KissMeData/090470/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195700	1823176220	9920	9920	9920	9920	969
3	20231206	195600	1823176220	9920	9920	9920	9920	0
4	20231206	195500	1823176220	9920	9920	9920	9920	0
5	20231206	195400	1823176220	9920	9920	9920	9920	0
6	20231206	195300	1823176220	9920	9920	9920	9920	0
7	20231206	195200	1823176220	9920	9920	9920	9920	0
8	20231206	195100	1823176220	9920	9920	9920	9920	0
9	20231206	195000	1823176220	9920	9920	9920	9920	0
10	20231206	194900	1823176220	9920	9920	9920	9920	0
11	20231206	194800	1823176220	9920	9920	9920	9920	0
12	20231206	194700	1823176220	9920	9920	9920	9920	0
13	20231206	194600	1823176220	9920	9920	9920	9920	0
14	20231206	194500	1823176220	9920	9920	9920	9920	0
15	20231206	194400	1823176220	9920	9920	9920	9920	0
16	20231206	194300	1823176220	9920	9920	9920	9920	0
17	20231206	194200	1823176220	9920	9920	9920	9920	0
18	20231206	194100	1823176220	9920	9920	9920	9920	0
19	20231206	194000	1823176220	9920	9920	9920	9920	0
20	20231206	193900	1823176220	9920	9920	9920	9920	0
21	20231206	193800	1823176220	9920	9920	9920	9920	0
22	20231206	193700	1823176220	9920	9920	9920	9920	0
23	20231206	193600	1823176220	9920	9920	9920	9920	0
24	20231206	193500	1823176220	9920	9920	9920	9920	0
25	20231206	193400	1823176220	9920	9920	9920	9920	0
26	20231206	193300	1823176220	9920	9920	9920	9920	0
27	20231206	193200	1823176220	9920	9920	9920	9920	0
28	20231206	193100	1823176220	9920	9920	9920	9920	0
29	20231206	193000	1823176220	9920	9920	9920	9920	0
30	20231206	192900	1823176220	9920	9920	9920	9920	0
31	20231206	192800	1823176220	9920	9920	9920	9920	0
32	20231206	192700	1823176220	9920	9920	9920	9920	969
33	20231206	192600	1823176220	9920	9920	9920	9920	0
34	20231206	192500	1823176220	9920	9920	9920	9920	0
35	20231206	192400	1823176220	9920	9920	9920	9920	0
36	20231206	192300	1823176220	9920	9920	9920	9920	0
37	20231206	192200	1823176220	9920	9920	9920	9920	0
38	20231206	192100	1823176220	9920	9920	9920	9920	0
39	20231206	192000	1823176220	9920	9920	9920	9920	0
40	20231206	191900	1823176220	9920	9920	9920	9920	0
41	20231206	191800	1823176220	9920	9920	9920	9920	0
42	20231206	191700	1823176220	9920	9920	9920	9920	0
43	20231206	191600	1823176220	9920	9920	9920	9920	0
44	20231206	191500	1823176220	9920	9920	9920	9920	0
45	20231206	191400	1823176220	9920	9920	9920	9920	0
46	20231206	191300	1823176220	9920	9920	9920	9920	0
47	20231206	191200	1823176220	9920	9920	9920	9920	0
48	20231206	191100	1823176220	9920	9920	9920	9920	0
49	20231206	191000	1823176220	9920	9920	9920	9920	0
50	20231206	190900	1823176220	9920	9920	9920	9920	0
51	20231206	190800	1823176220	9920	9920	9920	9920	0
52	20231206	190700	1823176220	9920	9920	9920	9920	0
53	20231206	190600	1823176220	9920	9920	9920	9920	0
54	20231206	190500	1823176220	9920	9920	9920	9920	0
55	20231206	190400	1823176220	9920	9920	9920	9920	0
56	20231206	190300	1823176220	9920	9920	9920	9920	0
57	20231206	190200	1823176220	9920	9920	9920	9920	0
58	20231206	190100	1823176220	9920	9920	9920	9920	0
59	20231206	190000	1823176220	9920	9920	9920	9920	0
60	20231206	185900	1823176220	9920	9920	9920	9920	0
61	20231206	185800	1823176220	9920	9920	9920	9920	0
62	20231206	185700	1823176220	9920	9920	9920	9920	969
63	20231206	185600	1823176220	9920	9920	9920	9920	0
64	20231206	185500	1823176220	9920	9920	9920	9920	0
65	20231206	185400	1823176220	9920	9920	9920	9920	0
66	20231206	185300	1823176220	9920	9920	9920	9920	0
67	20231206	185200	1823176220	9920	9920	9920	9920	0
68	20231206	185100	1823176220	9920	9920	9920	9920	0
69	20231206	185000	1823176220	9920	9920	9920	9920	0
70	20231206	184900	1823176220	9920	9920	9920	9920	0
71	20231206	184800	1823176220	9920	9920	9920	9920	0
72	20231206	184700	1823176220	9920	9920	9920	9920	0
73	20231206	184600	1823176220	9920	9920	9920	9920	0
74	20231206	184500	1823176220	9920	9920	9920	9920	0
75	20231206	184400	1823176220	9920	9920	9920	9920	0
76	20231206	184300	1823176220	9920	9920	9920	9920	0
77	20231206	184200	1823176220	9920	9920	9920	9920	0
78	20231206	184100	1823176220	9920	9920	9920	9920	0
79	20231206	184000	1823176220	9920	9920	9920	9920	0
80	20231206	183900	1823176220	9920	9920	9920	9920	0
81	20231206	183800	1823176220	9920	9920	9920	9920	0
82	20231206	183700	1823176220	9920	9920	9920	9920	0
83	20231206	183600	1823176220	9920	9920	9920	9920	0
84	20231206	183500	1823176220	9920	9920	9920	9920	0
85	20231206	183400	1823176220	9920	9920	9920	9920	0
86	20231206	183300	1823176220	9920	9920	9920	9920	0
