	130300	623997620	9200	9210	9210	9200	111
460	20231204	130200	622975550	9210	9210	9210	9200	400
461	20231204	130100	619292530	9210	9210	9210	9200	95
462	20231204	130000	618417730	9210	9210	9210	9210	5
463	20231204	125900	618371680	9210	9210	9210	9210	80
464	20231204	125800	617634880	9210	9210	9210	9210	79
465	20231204	125700	616907290	9210	9210	9210	9210	1
466	20231204	125600	616898080	9200	9220	9220	9200	97
467	20231204	125500	616003940	9220	9220	9220	9220	0
468	20231204	125400	616003940	9220	9220	9220	9200	128
469	20231204	125300	614824740	9200	9200	9200	9200	126
470	20231204	125200	613665540	9220	9220	9220	9200	104
471	20231204	125100	612707140	9200	9220	9220	9200	133
472	20231204	125000	611483520	9200	9200	9220	9200	200
473	20231204	124900	609641960	9200	9200	9220	9200	449
474	20231204	124800	605509560	9200	9220	9220	9200	23
475	20231204	124700	605297900	9200	9200	9220	9200	140
476	20231204	124600	604008320	9210	9220	9220	9210	107
477	20231204	124500	603022840	9220	9220	9220	9210	168
478	20231204	124400	601474710	9230	9230	9230	9210	165
479	20231204	124300	599952540	9230	9230	9230	9230	99
480	20231204	124200	599038770	9200	9200	9200	9200	27
481	20231204	124100	598790370	9230	9220	9240	9200	751
482	20231204	124000	591875340	9220	9230	9230	9220	87
483	20231204	123900	591072410	9230	9230	9230	9230	1
484	20231204	123800	591063180	9220	9220	9220	9210	512
485	20231204	123700	586342590	9220	9220	9220	9220	100
486	20231204	123600	585420590	9220	9220	9220	9220	79
487	20231204	123500	584692210	9200	9200	9220	9200	590
488	20231204	123400	579260570	9210	9210	9210	9210	80
489	20231204	123300	578523770	9210	9210	9210	9210	80
490	20231204	123200	577786970	9200	9200	9200	9200	820
491	20231204	123100	570242970	9200	9200	9200	9200	100
492	20231204	123000	569322970	9200	9200	9200	9200	0
493	20231204	122900	569322970	9200	9200	9200	9190	84
494	20231204	122800	568550220	9200	9200	9200	9200	12
495	20231204	122700	568439820	9200	9200	9200	9200	80
496	20231204	122600	567703820	9200	9200	9200	9200	9
497	20231204	122500	567621020	9200	9200	9200	9200	80
498	20231204	122400	566885020	9200	9200	9200	9200	79
499	20231204	122300	566158220	9200	9200	9200	9200	301
500	20231204	122200	563389020	9200	9200	9200	9200	102
501	20231204	122100	562450620	9210	9190	9210	9190	195
502	20231204	122000	560658550	9190	9190	9190	9190	100
503	20231204	121900	559739550	9190	9190	9190	9190	1
504	20231204	121800	559730360	9190	9190	9190	9190	81
505	20231204	121700	558985970	9190	9190	9190	9190	335
506	20231204	121600	555907320	9190	9170	9190	9170	90
507	20231204	121500	555080420	9190	9190	9190	9190	136
508	20231204	121400	553830580	9180	9180	9180	9180	180
509	20231204	121300	552178180	9190	9180	9190	9180	230
510	20231204	121200	550065980	9190	9190	9190	9190	0
511	20231204	121100	550065980	9190	9180	9190	9180	101
512	20231204	121000	549138000	9180	9170	9190	9170	52
513	20231204	120900	548661040	9190	9190	9190	9180	130
514	20231204	120800	547466750	9200	9200	9200	9200	189
515	20231204	120700	545727950	9210	9210	9210	9210	0
516	20231204	120600	545727950	9210	9210	9210	9200	176
517	20231204	120500	544107000	9180	9180	9180	9180	570
518	20231204	120400	538874400	9180	9180	9180	9180	81
519	20231204	120300	538130820	9180	9180	9180	9180	63
