KissMeData/317830/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210200	1048773110	9000	9000	9000	9000	4713
3	20231207	210100	1048773110	9000	9000	9000	9000	0
4	20231207	210000	1048773110	9000	9000	9000	9000	0
5	20231207	205900	1048773110	9000	9000	9000	9000	0
6	20231207	205800	1048773110	9000	9000	9000	9000	0
7	20231207	205700	1048773110	9000	9000	9000	9000	0
8	20231207	205600	1048773110	9000	9000	9000	9000	0
9	20231207	205500	1048773110	9000	9000	9000	9000	0
10	20231207	205400	1048773110	9000	9000	9000	9000	0
11	20231207	205300	1048773110	9000	9000	9000	9000	0
12	20231207	205200	1048773110	9000	9000	9000	9000	0
13	20231207	205100	1048773110	9000	9000	9000	9000	0
14	20231207	205000	1048773110	9000	9000	9000	9000	0
15	20231207	204900	1048773110	9000	9000	9000	9000	0
16	20231207	204800	1048773110	9000	9000	9000	9000	0
17	20231207	204700	1048773110	9000	9000	9000	9000	0
18	20231207	204600	1048773110	9000	9000	9000	9000	0
19	20231207	204500	1048773110	9000	9000	9000	9000	0
20	20231207	204400	1048773110	9000	9000	9000	9000	0
21	20231207	204300	1048773110	9000	9000	9000	9000	0
22	20231207	204200	1048773110	9000	9000	9000	9000	0
23	20231207	204100	1048773110	9000	9000	9000	9000	0
24	20231207	204000	1048773110	9000	9000	9000	9000	0
25	20231207	203900	1048773110	9000	9000	9000	9000	0
26	20231207	203800	1048773110	9000	9000	9000	9000	0
27	20231207	203700	1048773110	9000	9000	9000	9000	0
28	20231207	203600	1048773110	9000	9000	9000	9000	0
29	20231207	203500	1048773110	9000	9000	9000	9000	0
30	20231207	203400	1048773110	9000	9000	9000	9000	0
31	20231207	203300	1048773110	9000	9000	9000	9000	0
32	20231207	203200	1048773110	9000	9000	9000	9000	4713
33	20231207	203100	1048773110	9000	9000	9000	9000	0
34	20231207	203000	1048773110	9000	9000	9000	9000	0
35	20231207	202900	1048773110	9000	9000	9000	9000	0
36	20231207	202800	1048773110	9000	9000	9000	9000	0
37	20231207	202700	1048773110	9000	9000	9000	9000	0
38	20231207	202600	1048773110	9000	9000	9000	9000	0
39	20231207	202500	1048773110	9000	9000	9000	9000	0
40	20231207	202400	1048773110	9000	9000	9000	9000	0
41	20231207	202300	1048773110	9000	9000	9000	9000	0
42	20231207	202200	1048773110	9000	9000	9000	9000	0
43	20231207	202100	1048773110	9000	9000	9000	9000	0
44	20231207	202000	1048773110	9000	9000	9000	9000	0
45	20231207	201900	1048773110	9000	9000	9000	9000	0
46	20231207	201800	1048773110	9000	9000	9000	9000	0
47	20231207	201700	1048773110	9000	9000	9000	9000	0
48	20231207	201600	1048773110	9000	9000	9000	9000	0
49	20231207	201500	1048773110	9000	9000	9000	9000	0
50	20231207	201400	1048773110	9000	9000	9000	9000	0
51	20231207	201300	1048773110	9000	9000	9000	9000	0
52	20231207	201200	1048773110	9000	9000	9000	9000	0
53	20231207	201100	1048773110	9000	9000	9000	9000	0
54	20231207	201000	1048773110	9000	9000	9000	9000	0
55	20231207	200900	1048773110	9000	9000	9000	9000	0
56	20231207	200800	1048773110	9000	9000	9000	9000	0
57	20231207	200700	1048773110	9000	9000	9000	9000	0
58	20231207	200600	1048773110	9000	9000	9000	9000	0
59	20231207	200500	1048773110	9000	9000	9000	9000	0
60	20231207	200400	1048773110	9000	9000	9000	9000	0
61	20231207	200300	1048773110	9000	9000	9000	9000	0
62	20231207	200200	1048773110	9000	9000	9000	9000	4713
63	20231207	200100	1048773110	9000	9000	9000	9000	0
64	20231207	200000	1048773110	9000	9000	9000	9000	0
65	20231207	195900	1048773110	9000	9000	9000	9000	0
66	20231207	195800	1048773110	9000	9000	9000	9000	0
67	20231207	195700	1048773110	9000	9000	9000	9000	0
68	20231207	195600	1048773110	9000	9000	9000	9000	0
69	20231207	195500	1048773110	9000	9000	9000	9000	0
70	20231207	195400	1048773110	9000	9000	9000	9000	0
71	20231207	195300	1048773110	9000	9000	9000	9000	0
72	20231207	195200	1048773110	9000	9000	9000	9000	0
73	20231207	195100	1048773110	9000	9000	9000	9000	0
74	20231207	195000	1048773110	9000	9000	9000	9000	0
75	20231207	194900	1048773110	9000	9000	9000	9000	0
76	20231207	194800	1048773110	9000	9000	9000	9000	0
77	20231207	194700	1048773110	9000	9000	9000	9000	0
78	20231207	194600	1048773110	9000	9000	9000	9000	0
79	20231207	194500	1048773110	9000	9000	9000	9000	0
80	20231207	194400	1048773110	9000	9000	9000	9000	0
81	20231207	194300	1048773110	9000	9000	9000	9000	0
82	20231207	194200	1048773110	9000	9000	9000	9000	0
83	20231207	194100	1048773110	9000	9000	9000	9000	0
84	20231207	194000	1048773110	9000	9000	9000	9000	0
85	20231207	193900	1048773110	9000	9000	9000	9000	0
86	20231207	193800	1048773110	9000	9000	9000	9000	0
87	20231207	193700	1048773110	9000	9000	9000	9000	0
88	20231207	193600	1048773110	9000	9000	9000	9000	0
89	20231207	193500	1048773110	9000	9000	9000	9000	0
90	20231207	193400	1048773110	9000	9000	9000	9000	0
91	20231207	193300	1048773110	9000	9000	9000	9000	0
92	20231207	193200	1048773110	9000	9000	9000	9000	4713
