KissMeData/037440/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191900	1461871380	7930	7930	7930	7930	3354
3	20231212	191800	1461871380	7930	7930	7930	7930	0
4	20231212	191700	1461871380	7930	7930	7930	7930	0
5	20231212	191600	1461871380	7930	7930	7930	7930	0
6	20231212	191500	1461871380	7930	7930	7930	7930	0
7	20231212	191400	1461871380	7930	7930	7930	7930	0
8	20231212	191300	1461871380	7930	7930	7930	7930	0
9	20231212	191200	1461871380	7930	7930	7930	7930	0
10	20231212	191100	1461871380	7930	7930	7930	7930	0
11	20231212	191000	1461871380	7930	7930	7930	7930	0
12	20231212	190900	1461871380	7930	7930	7930	7930	0
13	20231212	190800	1461871380	7930	7930	7930	7930	0
14	20231212	190700	1461871380	7930	7930	7930	7930	0
15	20231212	190600	1461871380	7930	7930	7930	7930	0
16	20231212	190500	1461871380	7930	7930	7930	7930	0
17	20231212	190400	1461871380	7930	7930	7930	7930	0
18	20231212	190300	1461871380	7930	7930	7930	7930	0
19	20231212	190200	1461871380	7930	7930	7930	7930	0
20	20231212	190100	1461871380	7930	7930	7930	7930	0
21	20231212	190000	1461871380	7930	7930	7930	7930	0
22	20231212	185900	1461871380	7930	7930	7930	7930	0
23	20231212	185800	1461871380	7930	7930	7930	7930	0
24	20231212	185700	1461871380	7930	7930	7930	7930	0
25	20231212	185600	1461871380	7930	7930	7930	7930	0
26	20231212	185500	1461871380	7930	7930	7930	7930	0
27	20231212	185400	1461871380	7930	7930	7930	7930	0
28	20231212	185300	1461871380	7930	7930	7930	7930	0
29	20231212	185200	1461871380	7930	7930	7930	7930	0
30	20231212	185100	1461871380	7930	7930	7930	7930	0
31	20231212	185000	1461871380	7930	7930	7930	7930	0
32	20231212	184900	1461871380	7930	7930	7930	7930	3354
33	20231212	184800	1461871380	7930	7930	7930	7930	0
34	20231212	184700	1461871380	7930	7930	7930	7930	0
35	20231212	184600	1461871380	7930	7930	7930	7930	0
36	20231212	184500	1461871380	7930	7930	7930	7930	0
37	20231212	184400	1461871380	7930	7930	7930	7930	0
38	20231212	184300	1461871380	7930	7930	7930	7930	0
39	20231212	184200	1461871380	7930	7930	7930	7930	0
40	20231212	184100	1461871380	7930	7930	7930	7930	0
41	20231212	184000	1461871380	7930	7930	7930	7930	0
42	20231212	183900	1461871380	7930	7930	7930	7930	0
43	20231212	183800	1461871380	7930	7930	7930	7930	0
44	20231212	183700	1461871380	7930	7930	7930	7930	0
45	20231212	183600	1461871380	7930	7930	7930	7930	0
46	20231212	183500	1461871380	7930	7930	7930	7930	0
47	20231212	183400	1461871380	7930	7930	7930	7930	0
48	20231212	183300	1461871380	7930	7930	7930	7930	0
49	20231212	183200	1461871380	7930	7930	7930	7930	0
50	20231212	183100	1461871380	7930	7930	7930	7930	0
51	20231212	183000	1461871380	7930	7930	7930	7930	0
52	20231212	182900	1461871380	7930	7930	7930	7930	0
53	20231212	182800	1461871380	7930	7930	7930	7930	0
54	20231212	182700	1461871380	7930	7930	7930	7930	0
55	20231212	182600	1461871380	7930	7930	7930	7930	0
56	20231212	182500	1461871380	7930	7930	7930	7930	0
57	20231212	182400	1461871380	7930	7930	7930	7930	0
58	20231212	182300	1461871380	7930	7930	7930	7930	0
59	20231212	182200	1461871380	7930	7930	7930	7930	0
60	20231212	182100	1461871380	7930	7930	7930	7930	0
61	20231212	182000	1461871380	7930	7930	7930	7930	0
62	20231212	181900	1461871380	7930	7930	7930	7930	3354
63	20231212	181800	1461871380	7930	7930	7930	7930	0
64	20231212	181700	1461871380	7930	7930	7930	7930	0
65	20231212	181600	1461871380	7930	7930	7930	7930	0
66	20231212	181500	1461871380	7930	7930	7930	7930	0
67	20231212	181400	1461871380	7930	7930	7930	7930	0
68	20231212	181300	1461871380	7930	7930	7930	7930	0
69	20231212	181200	1461871380	7930	7930	7930	7930	0
70	20231212	181100	1461871380	7930	7930	7930	7930	0
71	20231212	181000	1461871380	7930	7930	7930	7930	0
72	20231212	180900	1461871380	7930	7930	7930	7930	0
73	20231212	180800	1461871380	7930	7930	7930	7930	0
74	20231212	180700	1461871380	7930	7930	7930	7930	0
75	20231212	180600	1461871380	7930	7930	7930	7930	0
76	20231212	180500	1461871380	7930	7930	7930	7930	0
77	20231212	180400	1461871380	7930	7930	7930	7930	0
78	20231212	180300	1461871380	7930	7930	7930	7930	0
79	20231212	180200	1461871380	7930	7930	7930	7930	0
80	20231212	180100	1461871380	7930	7930	7930	7930	0