520	20231204	120200	537552480	9170	9180	9180	9170	6
521	20231204	120100	537497450	9160	9170	9170	9160	890
522	20231204	120000	529337130	9180	9180	9180	9180	79
523	20231204	115900	528611910	9180	9180	9180	9180	362
524	20231204	115800	525288750	9180	9180	9180	9180	1
525	20231204	115700	525279570	9180	9180	9180	9180	80
526	20231204	115600	524545170	9180	9180	9180	9180	0
527	20231204	115500	524545170	9180	9190	9190	9180	80
528	20231204	115400	523810760	9180	9200	9200	9180	453
529	20231204	115300	519649840	9210	9190	9210	9190	64
530	20231204	115200	519061660	9190	9190	9190	9190	21
531	20231204	115100	518868670	9190	9190	9190	9190	99
532	20231204	115000	517958860	9190	9190	9190	9190	80
533	20231204	114900	517223660	9190	9190	9190	9190	3
534	20231204	114800	517196090	9190	9190	9190	9170	690
535	20231204	114700	510858640	9190	9190	9190	9190	1
536	20231204	114600	510849450	9190	9190	9190	9190	79
537	20231204	114500	510123440	9190	9190	9190	9190	1
538	20231204	114400	510114250	9180	9200	9200	9180	1241
539	20231204	114300	498720290	9200	9180	9200	9180	3757
540	20231204	114200	464231010	9180	9180	9180	9180	160
541	20231204	114100	462762210	9180	9180	9180	9180	85
542	20231204	114000	461981910	9180	9180	9180	9180	2
543	20231204	113900	461963550	9180	9180	9180	9180	129
544	20231204	113800	460779330	9170	9170	9170	9170	133
545	20231204	113700	459559720	9170	9170	9170	9170	183
546	20231204	113600	457881610	9160	9160	9160	9160	229
547	20231204	113500	455783970	9160	9160	9160	9160	90
548	20231204	113400	454959570	9160	9160	9160	9160	106
549	20231204	113300	453988610	9160	9160	9160	9160	10
550	20231204	113200	453897010	9160	9160	9160	9150	2415
551	20231204	113100	431782100	9170	9170	9170	9170	8
552	20231204	113000	431708740	9170	9170	9170	9170	1
553	20231204	112900	431699570	9170	9170	9170	9170	9
554	20231204	112800	431617040	9160	9180	9180	9160	306
555	20231204	112700	428813860	9170	9170	9170	9160	2512
556	20231204	112600	405782450	9160	9160	9160	9160	0
557	20231204	112500	405782450	9160	9160	9160	9160	0
558	20231204	112400	405782450	9160	9160	9160	9160	101
559	20231204	112300	404857290	9160	9150	9160	9150	694
560	20231204	112200	398500870	9150	9150	9150	9150	86
561	20231204	112100	397713970	9150	9160	9160	9150	10
562	20231204	112000	397622400	9160	9160	9160	9160	19
563	20231204	111900	397448360	9160	9160	9160	9160	16
564	20231204	111800	397301800	9160	9170	9170	9160	15
565	20231204	111700	397164350	9170	9170	9170	9150	89
566	20231204	111600	396348880	9170	9170	9170	9170	0
567	20231204	111500	396348880	9170	9170	9170	9170	8
568	20231204	111400	396275520	9150	9160	9160	9150	115
569	20231204	111300	395222340	9160	9160	9160	9160	0
570	20231204	111200	395222340	9160	9160	9160	9160	0
571	20231204	111100	395222340	9160	9170	9170	9160	122
572	20231204	111000	394104810	9160	9160	9160	9160	0
573	20231204	110900	394104810	9160	9170	9170	9160	78
574	20231204	110800	393389830	9170	9160	9170	9150	488
575	20231204	110700	388921700	9160	9160	9160	9160	100
576	20231204	110600	388005700	9170	9160	9170	9160	365
577	20231204	110500	384662200	9170	9170	9170	9170	0
578	20231204	110400	384662200	9170	9170	9170	9170	300
579	20231204	110300	381911200	9160	9160	9160	9160	512
580	20231204	110200	377221280	9160	9160	9160	9150	2137