93	20231207	193100	1048773110	9000	9000	9000	9000	0
94	20231207	193000	1048773110	9000	9000	9000	9000	0
95	20231207	192900	1048773110	9000	9000	9000	9000	0
96	20231207	192800	1048773110	9000	9000	9000	9000	0
97	20231207	192700	1048773110	9000	9000	9000	9000	0
98	20231207	192600	1048773110	9000	9000	9000	9000	0
99	20231207	192500	1048773110	9000	9000	9000	9000	0
100	20231207	192400	1048773110	9000	9000	9000	9000	0
101	20231207	192300	1048773110	9000	9000	9000	9000	0
102	20231207	192200	1048773110	9000	9000	9000	9000	0
103	20231207	192100	1048773110	9000	9000	9000	9000	0
104	20231207	192000	1048773110	9000	9000	9000	9000	0
105	20231207	191900	1048773110	9000	9000	9000	9000	0
106	20231207	191800	1048773110	9000	9000	9000	9000	0
107	20231207	191700	1048773110	9000	9000	9000	9000	0
108	20231207	191600	1048773110	9000	9000	9000	9000	0
109	20231207	191500	1048773110	9000	9000	9000	9000	0
110	20231207	191400	1048773110	9000	9000	9000	9000	0
111	20231207	191300	1048773110	9000	9000	9000	9000	0
112	20231207	191200	1048773110	9000	9000	9000	9000	0
113	20231207	191100	1048773110	9000	9000	9000	9000	0
114	20231207	191000	1048773110	9000	9000	9000	9000	0
115	20231207	190900	1048773110	9000	9000	9000	9000	0
116	20231207	190800	1048773110	9000	9000	9000	9000	0
117	20231207	190700	1048773110	9000	9000	9000	9000	0
118	20231207	190600	1048773110	9000	9000	9000	9000	0
119	20231207	190500	1048773110	9000	9000	9000	9000	0
120	20231207	190400	1048773110	9000	9000	9000	9000	0
121	20231207	190300	1048773110	9000	9000	9000	9000	0
122	20231207	190200	1048773110	9000	9000	9000	9000	4713
123	20231207	190100	1048773110	9000	9000	9000	9000	0
124	20231207	190000	1048773110	9000	9000	9000	9000	0
125	20231207	185900	1048773110	9000	9000	9000	9000	0
126	20231207	185800	1048773110	9000	9000	9000	9000	0
127	20231207	185700	1048773110	9000	9000	9000	9000	0
128	20231207	185600	1048773110	9000	9000	9000	9000	0
129	20231207	185500	1048773110	9000	9000	9000	9000	0
130	20231207	185400	1048773110	9000	9000	9000	9000	0
131	20231207	185300	1048773110	9000	9000	9000	9000	0
132	20231207	185200	1048773110	9000	9000	9000	9000	0
133	20231207	185100	1048773110	9000	9000	9000	9000	0
134	20231207	185000	1048773110	9000	9000	9000	9000	0
135	20231207	184900	1048773110	9000	9000	9000	9000	0
136	20231207	184800	1048773110	9000	9000	9000	9000	0
137	20231207	184700	1048773110	9000	9000	9000	9000	0
138	20231207	184600	1048773110	9000	9000	9000	9000	0
139	20231207	184500	1048773110	9000	9000	9000	9000	0
140	20231207	184400	1048773110	9000	9000	9000	9000	0
141	20231207	184300	1048773110	9000	9000	9000	9000	0
142	20231207	184200	1048773110	9000	9000	9000	9000	0
143	20231207	184100	1048773110	9000	9000	9000	9000	0
144	20231207	184000	1048773110	9000	9000	9000	9000	0
145	20231207	183900	1048773110	9000	9000	9000	9000	0
146	20231207	183800	1048773110	9000	9000	9000	9000	0
147	20231207	183700	1048773110	9000	9000	9000	9000	0
148	20231207	183600	1048773110	9000	9000	9000	9000	0
149	20231207	183500	1048773110	9000	9000	9000	9000	0
150	20231207	183400	1048773110	9000	9000	9000	9000	0
151	20231207	183300	1048773110	9000	9000	9000	9000	0
152	20231207	183200	1048773110	9000	9000	9000	9000	4713
153	20231207	183100	1048773110	9000	9000	9000	9000	0
154	20231207	183000	1048773110	9000	9000	9000	9000	0
155	20231207	182900	1048773110	9000	9000	9000	9000	0
156	20231207	182800	1048773110	9000	9000	9000	9000	0
157	20231207	182700	1048773110	9000	9000	9000	9000	0
158	20231207	182600	1048773110	9000	9000	9000	9000	0
159	20231207	182500	1048773110	9000	9000	9000	9000	0
160	20231207	182400	1048773110	9000	9000	9000	9000	0
161	20231207	182300	1048773110	9000	9000	9000	9000	0
162	20231207	182200	1048773110	9000	9000	9000	9000	0
163	20231207	182100	1048773110	9000	9000	9000	9000	0
164	20231207	182000	1048773110	9000	9000	9000	9000	0
165	20231207	181900	1048773110	9000	9000	9000	9000	0
166	20231207	181800	1048773110	9000	9000	9000	9000	0
167	20231207	181700	1048773110	9000	9000	9000	9000	0
168	20231207	181600	1048773110	9000	9000	9000	9000	0
169	20231207	181500	1048773110	9000	9000	9000	9000	0
170	20231207	181400	1048773110	9000	9000	9000	9000	0
171	20231207	181300	1048773110	9000	9000	9000	9000	0
172	20231207	181200	1048773110	9000	9000	9000	9000	0
173	20231207	181100	1048773110	9000	9000	9000	9000	0
174	20231207	181000	1048773110	9000	9000	9000	9000	0
175	20231207	180900	1048773110	9000	9000	9000	9000	0
176	20231207	180800	1048773110	9000	9000	9000	9000	0
177	20231207	180700	1048773110	9000	9000	9000	9000	0
178	20231207	180600	1048773110	9000	9000	9000	9000	0
179	20231207	180500	1048773110	9000	9000	9000	9000	0
180	20231207	180400	1048773110	9000	9000	9000	9000	0
181	20231207	180300	1048773110	9000	9000	9000	9000	0
182	20231207	180200	1048773110	9000	9000	9000	9000	4713