87	20231206	183200	1823176220	9920	9920	9920	9920	0
88	20231206	183100	1823176220	9920	9920	9920	9920	0
89	20231206	183000	1823176220	9920	9920	9920	9920	0
90	20231206	182900	1823176220	9920	9920	9920	9920	0
91	20231206	182800	1823176220	9920	9920	9920	9920	0
92	20231206	182700	1823176220	9920	9920	9920	9920	969
93	20231206	182600	1823176220	9920	9920	9920	9920	0
94	20231206	182500	1823176220	9920	9920	9920	9920	0
95	20231206	182400	1823176220	9920	9920	9920	9920	0
96	20231206	182300	1823176220	9920	9920	9920	9920	0
97	20231206	182200	1823176220	9920	9920	9920	9920	0
98	20231206	182100	1823176220	9920	9920	9920	9920	0
99	20231206	182000	1823176220	9920	9920	9920	9920	0
100	20231206	181900	1823176220	9920	9920	9920	9920	0
101	20231206	181800	1823176220	9920	9920	9920	9920	0
102	20231206	181700	1823176220	9920	9920	9920	9920	0
103	20231206	181600	1823176220	9920	9920	9920	9920	0
104	20231206	181500	1823176220	9920	9920	9920	9920	0
105	20231206	181400	1823176220	9920	9920	9920	9920	0
106	20231206	181300	1823176220	9920	9920	9920	9920	0
107	20231206	181200	1823176220	9920	9920	9920	9920	0
108	20231206	181100	1823176220	9920	9920	9920	9920	0
109	20231206	181000	1823176220	9920	9920	9920	9920	0
110	20231206	180900	1823176220	9920	9920	9920	9920	0
111	20231206	180800	1823176220	9920	9920	9920	9920	0
112	20231206	180700	1823176220	9920	9920	9920	9920	0
113	20231206	180600	1823176220	9920	9920	9920	9920	0
114	20231206	180500	1823176220	9920	9920	9920	9920	0
115	20231206	180400	1823176220	9920	9920	9920	9920	0
116	20231206	180300	1823176220	9920	9920	9920	9920	0
117	20231206	180200	1823176220	9920	9920	9920	9920	0
118	20231206	180100	1823176220	9920	9920	9920	9920	0
119	20231206	180000	1823176220	9920	9920	9920	9920	0
120	20231206	175900	1823176220	9920	9920	9920	9920	0
121	20231206	175800	1823176220	9920	9920	9920	9920	0
122	20231206	175700	1823176220	9920	9920	9920	9920	969
123	20231206	175600	1823176220	9920	9920	9920	9920	0
124	20231206	175500	1823176220	9920	9920	9920	9920	0
125	20231206	175400	1823176220	9920	9920	9920	9920	0
126	20231206	175300	1823176220	9920	9920	9920	9920	0
127	20231206	175200	1823176220	9920	9920	9920	9920	0
128	20231206	175100	1823176220	9920	9920	9920	9920	0
129	20231206	175000	1823176220	9920	9920	9920	9920	0
130	20231206	174900	1823176220	9920	9920	9920	9920	0
131	20231206	174800	1823176220	9920	9920	9920	9920	0
132	20231206	174700	1823176220	9920	9920	9920	9920	0
133	20231206	174600	1823176220	9920	9920	9920	9920	0
134	20231206	174500	1823176220	9920	9920	9920	9920	0
135	20231206	174400	1823176220	9920	9920	9920	9920	0
136	20231206	174300	1823176220	9920	9920	9920	9920	0
137	20231206	174200	1823176220	9920	9920	9920	9920	0
138	20231206	174100	1823176220	9920	9920	9920	9920	0
139	20231206	174000	1823176220	9920	9920	9920	9920	0
140	20231206	173900	1823176220	9920	9920	9920	9920	0
141	20231206	173800	1823176220	9920	9920	9920	9920	0
142	20231206	173700	1823176220	9920	9920	9920	9920	0
143	20231206	173600	1823176220	9920	9920	9920	9920	0
144	20231206	173500	1823176220	9920	9920	9920	9920	0
145	20231206	173400	1823176220	9920	9920	9920	9920	0
146	20231206	173300	1823176220	9920	9920	9920	9920	0
147	20231206	173200	1823176220	9920	9920	9920	9920	0
148	20231206	173100	1823176220	9920	9920	9920	9920	0
149	20231206	173000	1823176220	9920	9920	9920	9920	0
150	20231206	172900	1823176220	9920	9920	9920	9920	0
151	20231206	172800	1823176220	9920	9920	9920	9920	0
152	20231206	172700	1823176220	9920	9920	9920	9920	969
153	20231206	172600	1823176220	9920	9920	9920	9920	0
154	20231206	172500	1823176220	9920	9920	9920	9920	0
155	20231206	172400	1823176220	9920	9920	9920	9920	0
156	20231206	172300	1823176220	9920	9920	9920	9920	0
157	20231206	172200	1823176220	9920	9920	9920	9920	0
158	20231206	172100	1823176220	9920	9920	9920	9920	0
159	20231206	172000	1823176220	9920	9920	9920	9920	0
160	20231206	171900	1823176220	9920	9920	9920	9920	0
161	20231206	171800	1823176220	9920	9920	9920	9920	0
162	20231206	171700	1823176220	9920	9920	9920	9920	0
163	20231206	171600	1823176220	9920	9920	9920	9920	0
164	20231206	171500	1823176220	9920	9920	9920	9920	0
165	20231206	171400	1823176220	9920	9920	9920	9920	0
166	20231206	171300	1823176220	9920	9920	9920	9920	0
167	20231206	171200	1823176220	9920	9920	9920	9920	0
168	20231206	171100	1823176220	9920	9920	9920	9920	0
169	20231206	171000	1823176220	9920	9920	9920	9920	0
170	20231206	170900	1823176220	9920	9920	9920	9920	0