81	20231212	180000	1461871380	7930	7930	7930	7930	0
82	20231212	175900	1461871380	7930	7930	7930	7930	0
83	20231212	175800	1461871380	7930	7930	7930	7930	0
84	20231212	175700	1461871380	7930	7930	7930	7930	0
85	20231212	175600	1461871380	7930	7930	7930	7930	0
86	20231212	175500	1461871380	7930	7930	7930	7930	0
87	20231212	175400	1461871380	7930	7930	7930	7930	0
88	20231212	175300	1461871380	7930	7930	7930	7930	0
89	20231212	175200	1461871380	7930	7930	7930	7930	0
90	20231212	175100	1461871380	7930	7930	7930	7930	0
91	20231212	175000	1461871380	7930	7930	7930	7930	0
92	20231212	174900	1461871380	7930	7930	7930	7930	3354
93	20231212	174800	1461871380	7930	7930	7930	7930	0
94	20231212	174700	1461871380	7930	7930	7930	7930	0
95	20231212	174600	1461871380	7930	7930	7930	7930	0
96	20231212	174500	1461871380	7930	7930	7930	7930	0
97	20231212	174400	1461871380	7930	7930	7930	7930	0
98	20231212	174300	1461871380	7930	7930	7930	7930	0
99	20231212	174200	1461871380	7930	7930	7930	7930	0
100	20231212	174100	1461871380	7930	7930	7930	7930	0
101	20231212	174000	1461871380	7930	7930	7930	7930	0
102	20231212	173900	1461871380	7930	7930	7930	7930	0
103	20231212	173800	1461871380	7930	7930	7930	7930	0
104	20231212	173700	1461871380	7930	7930	7930	7930	0
105	20231212	173600	1461871380	7930	7930	7930	7930	0
106	20231212	173500	1461871380	7930	7930	7930	7930	0
107	20231212	173400	1461871380	7930	7930	7930	7930	0
108	20231212	173300	1461871380	7930	7930	7930	7930	0
109	20231212	173200	1461871380	7930	7930	7930	7930	0
110	20231212	173100	1461871380	7930	7930	7930	7930	0
111	20231212	173000	1461871380	7930	7930	7930	7930	0
112	20231212	172900	1461871380	7930	7930	7930	7930	0
113	20231212	172800	1461871380	7930	7930	7930	7930	0
114	20231212	172700	1461871380	7930	7930	7930	7930	0
115	20231212	172600	1461871380	7930	7930	7930	7930	0
116	20231212	172500	1461871380	7930	7930	7930	7930	0
117	20231212	172400	1461871380	7930	7930	7930	7930	0
118	20231212	172300	1461871380	7930	7930	7930	7930	0
119	20231212	172200	1461871380	7930	7930	7930	7930	0
120	20231212	172100	1461871380	7930	7930	7930	7930	0
121	20231212	172000	1461871380	7930	7930	7930	7930	0
122	20231212	171900	1461871380	7930	7930	7930	7930	3354
123	20231212	171800	1461871380	7930	7930	7930	7930	0
124	20231212	171700	1461871380	7930	7930	7930	7930	0
125	20231212	171600	1461871380	7930	7930	7930	7930	0
126	20231212	171500	1461871380	7930	7930	7930	7930	0
127	20231212	171400	1461871380	7930	7930	7930	7930	0
128	20231212	171300	1461871380	7930	7930	7930	7930	0
129	20231212	171200	1461871380	7930	7930	7930	7930	0
130	20231212	171100	1461871380	7930	7930	7930	7930	0
131	20231212	171000	1461871380	7930	7930	7930	7930	0
132	20231212	170900	1461871380	7930	7930	7930	7930	0
133	20231212	170800	1461871380	7930	7930	7930	7930	0
134	20231212	170700	1461871380	7930	7930	7930	7930	0
135	20231212	170600	1461871380	7930	7930	7930	7930	0
136	20231212	170500	1461871380	7930	7930	7930	7930	0
137	20231212	170400	1461871380	7930	7930	7930	7930	0
138	20231212	170300	1461871380	7930	7930	7930	7930	0
139	20231212	170200	1461871380	7930	7930	7930	7930	0
140	20231212	170100	1461871380	7930	7930	7930	7930	0
141	20231212	170000	1461871380	7930	7930	7930	7930	0
142	20231212	165900	1461871380	7930	7930	7930	7930	0
143	20231212	165800	1461871380	7930	7930	7930	7930	0
144	20231212	165700	1461871380	7930	7930	7930	7930	0
145	20231212	165600	1461871380	7930	7930	7930	7930	0
146	20231212	165500	1461871380	7930	7930	7930	7930	0
147	20231212	165400	1461871380	7930	7930	7930	7930	0
148	20231212	165300	1461871380	7930	7930	7930	7930	0
149	20231212	165200	1461871380	7930	7930	7930	7930	0
150	20231212	165100	1461871380	7930	7930	7930	7930	0
151	20231212	165000	1461871380	7930	7930	7930	7930	0
152	20231212	164900	1461871380	7930	7930	7930	7930	3354
153	20231212	164800	1461871380	7930	7930	7930	7930	0
154	20231212	164700	1461871380	7930	7930	7930	7930	0
155	20231212	164600	1461871380	7930	7930	7930	7930	0
156	20231212	164500	1461871380	7930	7930	7930	7930	0
157	20231212	164400	1461871380	7930	7930	7930	7930	0
158	20231212	164300	1461871380	7930	7930	7930	7930	0
