KissMeData/067630/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194300	1974332210	9750	9750	9750	9750	8158
3	20231206	194200	1974332210	9750	9750	9750	9750	0
4	20231206	194100	1974332210	9750	9750	9750	9750	0
5	20231206	194000	1974332210	9750	9750	9750	9750	0
6	20231206	193900	1974332210	9750	9750	9750	9750	0
7	20231206	193800	1974332210	9750	9750	9750	9750	0
8	20231206	193700	1974332210	9750	9750	9750	9750	0
9	20231206	193600	1974332210	9750	9750	9750	9750	0
10	20231206	193500	1974332210	9750	9750	9750	9750	0
11	20231206	193400	1974332210	9750	9750	9750	9750	0
12	20231206	193300	1974332210	9750	9750	9750	9750	0
13	20231206	193200	1974332210	9750	9750	9750	9750	0
14	20231206	193100	1974332210	9750	9750	9750	9750	0
15	20231206	193000	1974332210	9750	9750	9750	9750	0
16	20231206	192900	1974332210	9750	9750	9750	9750	0
17	20231206	192800	1974332210	9750	9750	9750	9750	0
18	20231206	192700	1974332210	9750	9750	9750	9750	0
19	20231206	192600	1974332210	9750	9750	9750	9750	0
20	20231206	192500	1974332210	9750	9750	9750	9750	0
21	20231206	192400	1974332210	9750	9750	9750	9750	0
22	20231206	192300	1974332210	9750	9750	9750	9750	0
23	20231206	192200	1974332210	9750	9750	9750	9750	0
24	20231206	192100	1974332210	9750	9750	9750	9750	0
25	20231206	192000	1974332210	9750	9750	9750	9750	0
26	20231206	191900	1974332210	9750	9750	9750	9750	0
27	20231206	191800	1974332210	9750	9750	9750	9750	0
28	20231206	191700	1974332210	9750	9750	9750	9750	0
29	20231206	191600	1974332210	9750	9750	9750	9750	0
30	20231206	191500	1974332210	9750	9750	9750	9750	0
31	20231206	191400	1974332210	9750	9750	9750	9750	0
32	20231206	191300	1974332210	9750	9750	9750	9750	8158
33	20231206	191200	1974332210	9750	9750	9750	9750	0
34	20231206	191100	1974332210	9750	9750	9750	9750	0
35	20231206	191000	1974332210	9750	9750	9750	9750	0
36	20231206	190900	1974332210	9750	9750	9750	9750	0
37	20231206	190800	1974332210	9750	9750	9750	9750	0
38	20231206	190700	1974332210	9750	9750	9750	9750	0
39	20231206	190600	1974332210	9750	9750	9750	9750	0
40	20231206	190500	1974332210	9750	9750	9750	9750	0
41	20231206	190400	1974332210	9750	9750	9750	9750	0
42	20231206	190300	1974332210	9750	9750	9750	9750	0
43	20231206	190200	1974332210	9750	9750	9750	9750	0
44	20231206	190100	1974332210	9750	9750	9750	9750	0
45	20231206	190000	1974332210	9750	9750	9750	9750	0
46	20231206	185900	1974332210	9750	9750	9750	9750	0
47	20231206	185800	1974332210	9750	9750	9750	9750	0
48	20231206	185700	1974332210	9750	9750	9750	9750	0
49	20231206	185600	1974332210	9750	9750	9750	9750	0
50	20231206	185500	1974332210	9750	9750	9750	9750	0
51	20231206	185400	1974332210	9750	9750	9750	9750	0
52	20231206	185300	1974332210	9750	9750	9750	9750	0
53	20231206	185200	1974332210	9750	9750	9750	9750	0
54	20231206	185100	1974332210	9750	9750	9750	9750	0
55	20231206	185000	1974332210	9750	9750	9750	9750	0
56	20231206	184900	1974332210	9750	9750	9750	9750	0
57	20231206	184800	1974332210	9750	9750	9750	9750	0
58	20231206	184700	1974332210	9750	9750	9750	9750	0
59	20231206	184600	1974332210	9750	9750	9750	9750	0
60	20231206	184500	1974332210	9750	9750	9750	9750	0
61	20231206	184400	1974332210	9750	9750	9750	9750	0
62	20231206	184300	1974332210	9750	9750	9750	9750	8158
63	20231206	184200	1974332210	9750	9750	9750	9750	0