171	20231206	170800	1823176220	9920	9920	9920	9920	0
172	20231206	170700	1823176220	9920	9920	9920	9920	0
173	20231206	170600	1823176220	9920	9920	9920	9920	0
174	20231206	170500	1823176220	9920	9920	9920	9920	0
175	20231206	170400	1823176220	9920	9920	9920	9920	0
176	20231206	170300	1823176220	9920	9920	9920	9920	0
177	20231206	170200	1823176220	9920	9920	9920	9920	0
178	20231206	170100	1823176220	9920	9920	9920	9920	0
179	20231206	170000	1823176220	9920	9920	9920	9920	0
180	20231206	165900	1823176220	9920	9920	9920	9920	0
181	20231206	165800	1823176220	9920	9920	9920	9920	0
182	20231206	165700	1823176220	9920	9920	9920	9920	969
183	20231206	165600	1823176220	9920	9920	9920	9920	0
184	20231206	165500	1823176220	9920	9920	9920	9920	0
185	20231206	165400	1823176220	9920	9920	9920	9920	0
186	20231206	165300	1823176220	9920	9920	9920	9920	0
187	20231206	165200	1823176220	9920	9920	9920	9920	0
188	20231206	165100	1823176220	9920	9920	9920	9920	0
189	20231206	165000	1823176220	9920	9920	9920	9920	0
190	20231206	164900	1823176220	9920	9920	9920	9920	0
191	20231206	164800	1823176220	9920	9920	9920	9920	0
192	20231206	164700	1823176220	9920	9920	9920	9920	0
193	20231206	164600	1823176220	9920	9920	9920	9920	0
194	20231206	164500	1823176220	9920	9920	9920	9920	0
195	20231206	164400	1823176220	9920	9920	9920	9920	0
196	20231206	164300	1823176220	9920	9920	9920	9920	0
197	20231206	164200	1823176220	9920	9920	9920	9920	0
198	20231206	164100	1823176220	9920	9920	9920	9920	0
199	20231206	164000	1823176220	9920	9920	9920	9920	0
200	20231206	163900	1823176220	9920	9920	9920	9920	0
201	20231206	163800	1823176220	9920	9920	9920	9920	0
202	20231206	163700	1823176220	9920	9920	9920	9920	0
203	20231206	163600	1823176220	9920	9920	9920	9920	0
204	20231206	163500	1823176220	9920	9920	9920	9920	0
205	20231206	163400	1823176220	9920	9920	9920	9920	0
206	20231206	163300	1823176220	9920	9920	9920	9920	0
207	20231206	163200	1823176220	9920	9920	9920	9920	0
208	20231206	163100	1823176220	9920	9920	9920	9920	0
209	20231206	163000	1823176220	9920	9920	9920	9920	0
210	20231206	162900	1823176220	9920	9920	9920	9920	0
211	20231206	162800	1823176220	9920	9920	9920	9920	0
212	20231206	162700	1823176220	9920	9920	9920	9920	969
213	20231206	162600	1823176220	9920	9920	9920	9920	0
214	20231206	162500	1823176220	9920	9920	9920	9920	0
215	20231206	162400	1823176220	9920	9920	9920	9920	0
216	20231206	162300	1823176220	9920	9920	9920	9920	0
217	20231206	162200	1823176220	9920	9920	9920	9920	0
218	20231206	162100	1823176220	9920	9920	9920	9920	0
219	20231206	162000	1823176220	9920	9920	9920	9920	0
220	20231206	161900	1823176220	9920	9920	9920	9920	0
221	20231206	161800	1823176220	9920	9920	9920	9920	0
222	20231206	161700	1823176220	9920	9920	9920	9920	0
223	20231206	161600	1823176220	9920	9920	9920	9920	0
224	20231206	161500	1823176220	9920	9920	9920	9920	0
225	20231206	161400	1823176220	9920	9920	9920	9920	0
226	20231206	161300	1823176220	9920	9920	9920	9920	0
227	20231206	161200	1823176220	9920	9920	9920	9920	0
228	20231206	161100	1823176220	9920	9920	9920	9920	0
229	20231206	161000	1823176220	9920	9920	9920	9920	0
230	20231206	160900	1823176220	9920	9920	9920	9920	0
231	20231206	160800	1823176220	9920	9920	9920	9920	0
232	20231206	160700	1823176220	9920	9920	9920	9920	0
233	20231206	160600	1823176220	9920	9920	9920	9920	0
234	20231206	160500	1823176220	9920	9920	9920	9920	0
235	20231206	160400	1823176220	9920	9920	9920	9920	0
236	20231206	160300	1823176220	9920	9920	9920	9920	0
237	20231206	160200	1823176220	9920	9920	9920	9920	0
238	20231206	160100	1823176220	9920	9920	9920	9920	0
239	20231206	160000	1823176220	9920	9920	9920	9920	0
240	20231206	155900	1823176220	9920	9920	9920	9920	0
241	20231206	155800	1823176220	9920	9920	9920	9920	0
242	20231206	155700	1823176220	9920	9920	9920	9920	969
243	20231206	155600	1823176220	9920	9920	9920	9920	0
244	20231206	155500	1823176220	9920	9920	9920	9920	0
245	20231206	155400	1823176220	9920	9920	9920	9920	0
246	20231206	155300	1823176220	9920	9920	9920	9920	0
247	20231206	155200	1823176220	9920	9920	9920	9920	0
248	20231206	155100	1823176220	9920	9920	9920	9920	0
249	20231206	155000	1823176220	9920	9920	9920	9920	0
250	20231206	154900	1823176220	9920	9920	9920	9920	0
251	20231206	154800	1823176220	9920	9920	9920	9920	0
252	20231206	154700	1823176220	9920	9920	9920	9920	0
253	20231206	154600	1823176220	9920	9920	9920	9920	0
254	20231206	154500	1823176220	9920	9920	9920	9920	0