159	20231212	164200	1461871380	7930	7930	7930	7930	0
160	20231212	164100	1461871380	7930	7930	7930	7930	0
161	20231212	164000	1461871380	7930	7930	7930	7930	0
162	20231212	163900	1461871380	7930	7930	7930	7930	0
163	20231212	163800	1461871380	7930	7930	7930	7930	0
164	20231212	163700	1461871380	7930	7930	7930	7930	0
165	20231212	163600	1461871380	7930	7930	7930	7930	0
166	20231212	163500	1461871380	7930	7930	7930	7930	0
167	20231212	163400	1461871380	7930	7930	7930	7930	0
168	20231212	163300	1461871380	7930	7930	7930	7930	0
169	20231212	163200	1461871380	7930	7930	7930	7930	0
170	20231212	163100	1461871380	7930	7930	7930	7930	0
171	20231212	163000	1461871380	7930	7930	7930	7930	0
172	20231212	162900	1461871380	7930	7930	7930	7930	0
173	20231212	162800	1461871380	7930	7930	7930	7930	0
174	20231212	162700	1461871380	7930	7930	7930	7930	0
175	20231212	162600	1461871380	7930	7930	7930	7930	0
176	20231212	162500	1461871380	7930	7930	7930	7930	0
177	20231212	162400	1461871380	7930	7930	7930	7930	0
178	20231212	162300	1461871380	7930	7930	7930	7930	0
179	20231212	162200	1461871380	7930	7930	7930	7930	0
180	20231212	162100	1461871380	7930	7930	7930	7930	0
181	20231212	162000	1461871380	7930	7930	7930	7930	0
182	20231212	161900	1461871380	7930	7930	7930	7930	3354
183	20231212	161800	1461871380	7930	7930	7930	7930	0
184	20231212	161700	1461871380	7930	7930	7930	7930	0
185	20231212	161600	1461871380	7930	7930	7930	7930	0
186	20231212	161500	1461871380	7930	7930	7930	7930	0
187	20231212	161400	1461871380	7930	7930	7930	7930	0
188	20231212	161300	1461871380	7930	7930	7930	7930	0
189	20231212	161200	1461871380	7930	7930	7930	7930	0
190	20231212	161100	1461871380	7930	7930	7930	7930	0
191	20231212	161000	1461871380	7930	7930	7930	7930	0
192	20231212	160900	1461871380	7930	7930	7930	7930	0
193	20231212	160800	1461871380	7930	7930	7930	7930	0
194	20231212	160700	1461871380	7930	7930	7930	7930	0
195	20231212	160600	1461871380	7930	7930	7930	7930	0
196	20231212	160500	1461871380	7930	7930	7930	7930	0
197	20231212	160400	1461871380	7930	7930	7930	7930	0
198	20231212	160300	1461871380	7930	7930	7930	7930	0
199	20231212	160200	1461871380	7930	7930	7930	7930	0
200	20231212	160100	1461871380	7930	7930	7930	7930	0
201	20231212	160000	1461871380	7930	7930	7930	7930	0
202	20231212	155900	1461871380	7930	7930	7930	7930	0
203	20231212	155800	1461871380	7930	7930	7930	7930	0
204	20231212	155700	1461871380	7930	7930	7930	7930	0
205	20231212	155600	1461871380	7930	7930	7930	7930	0
206	20231212	155500	1461871380	7930	7930	7930	7930	0
207	20231212	155400	1461871380	7930	7930	7930	7930	0
208	20231212	155300	1461871380	7930	7930	7930	7930	0
209	20231212	155200	1461871380	7930	7930	7930	7930	0
210	20231212	155100	1461871380	7930	7930	7930	7930	0
211	20231212	155000	1461871380	7930	7930	7930	7930	0
212	20231212	154900	1461871380	7930	7930	7930	7930	3354
213	20231212	154800	1461871380	7930	7930	7930	7930	0
214	20231212	154700	1461871380	7930	7930	7930	7930	0
215	20231212	154600	1461871380	7930	7930	7930	7930	0
216	20231212	154500	1461871380	7930	7930	7930	7930	0
217	20231212	154400	1461871380	7930	7930	7930	7930	0
218	20231212	154300	1461871380	7930	7930	7930	7930	0
219	20231212	154200	1461871380	7930	7930	7930	7930	0
220	20231212	154100	1461871380	7930	7930	7930	7930	0
221	20231212	154000	1461871380	7930	7930	7930	7930	0
222	20231212	153900	1461871380	7930	7930	7930	7930	0
223	20231212	153800	1461871380	7930	7930	7930	7930	0
224	20231212	153700	1461871380	7930	7930	7930	7930	0
225	20231212	153600	1461871380	7930	7930	7930	7930	0
226	20231212	153500	1461871380	7930	7930	7930	7930	0
227	20231212	153400	1461871380	7930	7930	7930	7930	0
228	20231212	153300	1461871380	7930	7930	7930	7930	0
229	20231212	153200	1461871380	7930	7930	7930	7930	0
230	20231212	153100	1461871380	7930	7930	7930	7930	0
231	20231212	153000	1461871380	7930	7930	7930	7930	3354
232	20231212	152900	1435274160	7930	7930	7930	7930	0
233	20231212	152800	1435274160	7930	7930	7930	7930	0
234	20231212	152700	1435274160	7930	7930	7930	7930	0
235	20231212	152600	1435274160	7930	7930	7930	7930	0
236	20231212	152500	1435274160	7930	7930	7930	7930	0
237	20231212	152400	1435274160	7930	7930	7930	7930	0