581	20231204	110100	357650920	9160	9160	9160	9160	50
582	20231204	110000	357192920	9160	9170	9170	9160	107
583	20231204	105900	356212230	9170	9170	9170	9170	0
584	20231204	105800	356212230	9170	9170	9170	9160	309
585	20231204	105700	353378760	9160	9170	9170	9160	2
586	20231204	105600	353360430	9160	9160	9160	9160	30
587	20231204	105500	353085630	9160	9160	9160	9160	1
588	20231204	105400	353076470	9170	9170	9170	9170	1
589	20231204	105300	353067300	9170	9180	9180	9160	1954
590	20231204	105200	335152400	9180	9180	9180	9180	0
591	20231204	105100	335152400	9180	9180	9180	9180	1
592	20231204	105000	335143220	9180	9180	9180	9180	2
593	20231204	104900	335124860	9180	9180	9180	9180	107
594	20231204	104800	334142600	9180	9170	9180	9170	148
595	20231204	104700	332785340	9170	9170	9170	9170	0
596	20231204	104600	332785340	9170	9170	9170	9170	0
597	20231204	104500	332785340	9170	9170	9170	9170	171
598	20231204	104400	331217270	9180	9180	9180	9180	22
599	20231204	104300	331015310	9180	9180	9180	9180	0
600	20231204	104200	331015310	9180	9180	9180	9180	1
601	20231204	104100	331006130	9180	9180	9180	9180	0
602	20231204	104000	331006130	9180	9180	9180	9180	10
603	20231204	103900	330914330	9180	9180	9180	9180	1
604	20231204	103800	330905150	9170	9170	9170	9170	131
605	20231204	103700	329703880	9170	9190	9190	9170	787
606	20231204	103600	322481720	9190	9190	9190	9190	11
607	20231204	103500	322380630	9190	9190	9190	9190	11
608	20231204	103400	322279540	9190	9190	9190	9190	52
609	20231204	103300	321801660	9200	9200	9200	9200	7
610	20231204	103200	321737260	9200	9200	9200	9200	2
611	20231204	103100	321718860	9200	9200	9200	9200	1
612	20231204	103000	321709660	9200	9200	9200	9200	1
613	20231204	102900	321700460	9210	9210	9210	9210	1
614	20231204	102800	321691250	9180	9180	9180	9180	0
615	20231204	102700	321691250	9180	9180	9180	9180	559
616	20231204	102600	316559630	9170	9210	9210	9170	1661
617	20231204	102500	301289330	9210	9210	9210	9210	4
618	20231204	102400	301252490	9200	9200	9200	9200	702
619	20231204	102300	294794090	9200	9200	9200	9200	2
620	20231204	102200	294775690	9200	9200	9200	9200	24
621	20231204	102100	294554890	9190	9190	9190	9190	0
622	20231204	102000	294554890	9190	9190	9190	9190	0
623	20231204	101900	294554890	9190	9190	9190	9190	0
624	20231204	101800	294554890	9190	9190	9190	9190	0
625	20231204	101700	294554890	9190	9190	9190	9180	281
626	20231204	101600	291973780	9190	9190	9190	9190	0
627	20231204	101500	291973780	9190	9190	9190	9190	0
628	20231204	101400	291973780	9190	9190	9190	9190	0
629	20231204	101300	291973780	9190	9200	9210	9190	874
630	20231204	101200	283934740	9200	9200	9200	9200	1
631	20231204	101100	283925540	9190	9190	9190	9190	200
632	20231204	101000	282087540	9180	9190	9190	9170	1864
633	20231204	100900	264978960	9180	9200	9200	9180	252
634	20231204	100800	262663540	9200	9200	9200	9200	140
635	20231204	100700	261375540	9200	9190	9200	9190	205
636	20231204	100600	259491580	9200	9200	9200	9200	10
637	20231204	100500	259399580	9200	9200	9200	9200	25
638	20231204	100400	259169580	9190	9200	9200	9190	95
639	20231204	100300	258296300	9200	9190	9200	9190	16
640	20231204	100200	258149170	9200	9200	9200	9200	1
641	20231204	100100	258139970	9200	9190	9200	9190	26