255	20231206	154400	1823176220	9920	9920	9920	9920	0
256	20231206	154300	1823176220	9920	9920	9920	9920	0
257	20231206	154200	1823176220	9920	9920	9920	9920	0
258	20231206	154100	1823176220	9920	9920	9920	9920	0
259	20231206	154000	1823176220	9920	9920	9920	9920	0
260	20231206	153900	1823176220	9920	9920	9920	9920	0
261	20231206	153800	1823176220	9920	9920	9920	9920	0
262	20231206	153700	1823176220	9920	9920	9920	9920	0
263	20231206	153600	1823176220	9920	9920	9920	9920	0
264	20231206	153500	1823176220	9920	9920	9920	9920	0
265	20231206	153400	1823176220	9920	9920	9920	9920	0
266	20231206	153300	1823176220	9920	9920	9920	9920	0
267	20231206	153200	1823176220	9920	9920	9920	9920	0
268	20231206	153100	1823176220	9920	9920	9920	9920	0
269	20231206	153000	1823176220	9920	9920	9920	9920	969
270	20231206	152900	1813563740	9920	9920	9920	9920	0
271	20231206	152800	1813563740	9920	9920	9920	9920	0
272	20231206	152700	1813563740	9920	9920	9920	9920	0
273	20231206	152600	1813563740	9920	9920	9920	9920	0
274	20231206	152500	1813563740	9920	9920	9920	9920	0
275	20231206	152400	1813563740	9920	9920	9920	9920	0
276	20231206	152300	1813563740	9920	9920	9920	9920	0
277	20231206	152200	1813563740	9920	9920	9920	9920	0
278	20231206	152100	1813563740	9920	9920	9920	9920	0
279	20231206	152000	1813563740	9920	9920	9920	9920	0
280	20231206	151900	1813563740	9920	9920	9920	9900	107
281	20231206	151800	1812502400	9920	9920	9920	9920	180
282	20231206	151700	1810716800	9920	9920	9920	9920	20
283	20231206	151600	1810518400	9930	9930	9930	9930	2
284	20231206	151500	1810498540	9950	9940	9950	9940	416
285	20231206	151400	1806363480	9950	9930	9950	9930	2592
286	20231206	151300	1780598970	9950	9950	9950	9950	0
287	20231206	151200	1780598970	9950	9950	9950	9950	3
288	20231206	151100	1780569120	9960	9910	9960	9910	614
289	20231206	151000	1774468990	9910	9890	9910	9890	336
290	20231206	150900	1771139300	9900	9900	9900	9900	100
291	20231206	150800	1770149300	9900	9900	9900	9900	0
292	20231206	150700	1770149300	9900	9900	9900	9900	45
293	20231206	150600	1769703800	9890	9890	9890	9890	35
294	20231206	150500	1769357650	9910	9900	9920	9890	296
295	20231206	150400	1766427330	9920	9920	9920	9920	0
296	20231206	150300	1766427330	9920	9920	9920	9920	8
297	20231206	150200	1766347970	9930	9920	9930	9920	47
298	20231206	150100	1765881720	9930	9900	9930	9900	256
299	20231206	150000	1763346200	9930	9930	9930	9930	0
300	20231206	145900	1763346200	9930	9930	9930	9930	0
301	20231206	145800	1763346200	9930	9910	9930	9900	314
302	20231206	145700	1760234890	9930	9930	9930	9930	0
303	20231206	145600	1760234890	9930	9930	9930	9930	0
304	20231206	145500	1760234890	9930	9930	9930	9930	0
305	20231206	145400	1760234890	9930	9920	9930	9920	13
306	20231206	145300	1760105820	9930	9930	9930	9930	0
307	20231206	145200	1760105820	9930	9910	9930	9910	28
308	20231206	145100	1759828300	9930	9930	9930	9930	0
309	20231206	145000	1759828300	9930	9930	9930	9910	139
310	20231206	144900	1758449420	9940	9940	9940	9940	0
311	20231206	144800	1758449420	9940	9930	9940	9930	903
312	20231206	144700	1749473630	9940	9940	9940	9940	0
313	20231206	144600	1749473630	9940	9940	9940	9940	0
314	20231206	144500	1749473630	9940	9940	9940	9940	3
315	20231206	144400	1749443810	9960	9960	9960	9960	0
316	20231206	144300	1749443810	9960	9960	9960	9960	0
317	20231206	144200	1749443810	9960	9950	9960	9950	8
318	20231206	144100	1749364190	9960	9970	9970	9960	5
319	20231206	144000	1749314380	9970	9970	9970	9970	0
320	20231206	143900	1749314380	9970	9970	9970	9970	2
321	20231206	143800	1749294440	9960	9950	9960	9950	4
322	20231206	143700	1749254610	9990	9990	9990	9990	0
323	20231206	143600	1749254610	9990	9980	9990	9980	100
324	20231206	143500	1748255680	9990	9980	9990	9950	110
325	20231206	143400	1747157870	9980	9980	9990	9980	103
326	20231206	143300	1746129920	9980	9980	9980	9980	0
327	20231206	143200	1746129920	9980	9960	9980	9960	30
328	20231206	143100	1745831000	9980	9990	9990	9960	47
329	20231206	143000	1745361680	9990	9990	9990	9990	0
330	20231206	142900	1745361680	9990	9970	9990	9970	3
331	20231206	142800	1745331730	9980	9980	9980	9980	0
332	20231206	142700	1745331730	9980	9980	9980	9980	0
333	20231206	142600	1745331730	9980	9980	9980	9980	0
334	20231206	142500	1745331730	9980	9980	9980	9980	0
335	20231206	142400	1745331730	9980	9980	9980	9980	0
336	20231206	142300	1745331730	9980	9980	9980	9980	3
337	20231206	142200	1745301790	9990	9990	9990	9990	0