238	20231212	152300	1435274160	7930	7930	7930	7930	0
239	20231212	152200	1435274160	7930	7930	7930	7930	0
240	20231212	152100	1435274160	7930	7930	7930	7930	0
241	20231212	152000	1435274160	7930	7930	7930	7930	0
242	20231212	151900	1435274160	7930	7930	7940	7920	830
243	20231212	151800	1428694720	7940	7920	7940	7920	150
244	20231212	151700	1427506370	7940	7930	7940	7920	908
245	20231212	151600	1420303090	7940	7940	7940	7940	11
246	20231212	151500	1420215750	7940	7940	7940	7920	2238
247	20231212	151400	1402470380	7940	7940	7940	7940	2
248	20231212	151300	1402454500	7950	7930	7950	7930	42
249	20231212	151200	1402121400	7950	7950	7950	7930	229
250	20231212	151100	1400301050	7950	7940	7950	7940	18
251	20231212	151000	1400158120	7940	7940	7950	7940	258
252	20231212	150900	1398109590	7950	7940	7950	7940	7
253	20231212	150800	1398053990	7950	7940	7950	7940	67
254	20231212	150700	1397521970	7940	7940	7940	7930	570
255	20231212	150600	1392997820	7930	7940	7940	7930	230
256	20231212	150500	1391173330	7940	7930	7940	7930	25
257	20231212	150400	1390974880	7940	7940	7950	7940	2115
258	20231212	150300	1374181720	7940	7940	7940	7940	41
259	20231212	150200	1373856180	7940	7930	7940	7930	410
260	20231212	150100	1370604860	7930	7940	7940	7930	114
261	20231212	150000	1369700780	7940	7940	7940	7940	510
262	20231212	145900	1365651380	7940	7950	7950	7940	6
263	20231212	145800	1365603730	7950	7950	7950	7950	5
264	20231212	145700	1365563980	7950	7950	7950	7950	6
265	20231212	145600	1365516280	7950	7950	7950	7940	402
266	20231212	145500	1362322380	7940	7950	7950	7940	6
267	20231212	145400	1362274690	7940	7950	7950	7940	217
268	20231212	145300	1360551700	7950	7940	7950	7940	202
269	20231212	145200	1358947800	7940	7950	7950	7940	34
270	20231212	145100	1358677800	7950	7950	7950	7950	96
271	20231212	145000	1357914600	7940	7960	7960	7940	731
272	20231212	144900	1352100160	7950	7950	7960	7950	25
273	20231212	144800	1351901370	7950	7950	7950	7950	17
274	20231212	144700	1351766220	7960	7960	7960	7960	2
275	20231212	144600	1351750300	7960	7960	7960	7960	124
276	20231212	144500	1350763260	7960	7950	7960	7950	364
277	20231212	144400	1347869450	7960	7950	7960	7950	971
278	20231212	144300	1340149950	7950	7950	7960	7950	469
279	20231212	144200	1336417130	7950	7960	7960	7950	876
280	20231212	144100	1329452920	7960	7950	7960	7950	30
281	20231212	144000	1329214410	7960	7950	7960	7950	41
282	20231212	143900	1328888440	7950	7960	7960	7950	29
283	20231212	143800	1328657880	7950	7960	7960	7950	1471
284	20231212	143700	1316963110	7960	7950	7960	7950	103
285	20231212	143600	1316144150	7960	7950	7960	7950	144
286	20231212	143500	1314999030	7960	7930	7960	7930	2414
287	20231212	143400	1295809040	7950	7930	7950	7930	145
288	20231212	143300	1294658790	7950	7940	7950	7930	231
289	20231212	143200	1292825480	7940	7940	7940	7940	258
290	20231212	143100	1290776960	7940	7940	7940	7940	276
291	20231212	143000	1288585520	7940	7940	7940	7940	65
292	20231212	142900	1288069420	7940	7940	7940	7930	68
293	20231212	142800	1287530000	7940	7940	7940	7940	17
294	20231212	142700	1287395020	7940	7940	7940	7940	40
295	20231212	142600	1287077420	7930	7930	7930	7930	197
296	20231212	142500	1285515210	7930	7930	7930	7930	0
297	20231212	142400	1285515210	7930	7940	7940	7930	731
298	20231212	142300	1279718270	7940	7940	7940	7940	1
299	20231212	142200	1279710330	7940	7940	7940	7940	70
300	20231212	142100	1279154530	7940	7930	7940	7930	95
301	20231212	142000	1278401170	7940	7940	7940	7940	11
302	20231212	141900	1278313830	7940	7950	7950	7940	8
303	20231212	141800	1278250300	7940	7950	7950	7940	140
304	20231212	141700	1277137700	7950	7930	7950	7930	106
305	20231212	141600	1276295100	7950	7950	7950	7950	13
306	20231212	141500	1276191750	7950	7930	7950	7920	554
307	20231212	141400	1271799300	7950	7950	7950	7930	1002
308	20231212	141300	1263853400	7950	7950	7950	7950	0
309	20231212	141200	1263853400	7950	7930	7950	7930	21
310	20231212	141100	1263686750	7930	7930	7930	7930	0
311	20231212	141000	1263686750	7930	7930	7930	7930	290
312	20231212	140900	1261387050	7930	7930	7930	7930	350
313	20231212	140800	1258611550	7950	7950	7950	7950	0