642	20231204	100000	257900920	9190	9190	9190	9190	45
643	20231204	095900	257487370	9190	9190	9200	9190	327
644	20231204	095800	254481800	9190	9190	9190	9190	10
645	20231204	095700	254389900	9190	9190	9190	9190	109
646	20231204	095600	253388190	9180	9180	9180	9180	1
647	20231204	095500	253379010	9190	9190	9210	9190	168
648	20231204	095400	251834230	9180	9180	9180	9170	208
649	20231204	095300	249925240	9190	9200	9200	9190	194
650	20231204	095200	248140460	9190	9190	9210	9170	1595
651	20231204	095100	233489930	9190	9190	9190	9190	96
652	20231204	095000	232607690	9190	9190	9190	9190	0
653	20231204	094900	232607690	9190	9190	9190	9180	227
654	20231204	094800	230521920	9190	9180	9190	9180	151
655	20231204	094700	229135730	9180	9190	9190	9180	175
656	20231204	094600	227529220	9190	9190	9190	9190	2
657	20231204	094500	227510840	9190	9190	9190	9190	166
658	20231204	094400	225985300	9190	9190	9190	9190	6
659	20231204	094300	225930160	9190	9190	9190	9190	1
660	20231204	094200	225920970	9200	9200	9200	9200	5
661	20231204	094100	225874970	9200	9200	9200	9200	36
662	20231204	094000	225543770	9200	9200	9200	9200	5
663	20231204	093900	225497770	9200	9180	9200	9180	77
664	20231204	093800	224790790	9170	9180	9180	9170	101
665	20231204	093700	223864070	9180	9180	9180	9170	129
666	20231204	093600	222680480	9180	9190	9190	9170	528
667	20231204	093500	217834070	9190	9190	9190	9190	200
668	20231204	093400	215996070	9190	9190	9190	9190	65
669	20231204	093300	215398720	9190	9200	9200	9180	382
670	20231204	093200	211891720	9190	9190	9190	9190	0
671	20231204	093100	211891720	9190	9190	9190	9190	200
672	20231204	093000	210053720	9200	9190	9200	9190	36
673	20231204	092900	209722750	9190	9200	9200	9190	3
674	20231204	092800	209695160	9190	9190	9190	9190	279
675	20231204	092700	207131150	9170	9180	9180	9170	74
676	20231204	092600	206451840	9180	9180	9180	9180	35
677	20231204	092500	206130540	9180	9180	9180	9180	210
678	20231204	092400	204202740	9170	9190	9190	9170	324
679	20231204	092300	201231540	9200	9210	9210	9180	639
680	20231204	092200	195355250	9180	9180	9180	9180	176
681	20231204	092100	193739570	9170	9200	9200	9170	1061
682	20231204	092000	183991890	9200	9190	9200	9190	233
683	20231204	091900	181850600	9190	9160	9190	9160	557
684	20231204	091800	176742620	9160	9180	9180	9130	2907
685	20231204	091700	150133410	9180	9190	9190	9180	14
686	20231204	091600	150004880	9180	9160	9180	9160	676
687	20231204	091500	143807080	9160	9170	9180	9160	229
688	20231204	091400	141709410	9160	9160	9160	9150	212
689	20231204	091300	139769110	9150	9150	9180	9150	357
690	20231204	091200	136502300	9150	9170	9180	9150	386
691	20231204	091100	132965150	9160	9170	9190	9160	417
692	20231204	091000	129142790	9170	9170	9170	9170	341
693	20231204	090900	126015820	9170	9190	9200	9170	291
694	20231204	090800	123343870	9200	9180	9200	9180	317
695	20231204	090700	120432470	9180	9170	9200	9170	280
696	20231204	090600	117860460	9170	9180	9200	9170	722
697	20231204	090500	111236680	9180	9180	9180	9170	422
698	20231204	090400	107364050	9180	9190	9190	9180	552
699	20231204	090300	102292880	9190	9200	9210	9190	1550
700	20231204	090200	88036680	9190	9150	9270	9150	1711
701	20231204	090100	72308540	9150	9200	9210	9120	5139
702	20231204	090000	25226740	9200	9300	9300	9200	2727