338	20231206	142100	1745301790	9990	9990	9990	9990	0
339	20231206	142000	1745301790	9990	9980	9990	9980	19
340	20231206	141900	1745112160	10000	9980	10000	9980	105
341	20231206	141800	1744063250	9990	9990	9990	9990	401
342	20231206	141700	1740057260	10030	10010	10030	10010	22
343	20231206	141600	1739837020	10010	10010	10010	10010	0
344	20231206	141500	1739837020	10010	10010	10010	10000	154
345	20231206	141400	1738295500	10000	9950	10010	9950	717
346	20231206	141300	1731126010	10000	10000	10000	10000	0
347	20231206	141200	1731126010	10000	9990	10010	9980	105
348	20231206	141100	1730075260	10000	9960	10000	9960	101
349	20231206	141000	1729068350	9970	9970	9970	9970	0
350	20231206	140900	1729068350	9970	9970	9970	9970	0
351	20231206	140800	1729068350	9970	9910	9970	9890	718
352	20231206	140700	1721945720	9940	9930	9940	9920	13
353	20231206	140600	1721816680	9940	9970	10000	9940	2119
354	20231206	140500	1700705030	10010	10100	10100	9950	3635
355	20231206	140400	1664362020	10130	10130	10130	10130	0
356	20231206	140300	1664362020	10130	10130	10130	10130	13
357	20231206	140200	1664230330	10140	10070	10140	10060	467
358	20231206	140100	1659507660	10090	10090	10090	10090	0
359	20231206	140000	1659507660	10090	10090	10090	10090	29
360	20231206	135900	1659215050	10140	10060	10140	10060	2000
361	20231206	135800	1638974110	10060	10060	10060	10060	0
362	20231206	135700	1638974110	10060	10060	10060	10060	0
363	20231206	135600	1638974110	10060	10050	10060	10050	2
364	20231206	135500	1638954000	10030	10050	10050	10030	12
365	20231206	135400	1638833620	10060	10060	10060	10060	0
366	20231206	135300	1638833620	10060	10060	10060	10060	0
367	20231206	135200	1638833620	10060	10050	10060	10050	500
368	20231206	135100	1633804350	10040	10020	10040	10020	53
369	20231206	135000	1633272580	10030	10030	10030	10030	35
370	20231206	134900	1632921530	10040	10040	10040	10040	0
371	20231206	134800	1632921530	10040	10040	10040	10040	13
372	20231206	134700	1632791010	10010	10030	10030	10010	40
373	20231206	134600	1632389920	10050	10050	10050	10050	0
374	20231206	134500	1632389920	10050	10050	10050	10050	0
375	20231206	134400	1632389920	10050	10050	10050	10050	5
376	20231206	134300	1632339670	10040	10040	10040	10040	36
377	20231206	134200	1631978230	10060	10060	10060	10060	0
378	20231206	134100	1631978230	10060	10040	10070	10040	9
379	20231206	134000	1631887750	10080	10050	10080	10040	402
380	20231206	133900	1627851540	10060	10060	10060	10060	144
381	20231206	133800	1626402900	10100	10100	10100	10100	0
382	20231206	133700	1626402900	10100	10100	10100	10100	0
383	20231206	133600	1626402900	10100	10100	10100	10100	0
384	20231206	133500	1626402900	10100	10100	10100	10100	0
385	20231206	133400	1626402900	10100	10100	10100	10100	0
386	20231206	133300	1626402900	10100	10100	10100	10100	5
387	20231206	133200	1626352400	10100	10100	10100	10100	2
388	20231206	133100	1626332200	10080	10080	10080	10080	130
389	20231206	133000	1625021800	10100	10070	10100	10070	6
390	20231206	132900	1624961260	10120	10090	10120	10090	33
391	20231206	132800	1624627970	10090	10090	10090	10090	3
392	20231206	132700	1624597700	10090	10090	10090	10090	303
393	20231206	132600	1621540430	10090	10090	10090	10090	10
394	20231206	132500	1621439530	10090	10090	10090	10090	0
395	20231206	132400	1621439530	10090	10090	10090	10090	0
396	20231206	132300	1621439530	10090	10090	10090	10090	50
397	20231206	132200	1620935030	10140	10140	10140	10140	0
398	20231206	132100	1620935030	10140	10140	10140	10140	0
399	20231206	132000	1620935030	10140	10140	10140	10140	0
400	20231206	131900	1620935030	10140	10140	10140	10140	0
401	20231206	131800	1620935030	10140	10140	10140	10140	0
402	20231206	131700	1620935030	10140	10140	10140	10140	500
403	20231206	131600	1615865030	10140	10140	10140	10140	1000
404	20231206	131500	1605725030	10140	10110	10140	10110	2130
405	20231206	131400	1584155800	10120	10080	10120	10080	354
406	20231206	131300	1580587440	10120	10090	10130	10070	2400
407	20231206	131200	1556345500	10100	10100	10100	10100	0
408	20231206	131100	1556345500	10100	10070	10100	10070	3000
409	20231206	131000	1526077520	10070	10070	10070	10070	1
410	20231206	130900	1526067450	10050	10050	10050	10050	399
411	20231206	130800	1522057500	10090	10010	10090	10000	4002
412	20231206	130700	1481800740	10000	10000	10000	10000	2
413	20231206	130600	1481780740	9980	9980	9980	9980	4
414	20231206	130500	1481740820	10030	10030	10030	10030	0
415	20231206	130400	1481740820	10030	10030	10030	10030	40