314	20231212	140700	1258611550	7950	7940	7950	7930	177
315	20231212	140600	1257206180	7950	7950	7950	7940	3
316	20231212	140500	1257182340	7950	7950	7950	7950	19
317	20231212	140400	1257031290	7950	7940	7950	7930	790
318	20231212	140300	1250756430	7940	7940	7940	7930	47
319	20231212	140200	1250383310	7940	7940	7940	7940	101
320	20231212	140100	1249581370	7930	7930	7930	7930	12
321	20231212	140000	1249486210	7930	7930	7930	7930	1
322	20231212	135900	1249478280	7940	7940	7940	7940	0
323	20231212	135800	1249478280	7940	7930	7940	7930	200
324	20231212	135700	1247890680	7940	7940	7940	7940	5
325	20231212	135600	1247850980	7940	7930	7940	7930	18
326	20231212	135500	1247708080	7940	7940	7940	7940	102
327	20231212	135400	1246898200	7930	7930	7930	7930	0
328	20231212	135300	1246898200	7930	7930	7940	7920	1471
329	20231212	135200	1235231820	7930	7940	7940	7930	54
330	20231212	135100	1234803460	7940	7930	7940	7930	20
331	20231212	135000	1234644760	7930	7940	7940	7930	43
332	20231212	134900	1234303750	7930	7930	7930	7930	96
333	20231212	134800	1233542470	7940	7940	7940	7940	3
334	20231212	134700	1233518650	7950	7950	7950	7950	1
335	20231212	134600	1233510700	7950	7940	7950	7930	54
336	20231212	134500	1233081800	7940	7940	7940	7940	44
337	20231212	134400	1232732440	7930	7930	7930	7930	500
338	20231212	134300	1228767440	7930	7940	7940	7930	342
339	20231212	134200	1226052360	7930	7940	7940	7930	571
340	20231212	134100	1221524320	7930	7930	7930	7930	33
341	20231212	134000	1221262630	7930	7930	7930	7930	750
342	20231212	133900	1215315130	7940	7940	7940	7940	30
343	20231212	133800	1215076930	7930	7940	7940	7930	1404
344	20231212	133700	1203939170	7940	7930	7940	7930	1496
345	20231212	133600	1192070930	7930	7940	7940	7930	150
346	20231212	133500	1190881130	7940	7940	7940	7940	10
347	20231212	133400	1190801730	7940	7940	7940	7940	120
348	20231212	133300	1189848930	7940	7940	7940	7920	312
349	20231212	133200	1187375250	7920	7920	7920	7920	0
350	20231212	133100	1187375250	7920	7920	7940	7920	1044
351	20231212	133000	1179106690	7940	7940	7940	7940	1
352	20231212	132900	1179098750	7920	7940	7940	7920	31
353	20231212	132800	1178853210	7940	7940	7940	7940	1
354	20231212	132700	1178845270	7920	7930	7940	7920	1952
355	20231212	132600	1163370100	7930	7930	7930	7930	50
356	20231212	132500	1162973600	7930	7930	7930	7930	2014
357	20231212	132400	1147002580	7930	7930	7930	7930	26
358	20231212	132300	1146796400	7940	7940	7940	7940	150
359	20231212	132200	1145605400	7940	7940	7940	7940	0
360	20231212	132100	1145605400	7940	7940	7940	7940	7
361	20231212	132000	1145549820	7940	7940	7940	7940	114
362	20231212	131900	1144644660	7930	7930	7930	7930	949
363	20231212	131800	1137119090	7930	7930	7930	7930	18
364	20231212	131700	1136976350	7930	7930	7930	7930	42
365	20231212	131600	1136643290	7930	7930	7930	7920	274
366	20231212	131500	1134470870	7930	7930	7930	7930	6
367	20231212	131400	1134423290	7930	7930	7930	7930	1238
368	20231212	131300	1124605950	7930	7930	7930	7930	2
369	20231212	131200	1124590090	7930	7930	7930	7930	150
370	20231212	131100	1123400590	7930	7930	7930	7930	0
371	20231212	131000	1123400590	7930	7920	7930	7920	209
372	20231212	130900	1121744800	7920	7920	7920	7920	223
373	20231212	130800	1119978640	7920	7920	7920	7920	2
374	20231212	130700	1119962800	7920	7920	7920	7920	100
375	20231212	130600	1119170800	7930	7930	7930	7930	257
376	20231212	130500	1117132790	7930	7930	7930	7930	1
377	20231212	130400	1117124860	7930	7930	7930	7930	40
378	20231212	130300	1116807660	7940	7940	7940	7940	31
379	20231212	130200	1116561520	7940	7930	7940	7930	206
380	20231212	130100	1114927880	7940	7940	7940	7940	478
381	20231212	130000	1111132560	7930	7930	7930	7930	300
382	20231212	125900	1108753560	7930	7930	7930	7930	192
383	20231212	125800	1107231000	7930	7930	7930	7930	0
384	20231212	125700	1107231000	7930	7930	7930	7930	0
385	20231212	125600	1107231000	7930	7940	7940	7930	53
386	20231212	125500	1106810210	7940	7940	7940	7940	51
387	20231212	125400	1106405270	7930	7930	7930	7930	30
388	20231212	125300	1106167370	7920	7950	7950	7920	3016
389	20231212	125200	1082269700	7930	7940	7940	7930	15
390	20231212	125100	1082150610	7940	7940	7940	7930	42