64	20231206	184100	1974332210	9750	9750	9750	9750	0
65	20231206	184000	1974332210	9750	9750	9750	9750	0
66	20231206	183900	1974332210	9750	9750	9750	9750	0
67	20231206	183800	1974332210	9750	9750	9750	9750	0
68	20231206	183700	1974332210	9750	9750	9750	9750	0
69	20231206	183600	1974332210	9750	9750	9750	9750	0
70	20231206	183500	1974332210	9750	9750	9750	9750	0
71	20231206	183400	1974332210	9750	9750	9750	9750	0
72	20231206	183300	1974332210	9750	9750	9750	9750	0
73	20231206	183200	1974332210	9750	9750	9750	9750	0
74	20231206	183100	1974332210	9750	9750	9750	9750	0
75	20231206	183000	1974332210	9750	9750	9750	9750	0
76	20231206	182900	1974332210	9750	9750	9750	9750	0
77	20231206	182800	1974332210	9750	9750	9750	9750	0
78	20231206	182700	1974332210	9750	9750	9750	9750	0
79	20231206	182600	1974332210	9750	9750	9750	9750	0
80	20231206	182500	1974332210	9750	9750	9750	9750	0
81	20231206	182400	1974332210	9750	9750	9750	9750	0
82	20231206	182300	1974332210	9750	9750	9750	9750	0
83	20231206	182200	1974332210	9750	9750	9750	9750	0
84	20231206	182100	1974332210	9750	9750	9750	9750	0
85	20231206	182000	1974332210	9750	9750	9750	9750	0
86	20231206	181900	1974332210	9750	9750	9750	9750	0
87	20231206	181800	1974332210	9750	9750	9750	9750	0
88	20231206	181700	1974332210	9750	9750	9750	9750	0
89	20231206	181600	1974332210	9750	9750	9750	9750	0
90	20231206	181500	1974332210	9750	9750	9750	9750	0
91	20231206	181400	1974332210	9750	9750	9750	9750	0
92	20231206	181300	1974332210	9750	9750	9750	9750	8158
93	20231206	181200	1974332210	9750	9750	9750	9750	0
94	20231206	181100	1974332210	9750	9750	9750	9750	0
95	20231206	181000	1974332210	9750	9750	9750	9750	0
96	20231206	180900	1974332210	9750	9750	9750	9750	0
97	20231206	180800	1974332210	9750	9750	9750	9750	0
98	20231206	180700	1974332210	9750	9750	9750	9750	0
99	20231206	180600	1974332210	9750	9750	9750	9750	0
100	20231206	180500	1974332210	9750	9750	9750	9750	0
101	20231206	180400	1974332210	9750	9750	9750	9750	0
102	20231206	180300	1974332210	9750	9750	9750	9750	0
103	20231206	180200	1974332210	9750	9750	9750	9750	0
104	20231206	180100	1974332210	9750	9750	9750	9750	0
105	20231206	180000	1974332210	9750	9750	9750	9750	0
106	20231206	175900	1974332210	9750	9750	9750	9750	0
107	20231206	175800	1974332210	9750	9750	9750	9750	0
108	20231206	175700	1974332210	9750	9750	9750	9750	0
109	20231206	175600	1974332210	9750	9750	9750	9750	0
110	20231206	175500	1974332210	9750	9750	9750	9750	0
111	20231206	175400	1974332210	9750	9750	9750	9750	0
112	20231206	175300	1974332210	9750	9750	9750	9750	0
113	20231206	175200	1974332210	9750	9750	9750	9750	0
114	20231206	175100	1974332210	9750	9750	9750	9750	0
115	20231206	175000	1974332210	9750	9750	9750	9750	0
116	20231206	174900	1974332210	9750	9750	9750	9750	0
117	20231206	174800	1974332210	9750	9750	9750	9750	0
118	20231206	174700	1974332210	9750	9750	9750	9750	0
119	20231206	174600	1974332210	9750	9750	9750	9750	0
120	20231206	174500	1974332210	9750	9750	9750	9750	0
121	20231206	174400	1974332210	9750	9750	9750	9750	0
122	20231206	174300	1974332210	9750	9750	9750	9750	8158
123	20231206	174200	1974332210	9750	9750	9750	9750	0
124	20231206	174100	1974332210	9750	9750	9750	9750	0
125	20231206	174000	1974332210	9750	9750	9750	9750	0