416	20231206	130300	1481339620	10030	10030	10030	9990	414
417	20231206	130200	1477203360	10040	10000	10040	10000	42
418	20231206	130100	1476783280	10030	10030	10030	10030	100
419	20231206	130000	1475780280	10030	10060	10070	10030	400
420	20231206	125900	1471760700	10070	9970	10070	9970	2142
421	20231206	125800	1450233530	9970	9970	9970	9970	0
422	20231206	125700	1450233530	9970	9950	9970	9950	1001
423	20231206	125600	1440268610	9930	9930	9930	9930	0
424	20231206	125500	1440268610	9930	9930	9930	9930	1
425	20231206	125400	1440258680	9930	9930	9930	9930	3
426	20231206	125300	1440228890	9950	9950	9950	9950	12
427	20231206	125200	1440109490	9950	10000	10000	9950	706
428	20231206	125100	1433074320	10000	10000	10000	10000	0
429	20231206	125000	1433074320	10000	9990	10000	9990	10
430	20231206	124900	1432974410	9990	9990	9990	9990	20
431	20231206	124800	1432774610	9990	9990	9990	9990	1
432	20231206	124700	1432764620	9980	9990	10000	9980	105
433	20231206	124600	1431714700	10000	10000	10000	10000	0
434	20231206	124500	1431714700	10000	10000	10000	10000	0
435	20231206	124400	1431714700	10000	10000	10000	10000	60
436	20231206	124300	1431114700	10000	10010	10010	10000	12
437	20231206	124200	1430994690	10000	10040	10040	9990	1268
438	20231206	124100	1418308400	10050	10020	10050	10020	88
439	20231206	124000	1417425680	10020	10020	10020	10020	0
440	20231206	123900	1417425680	10020	10020	10020	10020	0
441	20231206	123800	1417425680	10020	10020	10020	10020	0
442	20231206	123700	1417425680	10020	10020	10020	10020	51
443	20231206	123600	1416914660	10010	10010	10010	10010	0
444	20231206	123500	1416914660	10010	10010	10010	10010	0
445	20231206	123400	1416914660	10010	10010	10010	10010	8
446	20231206	123300	1416834580	10000	10020	10020	10000	4
447	20231206	123200	1416794540	9990	9990	9990	9990	3
448	20231206	123100	1416764570	9990	9990	9990	9990	5
449	20231206	123000	1416714620	10000	10000	10000	10000	0
450	20231206	122900	1416714620	10000	10000	10000	10000	0
451	20231206	122800	1416714620	10000	10010	10010	10000	548
452	20231206	122700	1411234220	10010	10010	10010	10010	0
453	20231206	122600	1411234220	10010	10010	10010	10010	0
454	20231206	122500	1411234220	10010	10010	10010	10010	0
455	20231206	122400	1411234220	10010	10010	10010	10010	20
456	20231206	122300	1411034020	10040	10010	10040	10010	30
457	20231206	122200	1410733440	10000	10030	10040	10000	535
458	20231206	122100	1405366410	10030	10030	10030	10030	2
459	20231206	122000	1405346350	10030	10030	10030	10030	69
460	20231206	121900	1404654280	10000	10000	10000	10000	0
461	20231206	121800	1404654280	10000	10000	10000	10000	0
462	20231206	121700	1404654280	10000	10000	10000	10000	0
463	20231206	121600	1404654280	10000	10000	10000	10000	110
464	20231206	121500	1403554280	10000	10000	10000	10000	0
465	20231206	121400	1403554280	10000	10010	10010	10000	32
466	20231206	121300	1403233970	10010	10040	10050	10010	23
467	20231206	121200	1403003590	10030	10030	10030	10030	20
468	20231206	121100	1402802990	10040	10040	10050	10030	530
469	20231206	121000	1397477880	10050	10050	10050	10050	0
470	20231206	120900	1397477880	10050	10050	10050	10050	0
471	20231206	120800	1397477880	10050	10050	10050	10050	0
472	20231206	120700	1397477880	10050	10050	10050	10050	0
473	20231206	120600	1397477880	10050	9990	10050	9990	1500
474	20231206	120500	1382419670	10000	9970	10000	9970	70
475	20231206	120400	1381721740	9970	9970	9970	9970	0
476	20231206	120300	1381721740	9970	9970	9970	9970	5
477	20231206	120200	1381671890	9970	9970	9970	9970	7
478	20231206	120100	1381602100	9970	9970	9970	9970	0
479	20231206	120000	1381602100	9970	9970	9970	9970	0
480	20231206	115900	1381602100	9970	9970	9970	9970	3
481	20231206	115800	1381572190	9960	9960	9960	9960	0
482	20231206	115700	1381572190	9960	9960	9960	9960	1
483	20231206	115600	1381562230	9960	9960	9960	9960	1
484	20231206	115500	1381552270	9960	9960	9960	9960	0
485	20231206	115400	1381552270	9960	9960	9960	9960	0
486	20231206	115300	1381552270	9960	9960	9960	9960	1
487	20231206	115200	1381542310	9960	9970	9970	9960	2
488	20231206	115100	1381522380	9980	9980	9980	9980	0
489	20231206	115000	1381522380	9980	9940	9990	9940	410
490	20231206	114900	1377446850	9990	9990	9990	9950	211
491	20231206	114800	1375344400	9990	9990	9990	9990	0
492	20231206	114700	1375344400	9990	9990	9990	9990	0
493	20231206	114600	1375344400	9990	9990	9990	9990	22
494	20231206	114500	1375124620	9990	9990	9990	9990	1
495	20231206	114400	1375114630	10010	10010	10010	10010	18