391	20231212	125000	1081817530	7940	7940	7940	7940	81
392	20231212	124900	1081174390	7930	7930	7930	7930	57
393	20231212	124800	1080722380	7940	7940	7940	7940	0
394	20231212	124700	1080722380	7940	7940	7940	7940	0
395	20231212	124600	1080722380	7940	7940	7940	7940	50
396	20231212	124500	1080325380	7930	7930	7930	7930	2
397	20231212	124400	1080309520	7930	7940	7940	7930	2006
398	20231212	124300	1064393040	7940	7940	7940	7940	110
399	20231212	124200	1063519640	7940	7940	7940	7940	3
400	20231212	124100	1063495820	7940	7940	7940	7940	1
401	20231212	124000	1063487880	7940	7940	7940	7940	21
402	20231212	123900	1063321140	7940	7930	7940	7930	102
403	20231212	123800	1062511660	7940	7940	7940	7940	395
404	20231212	123700	1059375360	7950	7950	7950	7950	110
405	20231212	123600	1058500860	7950	7960	7960	7950	17
406	20231212	123500	1058365550	7960	7960	7960	7960	100
407	20231212	123400	1057569550	7960	7950	7960	7940	104
408	20231212	123300	1056741900	7950	7950	7950	7950	1
409	20231212	123200	1056733950	7960	7950	7960	7950	1327
410	20231212	123100	1046177490	7940	7940	7940	7940	99
411	20231212	123000	1045391430	7930	7930	7930	7930	0
412	20231212	122900	1045391430	7930	7930	7940	7930	175
413	20231212	122800	1044003380	7940	7940	7940	7940	104
414	20231212	122700	1043177620	7940	7940	7940	7930	527
415	20231212	122600	1038994350	7940	7930	7940	7930	14
416	20231212	122500	1038883230	7930	7930	7940	7930	59
417	20231212	122400	1038415350	7940	7940	7940	7940	12
418	20231212	122300	1038320070	7930	7930	7930	7930	40
419	20231212	122200	1038002870	7930	7940	7940	7930	169
420	20231212	122100	1036662650	7930	7940	7940	7930	585
421	20231212	122000	1032019460	7940	7940	7940	7940	2
422	20231212	121900	1032003580	7940	7940	7940	7940	274
423	20231212	121800	1029828020	7940	7940	7940	7940	0
424	20231212	121700	1029828020	7940	7940	7940	7940	100
425	20231212	121600	1029034020	7930	7930	7930	7930	130
426	20231212	121500	1028003120	7930	7930	7930	7930	40
427	20231212	121400	1027685920	7940	7940	7940	7940	391
428	20231212	121300	1024581380	7930	7940	7940	7930	450
429	20231212	121200	1021010880	7940	7940	7940	7940	2
430	20231212	121100	1020995000	7940	7940	7940	7940	110
431	20231212	121000	1020121600	7930	7930	7930	7930	96
432	20231212	120900	1019360320	7930	7930	7930	7930	9
433	20231212	120800	1019288950	7930	7930	7930	7930	20
434	20231212	120700	1019130350	7930	7930	7930	7930	7
435	20231212	120600	1019074840	7930	7930	7930	7930	403
436	20231212	120500	1015879050	7930	7920	7930	7920	123
437	20231212	120400	1014904460	7920	7920	7920	7920	45
438	20231212	120300	1014548060	7920	7930	7930	7920	1547
439	20231212	120200	1002295770	7930	7930	7930	7930	2
440	20231212	120100	1002279910	7930	7940	7940	7930	32
441	20231212	120000	1002026140	7930	7930	7930	7930	10
442	20231212	115900	1001946840	7930	7930	7930	7930	30
443	20231212	115800	1001708940	7930	7930	7930	7930	70
444	20231212	115700	1001153840	7930	7940	7940	7930	7
445	20231212	115600	1001098270	7940	7940	7940	7940	8
446	20231212	115500	1001034750	7930	7920	7930	7920	651
447	20231212	115400	995878710	7920	7920	7920	7920	10
448	20231212	115300	995799510	7930	7940	7940	7930	268
449	20231212	115200	993673390	7940	7940	7940	7940	66
450	20231212	115100	993149350	7940	7930	7940	7930	47
451	20231212	115000	992776570	7940	7940	7940	7940	16
452	20231212	114900	992649530	7950	7940	7950	7940	123
453	20231212	114800	991672890	7940	7940	7940	7940	268
454	20231212	114700	989544970	7920	7930	7930	7920	912
455	20231212	114600	982316180	7930	7930	7940	7930	263
456	20231212	114500	980230570	7930	7930	7930	7930	0
457	20231212	114400	980230570	7930	7930	7930	7930	430
458	20231212	114300	976820670	7940	7930	7940	7930	241
459	20231212	114200	974909530	7940	7930	7940	7930	177
460	20231212	114100	973505420	7930	7930	7930	7930	9
461	20231212	114000	973434050	7930	7930	7930	7930	40
462	20231212	113900	973116850	7930	7930	7930	7930	0
463	20231212	113800	973116850	7930	7940	7940	7930	550
464	20231212	113700	968754850	7940	7940	7940	7940	10
465	20231212	113600	968675450	7940	7930	7940	7930	362
466	20231212	113500	965802170	7940	7940	7940	7930	160
467	20231212	113400	964533280	7940	7940	7940	7940	50