183	20231207	180100	1048773110	9000	9000	9000	9000	0
184	20231207	180000	1048773110	9000	9000	9000	9000	0
185	20231207	175900	1048773110	9000	9000	9000	9000	0
186	20231207	175800	1048773110	9000	9000	9000	9000	0
187	20231207	175700	1048773110	9000	9000	9000	9000	0
188	20231207	175600	1048773110	9000	9000	9000	9000	0
189	20231207	175500	1048773110	9000	9000	9000	9000	0
190	20231207	175400	1048773110	9000	9000	9000	9000	0
191	20231207	175300	1048773110	9000	9000	9000	9000	0
192	20231207	175200	1048773110	9000	9000	9000	9000	0
193	20231207	175100	1048773110	9000	9000	9000	9000	0
194	20231207	175000	1048773110	9000	9000	9000	9000	0
195	20231207	174900	1048773110	9000	9000	9000	9000	0
196	20231207	174800	1048773110	9000	9000	9000	9000	0
197	20231207	174700	1048773110	9000	9000	9000	9000	0
198	20231207	174600	1048773110	9000	9000	9000	9000	0
199	20231207	174500	1048773110	9000	9000	9000	9000	0
200	20231207	174400	1048773110	9000	9000	9000	9000	0
201	20231207	174300	1048773110	9000	9000	9000	9000	0
202	20231207	174200	1048773110	9000	9000	9000	9000	0
203	20231207	174100	1048773110	9000	9000	9000	9000	0
204	20231207	174000	1048773110	9000	9000	9000	9000	0
205	20231207	173900	1048773110	9000	9000	9000	9000	0
206	20231207	173800	1048773110	9000	9000	9000	9000	0
207	20231207	173700	1048773110	9000	9000	9000	9000	0
208	20231207	173600	1048773110	9000	9000	9000	9000	0
209	20231207	173500	1048773110	9000	9000	9000	9000	0
210	20231207	173400	1048773110	9000	9000	9000	9000	0
211	20231207	173300	1048773110	9000	9000	9000	9000	0
212	20231207	173200	1048773110	9000	9000	9000	9000	4713
213	20231207	173100	1048773110	9000	9000	9000	9000	0
214	20231207	173000	1048773110	9000	9000	9000	9000	0
215	20231207	172900	1048773110	9000	9000	9000	9000	0
216	20231207	172800	1048773110	9000	9000	9000	9000	0
217	20231207	172700	1048773110	9000	9000	9000	9000	0
218	20231207	172600	1048773110	9000	9000	9000	9000	0
219	20231207	172500	1048773110	9000	9000	9000	9000	0
220	20231207	172400	1048773110	9000	9000	9000	9000	0
221	20231207	172300	1048773110	9000	9000	9000	9000	0
222	20231207	172200	1048773110	9000	9000	9000	9000	0
223	20231207	172100	1048773110	9000	9000	9000	9000	0
224	20231207	172000	1048773110	9000	9000	9000	9000	0
225	20231207	171900	1048773110	9000	9000	9000	9000	0
226	20231207	171800	1048773110	9000	9000	9000	9000	0
227	20231207	171700	1048773110	9000	9000	9000	9000	0
228	20231207	171600	1048773110	9000	9000	9000	9000	0
229	20231207	171500	1048773110	9000	9000	9000	9000	0
230	20231207	171400	1048773110	9000	9000	9000	9000	0
231	20231207	171300	1048773110	9000	9000	9000	9000	0
232	20231207	171200	1048773110	9000	9000	9000	9000	0
233	20231207	171100	1048773110	9000	9000	9000	9000	0
234	20231207	171000	1048773110	9000	9000	9000	9000	0
235	20231207	170900	1048773110	9000	9000	9000	9000	0
236	20231207	170800	1048773110	9000	9000	9000	9000	0
237	20231207	170700	1048773110	9000	9000	9000	9000	0
238	20231207	170600	1048773110	9000	9000	9000	9000	0
239	20231207	170500	1048773110	9000	9000	9000	9000	0
240	20231207	170400	1048773110	9000	9000	9000	9000	0
241	20231207	170300	1048773110	9000	9000	9000	9000	0
242	20231207	170200	1048773110	9000	9000	9000	9000	4713
243	20231207	170100	1048773110	9000	9000	9000	9000	0
244	20231207	170000	1048773110	9000	9000	9000	9000	0
245	20231207	165900	1048773110	9000	9000	9000	9000	0
246	20231207	165800	1048773110	9000	9000	9000	9000	0
247	20231207	165700	1048773110	9000	9000	9000	9000	0
248	20231207	165600	1048773110	9000	9000	9000	9000	0
249	20231207	165500	1048773110	9000	9000	9000	9000	0
250	20231207	165400	1048773110	9000	9000	9000	9000	0
251	20231207	165300	1048773110	9000	9000	9000	9000	0
252	20231207	165200	1048773110	9000	9000	9000	9000	0
253	20231207	165100	1048773110	9000	9000	9000	9000	0
254	20231207	165000	1048773110	9000	9000	9000	9000	0
255	20231207	164900	1048773110	9000	9000	9000	9000	0
256	20231207	164800	1048773110	9000	9000	9000	9000	0
257	20231207	164700	1048773110	9000	9000	9000	9000	0
258	20231207	164600	1048773110	9000	9000	9000	9000	0
259	20231207	164500	1048773110	9000	9000	9000	9000	0
260	20231207	164400	1048773110	9000	9000	9000	9000	0
261	20231207	164300	1048773110	9000	9000	9000	9000	0
262	20231207	164200	1048773110	9000	9000	9000	9000	0
263	20231207	164100	1048773110	9000	9000	9000	9000	0
264	20231207	164000	1048773110	9000	9000	9000	9000	0
265	20231207	163900	1048773110	9000	9000	9000	9000	0
266	20231207	163800	1048773110	9000	9000	9000	9000	0
267	20231207	163700	1048773110	9000	9000	9000	9000	0
268	20231207	163600	1048773110	9000	9000	9000	9000	0
269	20231207	163500	1048773110	9000	9000	9000	9000	0
270	20231207	163400	1048773110	9000	9000	9000	9000	0
271	20231207	163300	1048773110	9000	9000	9000	9000	0
272	20231207	163200	1048773110	9000	9000	9000	9000	4713
273	20231207	163100	1048773110	9000	9000	9000	9000	0