496	20231206	114300	1374934450	10010	10010	10010	10010	0
497	20231206	114200	1374934450	10010	10010	10010	10010	0
498	20231206	114100	1374934450	10010	10010	10010	10010	13
499	20231206	114000	1374804320	10010	10010	10010	10010	0
500	20231206	113900	1374804320	10010	10040	10040	10010	5
501	20231206	113800	1374754150	10040	10040	10040	10040	182
502	20231206	113700	1372926870	10040	10040	10040	10040	0
503	20231206	113600	1372926870	10040	10040	10040	10040	8
504	20231206	113500	1372846550	10040	10040	10040	10040	1
505	20231206	113400	1372836510	10040	10040	10040	10040	147
506	20231206	113300	1371360630	10040	10020	10040	10020	14
507	20231206	113200	1371220210	10020	10020	10020	10020	1
508	20231206	113100	1371210190	9990	9990	9990	9990	0
509	20231206	113000	1371210190	9990	9990	9990	9990	2
510	20231206	112900	1371190210	10020	10020	10020	10020	0
511	20231206	112800	1371190210	10020	10020	10020	10020	600
512	20231206	112700	1365178210	10020	10000	10020	10000	200
513	20231206	112600	1363175570	9910	9950	9950	9910	310
514	20231206	112500	1360095900	10020	9950	10020	9950	5317
515	20231206	112400	1306822290	10020	9930	10020	9930	2000
516	20231206	112300	1286865420	9900	9900	9900	9900	164
517	20231206	112200	1285241820	9920	9920	9920	9920	0
518	20231206	112100	1285241820	9920	9940	9940	9920	409
519	20231206	112000	1281176420	9970	9970	9970	9950	7
520	20231206	111900	1281106670	9990	9990	9990	9990	0
521	20231206	111800	1281106670	9990	9910	9990	9910	967
522	20231206	111700	1271488290	9930	9920	9930	9920	352
523	20231206	111600	1267992990	9930	9940	9940	9930	64
524	20231206	111500	1267357440	9960	9960	9960	9960	0
525	20231206	111400	1267357440	9960	9950	9960	9950	2
526	20231206	111300	1267337530	9960	10000	10000	9960	140
527	20231206	111200	1265942250	9970	9980	10010	9970	1463
528	20231206	111100	1251318070	10020	10020	10020	10020	0
529	20231206	111000	1251318070	10020	10020	10020	10020	22
530	20231206	110900	1251097630	10020	9970	10020	9970	3263
531	20231206	110800	1218508420	9970	9970	9980	9950	1085
532	20231206	110700	1207683070	9960	9920	9960	9890	4658
533	20231206	110600	1161419380	9920	9890	9920	9890	6554
534	20231206	110500	1096536430	9890	9900	9900	9890	80
535	20231206	110400	1095745210	9890	9890	9890	9890	122
536	20231206	110300	1094538630	9890	9890	9890	9890	0
537	20231206	110200	1094538630	9890	9900	9900	9890	121
538	20231206	110100	1093341930	9890	9890	9890	9890	930
539	20231206	110000	1084144230	9900	9900	9900	9900	3
540	20231206	105900	1084114530	9900	9900	9900	9900	2000
541	20231206	105800	1064314530	9890	9860	9900	9860	3522
542	20231206	105700	1029459630	9900	9890	9900	9890	111
543	20231206	105600	1028361830	9890	9890	9890	9890	10
544	20231206	105500	1028262930	9890	9890	9890	9890	27
545	20231206	105400	1027995900	9860	9890	9890	9860	224
546	20231206	105300	1025780600	9890	9890	9900	9890	4786
547	20231206	105200	978407670	9890	9890	9890	9890	0
548	20231206	105100	978407670	9890	9890	9890	9890	0
549	20231206	105000	978407670	9890	9890	9890	9890	0
550	20231206	104900	978407670	9890	9860	9890	9860	25
551	20231206	104800	978160960	9860	9900	9900	9860	5014
552	20231206	104700	928522520	9900	9900	9900	9900	0
553	20231206	104600	928522520	9900	9820	9900	9820	5600
554	20231206	104500	873191740	9780	9780	9780	9780	6
555	20231206	104400	873133060	9810	9820	9830	9810	904
556	20231206	104300	864256740	9860	9820	9860	9820	409
557	20231206	104200	860240320	9870	9810	9870	9810	6
558	20231206	104100	860181340	9870	9810	9890	9810	660
559	20231206	104000	853666240	9810	9840	9840	9810	458
560	20231206	103900	849171760	9850	9790	9860	9790	1125
561	20231206	103800	838125000	9790	9790	9790	9790	0
562	20231206	103700	838125000	9790	9790	9790	9790	1
563	20231206	103600	838115210	9740	9740	9740	9740	60
564	20231206	103500	837530810	9740	9740	9740	9740	10
565	20231206	103400	837433410	9740	9720	9740	9720	3001
566	20231206	103300	808235510	9710	9710	9710	9710	0
567	20231206	103200	808235510	9710	9710	9710	9710	0
568	20231206	103100	808235510	9710	9710	9710	9710	35
569	20231206	103000	807895660	9720	9720	9720	9720	0
570	20231206	102900	807895660	9720	9720	9720	9720	0
571	20231206	102800	807895660	9720	9720	9720	9720	1
572	20231206	102700	807885940	9730	9730	9730	9730	0
573	20231206	102600	807885940	9730	9730	9730	9730	0
574	20231206	102500	807885940	9730	9730	9730	9730	70
575	20231206	102400	807204840	9730	9740	9740	9730	13
576	20231206	102300	807078340	9700	9700	9700	9700	268