468	20231212	113300	964136280	7940	7940	7940	7940	50
469	20231212	113200	963739280	7930	7930	7930	7930	2099
470	20231212	113100	947094210	7930	7940	7940	7930	1125
471	20231212	113000	938171710	7940	7940	7940	7940	611
472	20231212	112900	933320370	7940	7940	7940	7940	130
473	20231212	112800	932288170	7940	7940	7940	7940	400
474	20231212	112700	929112170	7950	7950	7950	7950	20
475	20231212	112600	928953170	7950	7950	7950	7940	46
476	20231212	112500	928587870	7950	7960	7960	7950	160
477	20231212	112400	927315770	7960	7960	7960	7960	15
478	20231212	112300	927196370	7960	7960	7960	7960	2
479	20231212	112200	927180450	7960	7960	7960	7960	2
480	20231212	112100	927164530	7960	7960	7960	7940	423
481	20231212	112000	923805870	7940	7950	7950	7940	1500
482	20231212	111900	911889760	7950	7950	7950	7950	20
483	20231212	111800	911730760	7960	7960	7960	7960	5
484	20231212	111700	911690960	7960	7950	7960	7950	281
485	20231212	111600	909455100	7950	7950	7950	7950	197
486	20231212	111500	907888950	7960	7940	7960	7940	351
487	20231212	111400	905100760	7940	7950	7950	7940	298
488	20231212	111300	902734080	7950	7950	7950	7950	184
489	20231212	111200	901271280	7950	7940	7950	7940	545
490	20231212	111100	896942880	7940	7940	7940	7940	440
491	20231212	111000	893449280	7940	7940	7940	7940	685
492	20231212	110900	888010380	7940	7960	7960	7940	827
493	20231212	110800	881436250	7950	7950	7950	7950	340
494	20231212	110700	878733250	7950	7960	7960	7950	786
495	20231212	110600	872480160	7960	7960	7960	7960	0
496	20231212	110500	872480160	7960	7960	7970	7960	190
497	20231212	110400	870967750	7960	7960	7960	7960	32
498	20231212	110300	870713030	7960	7950	7960	7950	585
499	20231212	110200	866062130	7950	7970	7970	7950	1076
500	20231212	110100	857507850	7970	7970	7970	7970	1
501	20231212	110000	857499880	7980	7980	7980	7960	266
502	20231212	105900	855381300	7980	7960	7980	7960	41
503	20231212	105800	855054920	7960	7980	7980	7960	282
504	20231212	105700	852810080	7970	7980	7980	7970	31
505	20231212	105600	852562940	7980	7980	7980	7980	1
506	20231212	105500	852554960	7980	7970	7980	7950	23
507	20231212	105400	852371830	7950	7960	7960	7950	186
508	20231212	105300	850891530	7970	7960	7970	7950	281
509	20231212	105200	848657120	7950	7950	7970	7950	19
510	20231212	105100	848505990	7950	7950	7960	7950	915
511	20231212	105000	841231540	7960	7960	7960	7960	97
512	20231212	104900	840459420	7960	7950	7960	7950	41
513	20231212	104800	840133160	7950	7950	7950	7950	25
514	20231212	104700	839934410	7950	7950	7950	7950	150
515	20231212	104600	838741910	7950	7970	7970	7950	3815
516	20231212	104500	808399900	7960	7970	7970	7960	500
517	20231212	104400	804416900	7970	7960	7970	7960	78
518	20231212	104300	803795480	7960	7970	7970	7960	503
519	20231212	104200	799790600	7970	7970	7970	7970	332
520	20231212	104100	797144560	7970	7970	7980	7970	374
521	20231212	104000	794162470	7980	7980	7980	7970	117
522	20231212	103900	793228830	7970	7970	7970	7970	40
523	20231212	103800	792910030	7970	7960	7980	7960	317
524	20231212	103700	790382120	7960	7970	7970	7960	12
525	20231212	103600	790286510	7970	7980	7980	7970	592
526	20231212	103500	785568110	7980	7980	7980	7980	102
527	20231212	103400	784754150	7980	7970	7980	7970	131
528	20231212	103300	783710060	7970	7970	7970	7970	27
529	20231212	103200	783494870	7970	7970	7980	7970	551
530	20231212	103100	779103390	7980	7980	7980	7980	2
531	20231212	103000	779087430	7980	7980	8000	7980	112
532	20231212	102900	778193630	7980	7980	7990	7980	265
533	20231212	102800	776078820	7990	7980	7990	7970	2777
534	20231212	102700	753931030	7980	7990	7990	7970	53
535	20231212	102600	753508390	7990	7990	7990	7990	0
536	20231212	102500	753508390	7990	7970	7990	7970	2504
537	20231212	102400	733521960	7960	7970	7970	7960	1302
538	20231212	102300	723146020	7970	7990	7990	7970	85
539	20231212	102200	722468070	7990	7990	7990	7980	628
540	20231212	102100	717451500	7990	7980	7990	7980	199
541	20231212	102000	715862480	7990	7990	7990	7980	192
542	20231212	101900	714329300	7990	7990	7990	7980	93
543	20231212	101800	713586430	7990	7990	7990	7980	77
544	20231212	101700	712971950	7990	7990	7990	7980	748