274	20231207	163000	1048773110	9000	9000	9000	9000	0
275	20231207	162900	1048773110	9000	9000	9000	9000	0
276	20231207	162800	1048773110	9000	9000	9000	9000	0
277	20231207	162700	1048773110	9000	9000	9000	9000	0
278	20231207	162600	1048773110	9000	9000	9000	9000	0
279	20231207	162500	1048773110	9000	9000	9000	9000	0
280	20231207	162400	1048773110	9000	9000	9000	9000	0
281	20231207	162300	1048773110	9000	9000	9000	9000	0
282	20231207	162200	1048773110	9000	9000	9000	9000	0
283	20231207	162100	1048773110	9000	9000	9000	9000	0
284	20231207	162000	1048773110	9000	9000	9000	9000	0
285	20231207	161900	1048773110	9000	9000	9000	9000	0
286	20231207	161800	1048773110	9000	9000	9000	9000	0
287	20231207	161700	1048773110	9000	9000	9000	9000	0
288	20231207	161600	1048773110	9000	9000	9000	9000	0
289	20231207	161500	1048773110	9000	9000	9000	9000	0
290	20231207	161400	1048773110	9000	9000	9000	9000	0
291	20231207	161300	1048773110	9000	9000	9000	9000	0
292	20231207	161200	1048773110	9000	9000	9000	9000	0
293	20231207	161100	1048773110	9000	9000	9000	9000	0
294	20231207	161000	1048773110	9000	9000	9000	9000	0
295	20231207	160900	1048773110	9000	9000	9000	9000	0
296	20231207	160800	1048773110	9000	9000	9000	9000	0
297	20231207	160700	1048773110	9000	9000	9000	9000	0
298	20231207	160600	1048773110	9000	9000	9000	9000	0
299	20231207	160500	1048773110	9000	9000	9000	9000	0
300	20231207	160400	1048773110	9000	9000	9000	9000	0
301	20231207	160300	1048773110	9000	9000	9000	9000	0
302	20231207	160200	1048773110	9000	9000	9000	9000	4713
303	20231207	160100	1048773110	9000	9000	9000	9000	0
304	20231207	160000	1048773110	9000	9000	9000	9000	0
305	20231207	155900	1048773110	9000	9000	9000	9000	0
306	20231207	155800	1048773110	9000	9000	9000	9000	0
307	20231207	155700	1048773110	9000	9000	9000	9000	0
308	20231207	155600	1048773110	9000	9000	9000	9000	0
309	20231207	155500	1048773110	9000	9000	9000	9000	0
310	20231207	155400	1048773110	9000	9000	9000	9000	0
311	20231207	155300	1048773110	9000	9000	9000	9000	0
312	20231207	155200	1048773110	9000	9000	9000	9000	0
313	20231207	155100	1048773110	9000	9000	9000	9000	0
314	20231207	155000	1048773110	9000	9000	9000	9000	0
315	20231207	154900	1048773110	9000	9000	9000	9000	0
316	20231207	154800	1048773110	9000	9000	9000	9000	0
317	20231207	154700	1048773110	9000	9000	9000	9000	0
318	20231207	154600	1048773110	9000	9000	9000	9000	0
319	20231207	154500	1048773110	9000	9000	9000	9000	0
320	20231207	154400	1048773110	9000	9000	9000	9000	0
321	20231207	154300	1048773110	9000	9000	9000	9000	0
322	20231207	154200	1048773110	9000	9000	9000	9000	0
323	20231207	154100	1048773110	9000	9000	9000	9000	0
324	20231207	154000	1048773110	9000	9000	9000	9000	0
325	20231207	153900	1048773110	9000	9000	9000	9000	0
326	20231207	153800	1048773110	9000	9000	9000	9000	0
327	20231207	153700	1048773110	9000	9000	9000	9000	0
328	20231207	153600	1048773110	9000	9000	9000	9000	0
329	20231207	153500	1048773110	9000	9000	9000	9000	0
330	20231207	153400	1048773110	9000	9000	9000	9000	0
331	20231207	153300	1048773110	9000	9000	9000	9000	0
332	20231207	153200	1048773110	9000	9000	9000	9000	4713
333	20231207	153100	1048773110	9000	9000	9000	9000	0
334	20231207	153000	1048773110	9000	9000	9000	9000	4713
335	20231207	152900	1006356110	9010	9010	9010	9010	0
336	20231207	152800	1006356110	9010	9010	9010	9010	0
337	20231207	152700	1006356110	9010	9010	9010	9010	0
338	20231207	152600	1006356110	9010	9010	9010	9010	0
339	20231207	152500	1006356110	9010	9010	9010	9010	0
340	20231207	152400	1006356110	9010	9010	9010	9010	0
341	20231207	152300	1006356110	9010	9010	9010	9010	0
342	20231207	152200	1006356110	9010	9010	9010	9010	0
343	20231207	152100	1006356110	9010	9010	9010	9010	0
344	20231207	152000	1006356110	9010	9010	9010	9010	0
345	20231207	151900	1006356110	9010	9040	9040	9010	4165
346	20231207	151800	968759640	9040	9040	9050	9030	1696
347	20231207	151700	953417970	9050	9050	9060	9040	1778
348	20231207	151600	937316100	9050	9060	9060	9050	216
349	20231207	151500	935361230	9060	9060	9060	9050	164
350	20231207	151400	933876390	9050	9040	9050	9040	607
351	20231207	151300	928386870	9040	9050	9050	9040	1102
352	20231207	151200	918424530	9050	9050	9050	9040	959
353	20231207	151100	909747180	9050	9050	9060	9050	424
354	20231207	151000	905906060	9060	9060	9060	9050	306
355	20231207	150900	903136670	9060	9050	9060	9040	181
356	20231207	150800	901498770	9050	9050	9050	9050	305
357	20231207	150700	898738520	9050	9060	9060	9050	498
358	20231207	150600	894227740	9060	9060	9060	9060	97
359	20231207	150500	893348920	9050	9040	9050	9030	815
360	20231207	150400	885982700	9040	9060	9060	9040	296
361	20231207	150300	883306710	9060	9080	9080	9030	5875
362	20231207	150200	830117660	9090	9100	9100	9080	1224