126	20231206	173900	1974332210	9750	9750	9750	9750	0
127	20231206	173800	1974332210	9750	9750	9750	9750	0
128	20231206	173700	1974332210	9750	9750	9750	9750	0
129	20231206	173600	1974332210	9750	9750	9750	9750	0
130	20231206	173500	1974332210	9750	9750	9750	9750	0
131	20231206	173400	1974332210	9750	9750	9750	9750	0
132	20231206	173300	1974332210	9750	9750	9750	9750	0
133	20231206	173200	1974332210	9750	9750	9750	9750	0
134	20231206	173100	1974332210	9750	9750	9750	9750	0
135	20231206	173000	1974332210	9750	9750	9750	9750	0
136	20231206	172900	1974332210	9750	9750	9750	9750	0
137	20231206	172800	1974332210	9750	9750	9750	9750	0
138	20231206	172700	1974332210	9750	9750	9750	9750	0
139	20231206	172600	1974332210	9750	9750	9750	9750	0
140	20231206	172500	1974332210	9750	9750	9750	9750	0
141	20231206	172400	1974332210	9750	9750	9750	9750	0
142	20231206	172300	1974332210	9750	9750	9750	9750	0
143	20231206	172200	1974332210	9750	9750	9750	9750	0
144	20231206	172100	1974332210	9750	9750	9750	9750	0
145	20231206	172000	1974332210	9750	9750	9750	9750	0
146	20231206	171900	1974332210	9750	9750	9750	9750	0
147	20231206	171800	1974332210	9750	9750	9750	9750	0
148	20231206	171700	1974332210	9750	9750	9750	9750	0
149	20231206	171600	1974332210	9750	9750	9750	9750	0
150	20231206	171500	1974332210	9750	9750	9750	9750	0
151	20231206	171400	1974332210	9750	9750	9750	9750	0
152	20231206	171300	1974332210	9750	9750	9750	9750	8158
153	20231206	171200	1974332210	9750	9750	9750	9750	0
154	20231206	171100	1974332210	9750	9750	9750	9750	0
155	20231206	171000	1974332210	9750	9750	9750	9750	0
156	20231206	170900	1974332210	9750	9750	9750	9750	0
157	20231206	170800	1974332210	9750	9750	9750	9750	0
158	20231206	170700	1974332210	9750	9750	9750	9750	0
159	20231206	170600	1974332210	9750	9750	9750	9750	0
160	20231206	170500	1974332210	9750	9750	9750	9750	0
161	20231206	170400	1974332210	9750	9750	9750	9750	0
162	20231206	170300	1974332210	9750	9750	9750	9750	0
163	20231206	170200	1974332210	9750	9750	9750	9750	0
164	20231206	170100	1974332210	9750	9750	9750	9750	0
165	20231206	170000	1974332210	9750	9750	9750	9750	0
166	20231206	165900	1974332210	9750	9750	9750	9750	0
167	20231206	165800	1974332210	9750	9750	9750	9750	0
168	20231206	165700	1974332210	9750	9750	9750	9750	0
169	20231206	165600	1974332210	9750	9750	9750	9750	0
170	20231206	165500	1974332210	9750	9750	9750	9750	0
171	20231206	165400	1974332210	9750	9750	9750	9750	0
172	20231206	165300	1974332210	9750	9750	9750	9750	0
173	20231206	165200	1974332210	9750	9750	9750	9750	0
174	20231206	165100	1974332210	9750	9750	9750	9750	0
175	20231206	165000	1974332210	9750	9750	9750	9750	0
176	20231206	164900	1974332210	9750	9750	9750	9750	0
177	20231206	164800	1974332210	9750	9750	9750	9750	0
178	20231206	164700	1974332210	9750	9750	9750	9750	0
179	20231206	164600	1974332210	9750	9750	9750	9750	0
180	20231206	164500	1974332210	9750	9750	9750	9750	0
181	20231206	164400	1974332210	9750	9750	9750	9750	0
182	20231206	164300	1974332210	9750	9750	9750	9750	8158
183	20231206	164200	1974332210	9750	9750	9750	9750	0
184	20231206	164100	1974332210	9750	9750	9750	9750	0
185	20231206	164000	1974332210	9750	9750	9750	9750	0
186	20231206	163900	1974332210	9750	9750	9750	9750	0
187	20231206	163800	1974332210	9750	9750	9750	9750	0