577	20231206	102200	804478740	9700	9700	9700	9700	413
578	20231206	102100	800472640	9720	9720	9720	9720	0
579	20231206	102000	800472640	9720	9720	9720	9720	0
580	20231206	101900	800472640	9720	9700	9720	9700	1010
581	20231206	101800	790657120	9700	9700	9700	9700	1000
582	20231206	101700	780957120	9700	9700	9700	9700	0
583	20231206	101600	780957120	9700	9700	9700	9700	0
584	20231206	101500	780957120	9700	9700	9700	9700	0
585	20231206	101400	780957120	9700	9700	9700	9700	0
586	20231206	101300	780957120	9700	9700	9700	9700	0
587	20231206	101200	780957120	9700	9700	9700	9700	0
588	20231206	101100	780957120	9700	9700	9700	9700	0
589	20231206	101000	780957120	9700	9700	9700	9700	50
590	20231206	100900	780472120	9700	9680	9700	9680	287
591	20231206	100800	777693940	9680	9660	9680	9660	311
592	20231206	100700	774683660	9680	9680	9680	9680	0
593	20231206	100600	774683660	9680	9680	9680	9680	414
594	20231206	100500	770676140	9690	9690	9690	9690	1337
595	20231206	100400	757720610	9660	9660	9660	9660	0
596	20231206	100300	757720610	9660	9660	9660	9660	1
597	20231206	100200	757710950	9690	9690	9690	9690	316
598	20231206	100100	754648910	9730	9730	9730	9730	0
599	20231206	100000	754648910	9730	9730	9730	9730	1
600	20231206	095900	754639180	9710	9710	9710	9710	0
601	20231206	095800	754639180	9710	9710	9710	9710	135
602	20231206	095700	753328330	9710	9720	9720	9710	1110
603	20231206	095600	742542200	9750	9750	9750	9750	1
604	20231206	095500	742532450	9720	9700	9720	9700	881
605	20231206	095400	733978510	9660	9660	9660	9660	2
606	20231206	095300	733959190	9700	9690	9700	9670	2472
607	20231206	095200	709983180	9690	9700	9700	9690	2503
608	20231206	095100	685704110	9700	9700	9700	9700	81
609	20231206	095000	684918410	9810	9810	9820	9810	211
610	20231206	094900	682846560	9830	9750	9830	9750	1000
611	20231206	094800	673072560	9750	9670	9750	9670	2214
612	20231206	094700	651594350	9670	9690	9690	9670	911
613	20231206	094600	642766780	9700	9700	9700	9700	6
614	20231206	094500	642708580	9700	9700	9700	9690	14
615	20231206	094400	642572900	9710	9710	9730	9650	854
616	20231206	094300	634305130	9760	9730	9760	9720	905
617	20231206	094200	625504790	9770	9790	9790	9730	18
618	20231206	094100	625329550	9740	9780	9800	9740	616
619	20231206	094000	619311760	9820	9760	9820	9760	71
620	20231206	093900	618618740	9760	9770	9820	9760	743
621	20231206	093800	611361640	9770	9840	9900	9760	1801
622	20231206	093700	593673360	9850	9850	9850	9850	3
623	20231206	093600	593643810	9810	9850	9850	9810	214
624	20231206	093500	591539410	9920	9910	9920	9910	401
625	20231206	093400	587565490	9910	9840	9910	9840	955
626	20231206	093300	578112970	9910	9810	9910	9810	3439
627	20231206	093200	544181720	9810	9790	9810	9790	409
628	20231206	093100	540177590	9820	9820	9820	9790	290
629	20231206	093000	537338160	9830	9830	9830	9780	660
630	20231206	092900	530883260	9780	9830	9850	9780	947
631	20231206	092800	521619190	9860	9850	9860	9850	15
632	20231206	092700	521471340	9870	9840	9870	9840	2
633	20231206	092600	521451630	9870	9870	9870	9860	897
634	20231206	092500	512607160	9890	9830	9910	9830	856
635	20231206	092400	504171550	9920	9820	9930	9810	5112
636	20231206	092300	453672730	9790	9840	9840	9790	1336
637	20231206	092200	440573980	9830	9810	9840	9810	1377
638	20231206	092100	427050420	9810	9820	9820	9790	337
639	20231206	092000	423745340	9810	9830	9830	9810	1002
640	20231206	091900	413895710	9830	9790	9830	9770	2768
641	20231206	091800	386750030	9780	9750	9780	9740	6841
642	20231206	091700	319947390	9750	9740	9750	9740	1330
643	20231206	091600	306991490	9730	9740	9750	9610	2925
644	20231206	091500	278518490	9750	9740	9750	9700	194
645	20231206	091400	276630790	9740	9740	9740	9740	331
646	20231206	091300	273406850	9740	9740	9740	9740	162
647	20231206	091200	271828970	9740	9690	9740	9690	130
648	20231206	091100	270565430	9690	9710	9710	9620	248
649	20231206	091000	268163420	9710	9740	9750	9640	1351
650	20231206	090900	255081360	9750	9740	9750	9730	82
651	20231206	090800	254282600	9750	9690	9750	9680	601
652	20231206	090700	248435560	9640	9640	9700	9640	93
653	20231206	090600	247535330	9640	9640	9640	9640	304
654	20231206	090500	244604770	9710	9590	9710	9590	457
655	20231206	090400	240215540	9600	9570	9600	9520	10507
656	20231206	090300	139361430	9570	9520	9570	9470	9075
657	20231206	090200	52747310	9500	9510	9510	9500	1067
658	20231206	090100	42610800	9550	9650	9830	9550	2066
659	20231206	090000	22516160	9720	9610	9720	9600	2243