363	20231207	150100	818993760	9100	9100	9100	9090	165
364	20231207	150000	817492270	9100	9130	9130	9100	327
365	20231207	145900	814511470	9100	9110	9110	9080	4322
366	20231207	145800	775171120	9110	9110	9110	9110	0
367	20231207	145700	775171120	9110	9140	9140	9110	92
368	20231207	145600	774332360	9140	9140	9140	9110	38
369	20231207	145500	773985940	9140	9120	9140	9110	361
370	20231207	145400	770693780	9110	9110	9120	9110	112
371	20231207	145300	769673450	9110	9120	9120	9110	560
372	20231207	145200	764567070	9150	9150	9150	9150	200
373	20231207	145100	762737070	9120	9130	9130	9120	1421
374	20231207	145000	749774880	9140	9130	9140	9130	80
375	20231207	144900	749044460	9140	9170	9170	9140	455
376	20231207	144800	744884230	9130	9170	9170	9130	2
377	20231207	144700	744865930	9130	9130	9130	9130	75
378	20231207	144600	744181180	9170	9130	9170	9120	72
379	20231207	144500	743522690	9120	9170	9170	9100	13093
380	20231207	144400	623872300	9180	9180	9180	9180	1046
381	20231207	144300	614270020	9180	9180	9180	9180	0
382	20231207	144200	614270020	9180	9180	9180	9180	5
383	20231207	144100	614224120	9190	9190	9190	9190	0
384	20231207	144000	614224120	9190	9190	9190	9190	60
385	20231207	143900	613672720	9190	9180	9190	9180	66
386	20231207	143800	613066820	9190	9190	9190	9190	0
387	20231207	143700	613066820	9190	9190	9190	9190	20
388	20231207	143600	612883020	9180	9180	9180	9180	135
389	20231207	143500	611643720	9180	9190	9190	9180	129
390	20231207	143400	610458500	9190	9190	9190	9190	6
391	20231207	143300	610403360	9190	9190	9190	9190	10
392	20231207	143200	610311460	9190	9190	9190	9190	42
393	20231207	143100	609925480	9190	9190	9190	9190	12
394	20231207	143000	609815200	9190	9190	9200	9190	114
395	20231207	142900	608767480	9200	9200	9200	9200	0
396	20231207	142800	608767480	9200	9190	9200	9190	165
397	20231207	142700	607251040	9200	9200	9200	9200	100
398	20231207	142600	606331040	9200	9200	9200	9190	5
399	20231207	142500	606285060	9190	9190	9190	9190	76
400	20231207	142400	605586620	9190	9190	9190	9190	0
401	20231207	142300	605586620	9190	9190	9190	9190	30
402	20231207	142200	605310920	9190	9190	9190	9190	76
403	20231207	142100	604612480	9190	9180	9190	9180	274
404	20231207	142000	602094620	9180	9180	9180	9180	100
405	20231207	141900	601176620	9180	9180	9180	9180	51
406	20231207	141800	600708440	9180	9180	9180	9180	538
407	20231207	141700	595769600	9180	9190	9190	9180	264
408	20231207	141600	593345930	9190	9180	9190	9180	205
409	20231207	141500	591463990	9160	9170	9170	9160	353
410	20231207	141400	588227840	9160	9160	9160	9160	133
411	20231207	141300	587009560	9160	9170	9170	9160	39
412	20231207	141200	586652300	9150	9160	9160	9150	144
413	20231207	141100	585334670	9160	9160	9160	9160	11
414	20231207	141000	585233910	9160	9160	9160	9160	53
415	20231207	140900	584748430	9160	9160	9160	9160	60
416	20231207	140800	584198830	9150	9150	9150	9150	322
417	20231207	140700	581252530	9150	9160	9160	9150	560
418	20231207	140600	576125910	9180	9180	9180	9180	3
419	20231207	140500	576098370	9180	9180	9180	9180	36
420	20231207	140400	575767890	9180	9180	9180	9180	8
421	20231207	140300	575694450	9150	9160	9160	9150	5080
422	20231207	140200	529196990	9160	9160	9160	9160	0
423	20231207	140100	529196990	9160	9160	9160	9160	1
424	20231207	140000	529187830	9160	9180	9180	9160	54
425	20231207	135900	528693170	9160	9170	9170	9150	1515
426	20231207	135800	514815770	9180	9180	9180	9180	15
427	20231207	135700	514678070	9170	9170	9170	9170	1
428	20231207	135600	514668900	9170	9170	9170	9170	158
429	20231207	135500	513220040	9170	9170	9170	9170	0
430	20231207	135400	513220040	9170	9170	9170	9170	21
431	20231207	135300	513027470	9170	9180	9180	9170	73
432	20231207	135200	512358050	9170	9170	9170	9170	0
433	20231207	135100	512358050	9170	9180	9180	9170	125
434	20231207	135000	511211300	9170	9170	9170	9170	0
435	20231207	134900	511211300	9170	9170	9170	9170	283
436	20231207	134800	508616190	9170	9170	9170	9170	30
437	20231207	134700	508341090	9190	9190	9190	9190	7
438	20231207	134600	508276760	9160	9170	9170	9160	2000
439	20231207	134500	489949240	9170	9190	9190	9170	4000
440	20231207	134400	453234840	9180	9180	9180	9180	87
441	20231207	134300	452436180	9190	9190	9190	9190	1
442	20231207	134200	452426990	9190	9200	9200	9190	431
443	20231207	134100	448465790	9190	9190	9190	9190	932
444	20231207	134000	439900710	9190	9210	9210	9190	1024
445	20231207	133900	430480490	9210	9210	9210	9210	5
446	20231207	133800	430434440	9210	9210	9210	9210	10
447	20231207	133700	430342340	9200	9200	9200	9200	200
448	20231207	133600	428502340	9210	9210	9210	9210	30
449	20231207	133500	428226040	9200	9200	9200	9200	0
450	20231207	133400	428226040	9200	9200	9200	9200	0
451	20231207	133300	428226040	9200	9230	9230	9200	81
452	20231207	133200	427480810	9200	9200	9200	9200	0