188	20231206	163700	1974332210	9750	9750	9750	9750	0
189	20231206	163600	1974332210	9750	9750	9750	9750	0
190	20231206	163500	1974332210	9750	9750	9750	9750	0
191	20231206	163400	1974332210	9750	9750	9750	9750	0
192	20231206	163300	1974332210	9750	9750	9750	9750	0
193	20231206	163200	1974332210	9750	9750	9750	9750	0
194	20231206	163100	1974332210	9750	9750	9750	9750	0
195	20231206	163000	1974332210	9750	9750	9750	9750	0
196	20231206	162900	1974332210	9750	9750	9750	9750	0
197	20231206	162800	1974332210	9750	9750	9750	9750	0
198	20231206	162700	1974332210	9750	9750	9750	9750	0
199	20231206	162600	1974332210	9750	9750	9750	9750	0
200	20231206	162500	1974332210	9750	9750	9750	9750	0
201	20231206	162400	1974332210	9750	9750	9750	9750	0
202	20231206	162300	1974332210	9750	9750	9750	9750	0
203	20231206	162200	1974332210	9750	9750	9750	9750	0
204	20231206	162100	1974332210	9750	9750	9750	9750	0
205	20231206	162000	1974332210	9750	9750	9750	9750	0
206	20231206	161900	1974332210	9750	9750	9750	9750	0
207	20231206	161800	1974332210	9750	9750	9750	9750	0
208	20231206	161700	1974332210	9750	9750	9750	9750	0
209	20231206	161600	1974332210	9750	9750	9750	9750	0
210	20231206	161500	1974332210	9750	9750	9750	9750	0
211	20231206	161400	1974332210	9750	9750	9750	9750	0
212	20231206	161300	1974332210	9750	9750	9750	9750	8158
213	20231206	161200	1974332210	9750	9750	9750	9750	0
214	20231206	161100	1974332210	9750	9750	9750	9750	0
215	20231206	161000	1974332210	9750	9750	9750	9750	0
216	20231206	160900	1974332210	9750	9750	9750	9750	0
217	20231206	160800	1974332210	9750	9750	9750	9750	0
218	20231206	160700	1974332210	9750	9750	9750	9750	0
219	20231206	160600	1974332210	9750	9750	9750	9750	0
220	20231206	160500	1974332210	9750	9750	9750	9750	0
221	20231206	160400	1974332210	9750	9750	9750	9750	0
222	20231206	160300	1974332210	9750	9750	9750	9750	0
223	20231206	160200	1974332210	9750	9750	9750	9750	0
224	20231206	160100	1974332210	9750	9750	9750	9750	0
225	20231206	160000	1974332210	9750	9750	9750	9750	0
226	20231206	155900	1974332210	9750	9750	9750	9750	0
227	20231206	155800	1974332210	9750	9750	9750	9750	0
228	20231206	155700	1974332210	9750	9750	9750	9750	0
229	20231206	155600	1974332210	9750	9750	9750	9750	0
230	20231206	155500	1974332210	9750	9750	9750	9750	0
231	20231206	155400	1974332210	9750	9750	9750	9750	0
232	20231206	155300	1974332210	9750	9750	9750	9750	0
233	20231206	155200	1974332210	9750	9750	9750	9750	0
234	20231206	155100	1974332210	9750	9750	9750	9750	0
235	20231206	155000	1974332210	9750	9750	9750	9750	0
236	20231206	154900	1974332210	9750	9750	9750	9750	0
237	20231206	154800	1974332210	9750	9750	9750	9750	0
238	20231206	154700	1974332210	9750	9750	9750	9750	0
239	20231206	154600	1974332210	9750	9750	9750	9750	0
240	20231206	154500	1974332210	9750	9750	9750	9750	0
241	20231206	154400	1974332210	9750	9750	9750	9750	0
242	20231206	154300	1974332210	9750	9750	9750	9750	8158
243	20231206	154200	1974332210	9750	9750	9750	9750	0
244	20231206	154100	1974332210	9750	9750	9750	9750	0
245	20231206	154000	1974332210	9750	9750	9750	9750	0
246	20231206	153900	1974332210	9750	9750	9750	9750	0
247	20231206	153800	1974332210	9750	9750	9750	9750	0
248	20231206	153700	1974332210	9750	9750	9750	9750	0
249	20231206	153600	1974332210	9750	9750	9750	9750	0