545	20231212	101600	707001840	7990	7980	7990	7980	996
546	20231212	101500	699049920	7990	7990	7990	7990	104
547	20231212	101400	698218960	7980	8000	8000	7980	94
548	20231212	101300	697468280	7980	8000	8000	7980	496
549	20231212	101200	693504070	8000	8000	8010	7980	671
550	20231212	101100	688136260	8010	8000	8010	8000	418
551	20231212	101000	684792160	7990	7980	8010	7980	53
552	20231212	100900	684368620	8010	8000	8010	7980	1116
553	20231212	100800	675441700	7990	7970	8000	7970	1173
554	20231212	100700	666070810	7970	7960	7970	7950	280
555	20231212	100600	663842400	7970	7960	7970	7950	3118
556	20231212	100500	639053350	7960	7970	7970	7950	1376
557	20231212	100400	628101160	7970	8000	8000	7960	3230
558	20231212	100300	602370850	7980	8000	8000	7980	2554
559	20231212	100200	581962190	8000	8000	8010	8000	277
560	20231212	100100	579745930	8010	8000	8010	8000	24
561	20231212	100000	579553890	8010	8000	8010	8000	1904
562	20231212	095900	564321870	8000	7990	8000	7990	225
563	20231212	095800	562522870	7990	8000	8000	7990	239
564	20231212	095700	560612930	7990	7990	8000	7990	22
565	20231212	095600	560437140	7990	7990	7990	7980	1333
566	20231212	095500	549786690	7990	7980	7990	7980	246
567	20231212	095400	547821750	7980	7990	7990	7980	529
568	20231212	095300	543598150	7990	8000	8000	7990	999
569	20231212	095200	535615510	8000	8030	8040	7990	5325
570	20231212	095100	492942060	8030	8040	8040	8030	2165
571	20231212	095000	475554070	8040	8030	8040	8030	2193
572	20231212	094900	457940750	8020	8020	8030	8020	1457
573	20231212	094800	446250540	8010	8000	8020	7990	2497
574	20231212	094700	426267420	7990	8000	8000	7990	793
575	20231212	094600	419924420	8000	7990	8000	7990	420
576	20231212	094500	416565130	8000	7990	8000	7990	217
577	20231212	094400	414830260	7990	8000	8000	7990	203
578	20231212	094300	413206320	8000	8000	8000	7990	340
579	20231212	094200	410489380	7990	8000	8000	7990	626
580	20231212	094100	405487630	8000	7970	8000	7970	1654
581	20231212	094000	392259770	8000	7970	8000	7970	3403
582	20231212	093900	365085470	7980	7970	7980	7970	612
583	20231212	093800	360207320	7980	7980	7980	7970	678
584	20231212	093700	354803600	7970	7970	7980	7970	2036
585	20231212	093600	338576370	7970	7970	7970	7960	147
586	20231212	093500	337405190	7980	7980	7980	7980	104
587	20231212	093400	336575270	7960	7980	7990	7960	1468
588	20231212	093300	324862700	7980	7980	7980	7960	2377
589	20231212	093200	305936260	7980	7970	7980	7970	1705
590	20231212	093100	292330740	7960	7970	7970	7960	277
591	20231212	093000	290124090	7970	7980	7990	7970	1283
592	20231212	092900	279885740	7970	7950	7970	7950	1872
593	20231212	092800	264983310	7950	7950	7950	7940	781
594	20231212	092700	258774470	7950	7940	7950	7940	104
595	20231212	092600	257947770	7940	7920	7950	7920	2284
596	20231212	092500	239832140	7930	7930	7930	7930	56
597	20231212	092400	239388060	7930	7920	7930	7920	300
598	20231212	092300	237010060	7930	7930	7930	7930	308
599	20231212	092200	234567620	7930	7930	7930	7920	247
600	20231212	092100	232609000	7930	7930	7930	7920	557
601	20231212	092000	228192000	7930	7930	7930	7930	1
602	20231212	091900	228184070	7920	7920	7920	7920	1135
603	20231212	091800	219194870	7920	7930	7930	7920	928
604	20231212	091700	211838920	7920	7920	7930	7920	354
605	20231212	091600	209034520	7920	7920	7920	7910	2019
606	20231212	091500	193044200	7920	7940	7940	7920	734
607	20231212	091400	187220900	7950	7940	7950	7940	738
608	20231212	091300	181354540	7950	7940	7950	7940	1336
609	20231212	091200	170736690	7940	7910	7940	7910	830
610	20231212	091100	164170960	7910	7920	7930	7910	1925
611	20231212	091000	148930390	7910	7930	7930	7910	2048
612	20231212	090900	132708440	7930	7940	7940	7930	1849
613	20231212	090800	118045860	7940	7930	7940	7930	315
614	20231212	090700	115545780	7930	7930	7930	7920	232
615	20231212	090600	113706560	7930	7920	7930	7910	2407
616	20231212	090500	94634990	7910	7920	7920	7910	849
617	20231212	090400	87919030	7910	7920	7920	7910	1002
618	20231212	090300	79993150	7920	7920	7920	7910	762
619	20231212	090200	73963740	7910	7930	7930	7910	2013
620	20231212	090100	58015670	7930	7920	7930	7920	1538
621	20231212	090000	45821710	7920	7920	7930	7910	5377