453	20231207	133100	427480810	9200	9200	9200	9200	78
454	20231207	133000	426763210	9220	9220	9220	9220	100
455	20231207	132900	425841210	9200	9200	9200	9200	0
456	20231207	132800	425841210	9200	9210	9210	9200	7
457	20231207	132700	425776750	9200	9200	9200	9200	0
458	20231207	132600	425776750	9200	9200	9200	9200	0
459	20231207	132500	425776750	9200	9200	9200	9200	105
460	20231207	132400	424810750	9190	9220	9220	9190	2000
461	20231207	132300	406391690	9230	9230	9230	9230	30
462	20231207	132200	406114790	9220	9220	9220	9220	30
463	20231207	132100	405838190	9220	9220	9220	9220	0
464	20231207	132000	405838190	9220	9220	9220	9220	0
465	20231207	131900	405838190	9220	9210	9220	9210	175
466	20231207	131800	404224710	9210	9210	9210	9210	0
467	20231207	131700	404224710	9210	9210	9210	9210	0
468	20231207	131600	404224710	9210	9210	9210	9210	0
469	20231207	131500	404224710	9210	9210	9210	9210	3
470	20231207	131400	404197080	9210	9210	9210	9210	5
471	20231207	131300	404151030	9210	9210	9210	9210	134
472	20231207	131200	402916890	9220	9220	9220	9220	0
473	20231207	131100	402916890	9220	9220	9220	9220	10
474	20231207	131000	402824690	9220	9220	9220	9220	0
475	20231207	130900	402824690	9220	9220	9220	9220	0
476	20231207	130800	402824690	9220	9220	9220	9220	14
477	20231207	130700	402695610	9210	9210	9210	9210	144
478	20231207	130600	401369370	9210	9210	9210	9210	1
479	20231207	130500	401360160	9210	9210	9210	9210	0
480	20231207	130400	401360160	9210	9210	9210	9210	0
481	20231207	130300	401360160	9210	9210	9210	9210	100
482	20231207	130200	400439160	9200	9200	9200	9200	62
483	20231207	130100	399868760	9210	9210	9210	9210	108
484	20231207	130000	398874080	9210	9210	9210	9210	7
485	20231207	125900	398809610	9190	9190	9190	9190	213
486	20231207	125800	396852140	9190	9190	9190	9190	284
487	20231207	125700	394242180	9200	9190	9200	9190	165
488	20231207	125600	392725820	9190	9210	9210	9190	125
489	20231207	125500	391576570	9190	9190	9190	9190	141
490	20231207	125400	390280780	9190	9190	9190	9190	31
491	20231207	125300	389995890	9190	9190	9190	9190	80
492	20231207	125200	389260690	9200	9200	9200	9200	120
493	20231207	125100	388156690	9200	9200	9200	9200	0
494	20231207	125000	388156690	9200	9200	9200	9200	0
495	20231207	124900	388156690	9200	9200	9200	9200	0
496	20231207	124800	388156690	9200	9200	9200	9200	0
497	20231207	124700	388156690	9200	9200	9200	9200	0
498	20231207	124600	388156690	9200	9200	9200	9200	0
499	20231207	124500	388156690	9200	9200	9200	9200	0
500	20231207	124400	388156690	9200	9200	9200	9200	0
501	20231207	124300	388156690	9200	9210	9210	9200	231
502	20231207	124200	386031480	9210	9210	9210	9210	1
503	20231207	124100	386022270	9200	9200	9200	9200	208
504	20231207	124000	384108670	9200	9200	9200	9200	30
505	20231207	123900	383832670	9200	9200	9200	9200	0
506	20231207	123800	383832670	9200	9200	9200	9200	0
507	20231207	123700	383832670	9200	9200	9200	9200	0
508	20231207	123600	383832670	9200	9200	9200	9200	0
509	20231207	123500	383832670	9200	9200	9200	9200	0
510	20231207	123400	383832670	9200	9200	9200	9200	129
511	20231207	123300	382645870	9200	9200	9200	9200	0
512	20231207	123200	382645870	9200	9200	9200	9200	0
513	20231207	123100	382645870	9200	9200	9200	9200	27
514	20231207	123000	382397470	9200	9200	9200	9200	0
515	20231207	122900	382397470	9200	9200	9200	9200	1
516	20231207	122800	382388270	9200	9200	9200	9200	51
517	20231207	122700	381919070	9210	9210	9210	9210	3
518	20231207	122600	381891440	9200	9200	9200	9200	0
519	20231207	122500	381891440	9200	9200	9200	9200	0
520	20231207	122400	381891440	9200	9200	9200	9200	124
521	20231207	122300	380750640	9200	9200	9200	9200	1
522	20231207	122200	380741440	9210	9210	9210	9210	115
523	20231207	122100	379682290	9200	9200	9200	9200	74
524	20231207	122000	379001490	9210	9210	9210	9210	0
525	20231207	121900	379001490	9210	9210	9210	9210	19
526	20231207	121800	378826500	9200	9200	9200	9200	0
527	20231207	121700	378826500	9200	9200	9200	9200	66
528	20231207	121600	378219300	9190	9190	9190	9190	0
529	20231207	121500	378219300	9190	9190	9190	9190	157
530	20231207	121400	376776470	9200	9200	9200	9200	27
531	20231207	121300	376528070	9200	9200	9200	9200	5
532	20231207	121200	376482070	9200	9190	9200	9190	489
533	20231207	121100	371988150	9200	9210	9210	9200	935
534	20231207	121000	363385730	9220	9220	9220	9220	1
535	20231207	120900	363376510	9220	9210	9220	9210	22
536	20231207	120800	363173870	9210	9210	9210	9210	10
537	20231207	120700	363081770	9220	9220	9220	9220	1
538	20231207	120600	363072550	9210	9210	9210	9210	0
539	20231207	120500	363072550	9210	9210	9210	9210	5
540	20231207	120400	363026500	9210	9200	9210	9200	52
541	20231207	120300	362548080	9220	9220	9220	9220	14
542	20231207	120200	362419000	9210	9210	9210	9200	277
543	20231207	120100	359867930	9200	9200	9200	9200	0