250	20231206	153500	1974332210	9750	9750	9750	9750	0
251	20231206	153400	1974332210	9750	9750	9750	9750	0
252	20231206	153300	1974332210	9750	9750	9750	9750	0
253	20231206	153200	1974332210	9750	9750	9750	9750	0
254	20231206	153100	1974332210	9750	9750	9750	9750	0
255	20231206	153000	1974332210	9750	9750	9750	9750	8158
256	20231206	152900	1894791710	9710	9710	9710	9710	0
257	20231206	152800	1894791710	9710	9710	9710	9710	0
258	20231206	152700	1894791710	9710	9710	9710	9710	0
259	20231206	152600	1894791710	9710	9710	9710	9710	0
260	20231206	152500	1894791710	9710	9710	9710	9710	0
261	20231206	152400	1894791710	9710	9710	9710	9710	0
262	20231206	152300	1894791710	9710	9710	9710	9710	0
263	20231206	152200	1894791710	9710	9710	9710	9710	0
264	20231206	152100	1894791710	9710	9710	9710	9710	0
265	20231206	152000	1894791710	9710	9710	9710	9710	0
266	20231206	151900	1894791710	9710	9700	9720	9700	367
267	20231206	151800	1891225550	9700	9720	9720	9700	1234
268	20231206	151700	1879234420	9720	9720	9720	9710	82
269	20231206	151600	1878437940	9720	9710	9720	9710	522
270	20231206	151500	1873369290	9710	9720	9720	9710	298
271	20231206	151400	1870475690	9720	9700	9730	9700	841
272	20231206	151300	1862303880	9700	9700	9710	9700	791
273	20231206	151200	1854630360	9710	9710	9710	9700	610
274	20231206	151100	1848708630	9710	9710	9710	9710	158
275	20231206	151000	1847174450	9710	9710	9720	9710	193
276	20231206	150900	1845300410	9710	9720	9720	9710	1178
277	20231206	150800	1833855040	9730	9740	9740	9720	151
278	20231206	150700	1832386800	9720	9720	9720	9720	40
279	20231206	150600	1831998000	9730	9730	9730	9730	527
280	20231206	150500	1826870290	9730	9730	9730	9730	0
281	20231206	150400	1826870290	9730	9720	9730	9720	580
282	20231206	150300	1821230890	9730	9730	9740	9730	1134
283	20231206	150200	1810196170	9730	9730	9730	9730	497
284	20231206	150100	1805360360	9740	9740	9740	9730	1744
285	20231206	150000	1788388940	9740	9740	9740	9740	591
286	20231206	145900	1782632600	9730	9740	9750	9730	1196
287	20231206	145800	1770981930	9730	9710	9730	9710	1665
288	20231206	145700	1754788650	9710	9720	9720	9710	2029
289	20231206	145600	1735072470	9730	9730	9740	9720	3526
290	20231206	145500	1700764300	9730	9730	9740	9730	1320
291	20231206	145400	1687917230	9730	9740	9740	9730	881
292	20231206	145300	1679338230	9740	9740	9750	9730	982
293	20231206	145200	1669774060	9750	9730	9750	9730	1401
294	20231206	145100	1656141250	9730	9740	9740	9730	709
295	20231206	145000	1649236980	9740	9740	9750	9740	415
296	20231206	144900	1645194330	9750	9740	9750	9730	1155
297	20231206	144800	1633945000	9740	9740	9740	9740	416
298	20231206	144700	1629893160	9740	9740	9740	9730	623
299	20231206	144600	1623827240	9740	9740	9740	9740	832
300	20231206	144500	1615723560	9740	9740	9740	9740	19
301	20231206	144400	1615538500	9740	9740	9740	9740	182
302	20231206	144300	1613765820	9740	9730	9740	9730	364
303	20231206	144200	1610222950	9730	9750	9750	9730	2105
304	20231206	144100	1589720510	9740	9740	9740	9740	0
305	20231206	144000	1589720510	9740	9740	9740	9730	309
306	20231206	143900	1586711850	9740	9740	9740	9740	26
307	20231206	143800	1586458610	9740	9740	9740	9740	164
308	20231206	143700	1584861250	9740	9740	9740	9740	1279
309	20231206	143600	1572403790	9740	9740	9740	9740	30