544	20231207	120000	359867930	9200	9210	9210	9200	153
545	20231207	115900	358460310	9200	9200	9200	9200	42
546	20231207	115800	358073910	9200	9200	9200	9200	87
547	20231207	115700	357273510	9200	9200	9200	9200	174
548	20231207	115600	355672710	9200	9200	9200	9200	0
549	20231207	115500	355672710	9200	9200	9200	9200	301
550	20231207	115400	352903510	9210	9210	9210	9210	1
551	20231207	115300	352894300	9210	9210	9210	9210	4
552	20231207	115200	352857460	9210	9210	9210	9210	156
553	20231207	115100	351420700	9210	9210	9210	9210	0
554	20231207	115000	351420700	9210	9210	9210	9210	0
555	20231207	114900	351420700	9210	9210	9210	9210	2
556	20231207	114800	351402280	9220	9210	9220	9210	12
557	20231207	114700	351291660	9200	9200	9200	9200	0
558	20231207	114600	351291660	9200	9210	9210	9200	367
559	20231207	114500	347914240	9220	9220	9220	9220	20
560	20231207	114400	347729840	9200	9200	9200	9200	0
561	20231207	114300	347729840	9200	9200	9200	9200	105
562	20231207	114200	346763840	9210	9210	9210	9210	10
563	20231207	114100	346671740	9200	9200	9200	9200	0
564	20231207	114000	346671740	9200	9220	9220	9200	101
565	20231207	113900	345742420	9210	9210	9210	9210	120
566	20231207	113800	344637220	9220	9220	9220	9220	0
567	20231207	113700	344637220	9220	9220	9220	9220	1
568	20231207	113600	344628000	9200	9200	9200	9200	0
569	20231207	113500	344628000	9200	9200	9200	9200	0
570	20231207	113400	344628000	9200	9200	9200	9200	0
571	20231207	113300	344628000	9200	9200	9200	9200	0
572	20231207	113200	344628000	9200	9200	9200	9200	9
573	20231207	113100	344545200	9240	9200	9240	9200	27
574	20231207	113000	344296600	9200	9200	9200	9200	65
575	20231207	112900	343698600	9220	9220	9220	9220	77
576	20231207	112800	342988660	9240	9240	9240	9240	0
577	20231207	112700	342988660	9240	9240	9240	9240	4
578	20231207	112600	342951700	9240	9230	9240	9220	588
579	20231207	112500	337528740	9200	9200	9200	9200	0
580	20231207	112400	337528740	9200	9200	9200	9200	0
581	20231207	112300	337528740	9200	9200	9200	9200	0
582	20231207	112200	337528740	9200	9200	9200	9200	31
583	20231207	112100	337243540	9190	9190	9190	9190	12
584	20231207	112000	337133260	9190	9190	9190	9190	165
585	20231207	111900	335616910	9180	9180	9180	9180	13
586	20231207	111800	335497570	9190	9190	9190	9190	2
587	20231207	111700	335479190	9190	9190	9190	9190	13
588	20231207	111600	335359720	9180	9180	9180	9180	22
589	20231207	111500	335157760	9190	9200	9200	9190	227
590	20231207	111400	333071460	9200	9200	9200	9200	10
591	20231207	111300	332979460	9200	9190	9200	9190	200
592	20231207	111200	331140460	9190	9190	9200	9180	278
593	20231207	111100	328585100	9200	9200	9200	9200	0
594	20231207	111000	328585100	9200	9190	9200	9190	17
595	20231207	110900	328428800	9200	9190	9200	9190	101
596	20231207	110800	327499610	9200	9200	9200	9190	42
597	20231207	110700	327113400	9200	9200	9200	9200	21
598	20231207	110600	326920200	9190	9200	9200	9190	67
599	20231207	110500	326304190	9190	9190	9190	9190	0
600	20231207	110400	326304190	9190	9190	9190	9190	107
601	20231207	110300	325320860	9190	9190	9190	9190	0
602	20231207	110200	325320860	9190	9190	9190	9190	103
603	20231207	110100	324374290	9190	9190	9190	9190	0
604	20231207	110000	324374290	9190	9190	9190	9190	41
605	20231207	105900	323997500	9200	9200	9200	9200	100
606	20231207	105800	323077500	9200	9200	9200	9200	54
607	20231207	105700	322580700	9200	9190	9200	9190	683
608	20231207	105600	316302670	9200	9200	9200	9200	2251
609	20231207	105500	295593470	9240	9200	9240	9200	2
610	20231207	105400	295575030	9200	9200	9200	9200	302
611	20231207	105300	292796630	9200	9200	9200	9200	241
612	20231207	105200	290579430	9200	9200	9200	9200	200
613	20231207	105100	288739430	9200	9200	9200	9200	0
614	20231207	105000	288739430	9200	9240	9240	9200	561
615	20231207	104900	283577500	9210	9210	9210	9210	331
616	20231207	104800	280528990	9220	9220	9220	9220	7
617	20231207	104700	280464450	9220	9220	9220	9220	0
618	20231207	104600	280464450	9220	9220	9220	9220	5
619	20231207	104500	280418350	9210	9210	9210	9210	28
620	20231207	104400	280160470	9210	9210	9210	9210	0
621	20231207	104300	280160470	9210	9210	9210	9210	36
622	20231207	104200	279828910	9250	9220	9250	9200	623
623	20231207	104100	274092980	9220	9230	9230	9220	218
624	20231207	104000	272082890	9250	9250	9250	9250	0
625	20231207	103900	272082890	9250	9250	9250	9250	46
626	20231207	103800	271657390	9210	9210	9210	9210	38
627	20231207	103700	271307410	9210	9230	9230	9210	100
628	20231207	103600	270386190	9250	9250	9250	9250	0
629	20231207	103500	270386190	9250	9250	9250	9250	1
630	20231207	103400	270376940	9210	9210	9210	9210	0
631	20231207	103300	270376940	9210	9220	9220	9210	23
632	20231207	103200	270165010	9210	9220	9220	9210	37
633	20231207	103100	269824190	9210	9210	9210	9200	985
634	20231207	103000	260759980	9210	9220	9220	9210	511