310	20231206	143500	1572111590	9730	9730	9730	9730	100
311	20231206	143400	1571138590	9730	9730	9730	9730	0
312	20231206	143300	1571138590	9730	9740	9740	9730	435
313	20231206	143200	1566902450	9740	9740	9740	9740	236
314	20231206	143100	1564603810	9740	9740	9740	9740	167
315	20231206	143000	1562977230	9740	9740	9740	9740	284
316	20231206	142900	1560211070	9740	9740	9740	9740	0
317	20231206	142800	1560211070	9740	9740	9740	9740	0
318	20231206	142700	1560211070	9740	9740	9740	9730	565
319	20231206	142600	1554709860	9740	9740	9740	9730	374
320	20231206	142500	1551067810	9740	9740	9740	9740	129
321	20231206	142400	1549811350	9730	9730	9730	9730	0
322	20231206	142300	1549811350	9730	9740	9740	9730	607
323	20231206	142200	1543900290	9740	9740	9740	9740	0
324	20231206	142100	1543900290	9740	9750	9750	9740	418
325	20231206	142000	1539825340	9750	9740	9750	9740	330
326	20231206	141900	1536609640	9740	9740	9740	9740	114
327	20231206	141800	1535499280	9740	9740	9740	9740	0
328	20231206	141700	1535499280	9740	9730	9740	9730	864
329	20231206	141600	1527089670	9740	9740	9740	9740	0
330	20231206	141500	1527089670	9740	9730	9740	9730	519
331	20231206	141400	1522039790	9730	9730	9730	9730	0
332	20231206	141300	1522039790	9730	9730	9730	9730	0
333	20231206	141200	1522039790	9730	9730	9730	9730	230
334	20231206	141100	1519801890	9730	9740	9740	9730	2015
335	20231206	141000	1500193750	9740	9750	9750	9740	756
336	20231206	140900	1492830010	9750	9740	9750	9740	403
337	20231206	140800	1488904270	9740	9740	9740	9740	679
338	20231206	140700	1482290810	9740	9740	9740	9740	391
339	20231206	140600	1478482470	9760	9760	9760	9760	0
340	20231206	140500	1478482470	9760	9760	9760	9760	0
341	20231206	140400	1478482470	9760	9760	9760	9760	121
342	20231206	140300	1477301510	9760	9760	9760	9760	0
343	20231206	140200	1477301510	9760	9740	9760	9740	11
344	20231206	140100	1477194350	9740	9740	9740	9740	31
345	20231206	140000	1476892410	9750	9760	9760	9750	936
346	20231206	135900	1467760850	9760	9750	9760	9750	120
347	20231206	135800	1466589850	9750	9750	9750	9750	30
348	20231206	135700	1466297350	9750	9760	9760	9750	183
349	20231206	135600	1464511300	9750	9760	9770	9750	859
350	20231206	135500	1456126330	9760	9760	9760	9760	1
351	20231206	135400	1456116570	9760	9760	9760	9760	20
352	20231206	135300	1455921370	9760	9760	9760	9760	54
353	20231206	135200	1455394330	9760	9760	9760	9760	0
354	20231206	135100	1455394330	9760	9750	9760	9750	593
355	20231206	135000	1449611380	9750	9750	9750	9750	0
356	20231206	134900	1449611380	9750	9750	9750	9750	1
357	20231206	134800	1449601630	9750	9750	9750	9750	82
358	20231206	134700	1448802130	9750	9750	9750	9750	50
359	20231206	134600	1448314630	9750	9750	9750	9750	55
360	20231206	134500	1447778380	9750	9740	9750	9740	156
361	20231206	134400	1446257610	9740	9740	9740	9740	0
362	20231206	134300	1446257610	9740	9750	9750	9740	54
363	20231206	134200	1445731630	9740	9740	9740	9740	0
364	20231206	134100	1445731630	9740	9740	9740	9740	0
365	20231206	134000	1445731630	9740	9740	9740	9740	190
366	20231206	133900	1443881030	9750	9750	9750	9750	10
367	20231206	133800	1443783530	9750	9740	9750	9740	396
368	20231206	133700	1439926390	9740	9740	9740	9740	200
369	20231206	133600	1437978390	9730	9730	9730	9730	39
370	20231206	133500	1437598920	9730	9730	9730	9730	1
371	20231206	133400	1437589190	9730	9730	9730	9730	115
372	20231206	133300	1436470240	9740	9740	9740	9740	490
373	20231206	133200	1431697640	9740	9750	9750	9740	538
374	20231206	133100	1426457140	9750	9750	9750	9750	131
375	20231206	133000	1425179890	9750	9750	9750	9750	0
376	20231206	132900	1425179890	9750	9750	9750	9750	122
377	20231206	132800	1423990390	9750	9750	9750	9750	210
378	20231206	132700	1421942890	9750	9750	9750	9750	500
379	20231206	132600	1417067890	9750	9750	9750	9750	0
380	20231206	132500	1417067890	9750	9750	9750	9750	22
381	20231206	132400	1416853390	9760	9750	9760	9750	57
382	20231206	132300	1416297130	9750	9760	9760	9750	102
383	20231206	132200	1415302620	9760	9760	9760	9760	2
384	20231206	132100	1415283100	9760	9750	9760	9750	148
385	20231206	132000	1413838920	9760	9760	9760	9750	16
386	20231206	131900	1413682770	9760	9760	9760	9760	0
387	20231206	131800	1413682770	9760	9760	9760	9760	178
388	20231206	131700	1411945490	9760	9760	9760	9760	3
389	20231206	131600	1411916210	9750	9750	9750	9750	200
390	20231206	131500	1409966210	9750	9760	9760	9750	131
391	20231206	131400	1408688680	9750	9760	9770	9750	44
392	20231206	131300	1408259270	9760	9770	9770	9760	14
393	20231206	131200	1408122570	9760	9760	9760	9740	13
394	20231206	131100	1407995730	9760	9750	9770	9750	92
395	20231206	131000	1407097870	9750	9750	9750	9750	120
396	20231206	130900	1405927870	9750	9750	9750	9750	14
397	20231206	130800	1405791370	9760	9760	9760	9760	136
398	20231206	130700	1404464010	9740	9740	9740	9740	0
399	20231206	130600	1404464010	9740	9740	9740	9740	300
400	20231206	130500	1401542010	9740	9760	9760	9740	119
401	20231206	130400	1400380670	9750	9760	9760	9750	48
402	20231206	130300	1399912270	9750	9750	9750	9750	3
403	20231206	130200	1399883020	9760	9760	9760	9760	323
404	20231206	130100	1396730540	9770	9760	9770	9760	187
405	20231206	130000	1394903600	9770	9770	9770	9770	0
406	20231206	125900	1394903600	9770	9760	9770	9760	316
407	20231206	125800	1391816340	9770	9770	9770	9770	18
408	20231206	125700	1391640480	9770	9770	9770	9770	0
409	20231206	125600	1391640480	9770	9770	9770	9770	128
410	20231206	125500	1390389920	9770	9760	9770	9760	1079
411	20231206	125400	1379849080	9770	9770	9770	9770	191
412	20231206	125300	1377983010	9780	9740	9780	9740	2423
413	20231206	125200	1354361760	9730	9740	9740	9730	167
414	20231206	125100	1352736390	9730	9740	9740	9730	489
415	20231206	125000	1347973580	9740	9740	9740	9740	261
416	20231206	124900	1345431440	9750	9750	9750	9750	0
417	20231206	124800	1345431440	9750	9750	9750	9750	38
418	20231206	124700	1345060940	9740	9740	9740	9740	0
419	20231206	124600	1345060940	9740	9750	9750	9740	184
420	20231206	124500	1343266980	9750	9750	9750	9750	0
421	20231206	124400	1343266980	9750	9750	9750	9750	0
422	20231206	124300	1343266980	9750	9750	9750	9750	120
423	20231206	124200	1342096980	9760	9770	9770	9760	356
424	20231206	124100	1338621420	9760	9760	9760	9760	0
425	20231206	124000	1338621420	9760	9780	9780	9760	997
426	20231206	123900	1328881970	9780	9780	9780	9780	10
427	20231206	123800	1328784170	9780	9780	9780	9780	150
428	20231206	123700	1327317170	9780	9780	9780	9780	0
429	20231206	123600	1327317170	9780	9780	9780	9770	265
430	20231206	123500	1324726490	9770	9780	9780	9770	93