635	20231207	102900	256052490	9220	9240	9240	9220	366
636	20231207	102800	252677590	9240	9240	9240	9240	9
637	20231207	102700	252594430	9220	9220	9220	9220	0
638	20231207	102600	252594430	9220	9220	9220	9220	200
639	20231207	102500	250750430	9220	9220	9220	9220	358
640	20231207	102400	247449670	9210	9210	9210	9210	250
641	20231207	102300	245147170	9210	9210	9220	9210	417
642	20231207	102200	241304800	9210	9210	9210	9210	110
643	20231207	102100	240291700	9210	9210	9210	9210	155
644	20231207	102000	238864150	9210	9210	9210	9210	191
645	20231207	101900	237105040	9210	9210	9210	9210	155
646	20231207	101800	235677490	9220	9220	9220	9210	1075
647	20231207	101700	225771920	9230	9240	9240	9230	100
648	20231207	101600	224848870	9240	9240	9240	9240	9
649	20231207	101500	224765710	9230	9240	9240	9230	83
650	20231207	101400	223999440	9240	9240	9240	9240	65
651	20231207	101300	223398840	9240	9240	9250	9240	284
652	20231207	101200	220774670	9250	9250	9250	9250	61
653	20231207	101100	220210420	9240	9240	9240	9240	133
654	20231207	101000	218981500	9240	9250	9250	9240	1006
655	20231207	100900	209677430	9260	9270	9270	9260	13
656	20231207	100800	209556940	9260	9270	9270	9260	463
657	20231207	100700	205268870	9270	9270	9270	9270	16
658	20231207	100600	205120550	9270	9290	9300	9270	575
659	20231207	100500	199788220	9290	9290	9290	9290	1
660	20231207	100400	199778930	9300	9310	9330	9290	1261
661	20231207	100300	188053870	9300	9310	9310	9300	98
662	20231207	100200	187142310	9350	9350	9350	9350	0
663	20231207	100100	187142310	9350	9300	9350	9300	360
664	20231207	100000	183794210	9300	9300	9300	9300	136
665	20231207	095900	182529410	9300	9320	9320	9300	673
666	20231207	095800	176261120	9320	9320	9320	9320	42
667	20231207	095700	175869680	9320	9320	9320	9320	64
668	20231207	095600	175273200	9300	9300	9310	9300	80
669	20231207	095500	174529000	9300	9320	9320	9300	1624
670	20231207	095400	159416720	9320	9320	9320	9320	53
671	20231207	095300	158922760	9310	9310	9310	9310	220
672	20231207	095200	156874560	9300	9300	9300	9300	0
673	20231207	095100	156874560	9300	9310	9310	9300	873
674	20231207	095000	148748910	9310	9310	9310	9300	310
675	20231207	094900	145865620	9310	9320	9320	9310	1844
676	20231207	094800	128697680	9320	9340	9340	9320	1245
677	20231207	094700	117085270	9350	9350	9350	9350	139
678	20231207	094600	115785620	9350	9350	9350	9340	260
679	20231207	094500	113356550	9340	9350	9350	9340	74
680	20231207	094400	112665290	9350	9350	9350	9350	23
681	20231207	094300	112450240	9350	9350	9350	9350	3
682	20231207	094200	112422190	9340	9340	9340	9340	0
683	20231207	094100	112422190	9340	9340	9340	9340	89
684	20231207	094000	111590930	9340	9340	9340	9340	100
685	20231207	093900	110656930	9370	9370	9370	9370	20
686	20231207	093800	110469530	9330	9340	9340	9330	150
687	20231207	093700	109069470	9370	9370	9370	9370	1
688	20231207	093600	109060100	9330	9330	9330	9330	117
689	20231207	093500	107968490	9370	9370	9370	9330	153
690	20231207	093400	106538780	9370	9340	9370	9340	132
691	20231207	093300	105305300	9350	9370	9370	9350	28
692	20231207	093200	105043380	9370	9370	9370	9370	1
693	20231207	093100	105034010	9370	9370	9370	9370	2
694	20231207	093000	105015270	9370	9370	9370	9370	24
695	20231207	092900	104790390	9370	9380	9380	9330	179
696	20231207	092800	103119090	9380	9330	9380	9330	23
697	20231207	092700	102903450	9320	9320	9320	9320	130
698	20231207	092600	101691850	9330	9340	9340	9330	303
699	20231207	092500	98864650	9330	9330	9330	9330	40
700	20231207	092400	98491450	9330	9320	9330	9310	251
701	20231207	092300	96153350	9320	9340	9340	9320	497
702	20231207	092200	91516280	9350	9370	9370	9350	860
703	20231207	092100	83470290	9360	9370	9370	9360	65
704	20231207	092000	82861640	9440	9380	9440	9370	804
705	20231207	091900	75328080	9360	9360	9360	9360	0
706	20231207	091800	75328080	9360	9370	9370	9360	337
707	20231207	091700	72173720	9360	9360	9360	9360	0
708	20231207	091600	72173720	9360	9360	9360	9360	231
709	20231207	091500	70011560	9360	9360	9360	9350	949
710	20231207	091400	61137070	9360	9390	9390	9360	270
711	20231207	091300	58608530	9400	9360	9400	9360	1606
712	20231207	091200	43533720	9390	9380	9390	9370	275
713	20231207	091100	40956820	9390	9390	9390	9390	4
714	20231207	091000	40919260	9390	9390	9390	9390	6
715	20231207	090900	40862920	9370	9370	9370	9370	0
716	20231207	090800	40862920	9370	9360	9370	9360	1720
717	20231207	090700	24751520	9350	9350	9350	9350	374
718	20231207	090600	21254620	9350	9350	9350	9340	700
719	20231207	090500	14711620	9350	9360	9360	9350	715
720	20231207	090400	8025970	9370	9370	9370	9370	31
721	20231207	090300	7735500	9370	9350	9370	9350	288
722	20231207	090200	5042640	9350	9370	9370	9350	221
723	20231207	090100	2974410	9380	9380	9390	9380	204
724	20231207	090000	1060040	9380	9380	9380	9380	112