431	20231206	123400	1323816970	9780	9780	9780	9780	51
432	20231206	123300	1323318190	9780	9780	9780	9780	244
433	20231206	123200	1320931870	9780	9770	9780	9770	6
434	20231206	123100	1320873220	9780	9780	9780	9780	52
435	20231206	123000	1320364660	9780	9770	9780	9770	988
436	20231206	122900	1310705020	9770	9770	9770	9770	2
437	20231206	122800	1310685480	9770	9770	9770	9770	0
438	20231206	122700	1310685480	9770	9770	9770	9770	9
439	20231206	122600	1310597550	9770	9760	9770	9760	51
440	20231206	122500	1310099290	9760	9760	9760	9760	0
441	20231206	122400	1310099290	9760	9760	9760	9760	0
442	20231206	122300	1310099290	9760	9760	9760	9760	0
443	20231206	122200	1310099290	9760	9760	9760	9760	4
444	20231206	122100	1310060250	9760	9760	9760	9760	0
445	20231206	122000	1310060250	9760	9760	9760	9760	3
446	20231206	121900	1310030970	9760	9760	9760	9760	423
447	20231206	121800	1305902490	9760	9760	9760	9760	0
448	20231206	121700	1305902490	9760	9760	9760	9750	1402
449	20231206	121600	1292219110	9770	9770	9770	9770	0
450	20231206	121500	1292219110	9770	9760	9770	9760	250
451	20231206	121400	1289777610	9760	9760	9760	9760	20
452	20231206	121300	1289582410	9760	9760	9760	9760	139
453	20231206	121200	1288225770	9760	9760	9760	9760	12
454	20231206	121100	1288108650	9760	9760	9760	9760	11
455	20231206	121000	1288001290	9760	9760	9760	9760	0
456	20231206	120900	1288001290	9760	9760	9760	9750	161
457	20231206	120800	1286430430	9760	9780	9780	9760	239
458	20231206	120700	1284095590	9760	9780	9780	9760	56
459	20231206	120600	1283548510	9770	9770	9770	9770	179
460	20231206	120500	1281799680	9760	9760	9760	9760	0
461	20231206	120400	1281799680	9760	9770	9770	9760	313
462	20231206	120300	1278743780	9760	9760	9760	9760	1
463	20231206	120200	1278734020	9760	9760	9760	9760	2
464	20231206	120100	1278714500	9770	9770	9770	9770	130
465	20231206	120000	1277444400	9770	9770	9770	9770	67
466	20231206	115900	1276789810	9770	9770	9770	9770	69
467	20231206	115800	1276115680	9730	9730	9730	9730	0
468	20231206	115700	1276115680	9730	9750	9750	9730	101
469	20231206	115600	1275132410	9750	9750	9750	9750	6
470	20231206	115500	1275073910	9740	9740	9740	9740	11
471	20231206	115400	1274966770	9750	9750	9750	9750	3
472	20231206	115300	1274937520	9750	9760	9760	9750	100
473	20231206	115200	1273962480	9760	9740	9760	9730	4664
474	20231206	115100	1228525820	9730	9740	9740	9730	153
475	20231206	115000	1227035610	9730	9740	9740	9730	314
476	20231206	114900	1223980330	9740	9740	9740	9740	0
477	20231206	114800	1223980330	9740	9740	9740	9740	319
478	20231206	114700	1220873270	9740	9740	9740	9740	20
479	20231206	114600	1220678470	9740	9740	9740	9740	245
480	20231206	114500	1218292170	9740	9740	9740	9740	52
481	20231206	114400	1217785690	9740	9740	9740	9740	10
482	20231206	114300	1217688290	9740	9740	9740	9740	50
483	20231206	114200	1217201290	9730	9730	9730	9730	8
484	20231206	114100	1217123450	9740	9730	9740	9730	200
485	20231206	114000	1215175520	9740	9740	9740	9740	12
486	20231206	113900	1215058640	9720	9720	9720	9720	0
487	20231206	113800	1215058640	9720	9720	9720	9720	0
488	20231206	113700	1215058640	9720	9720	9720	9720	0
489	20231206	113600	1215058640	9720	9720	9720	9720	0
490	20231206	113500	1215058640	9720	9720	9720	9720	0
491	20231206	113400	1215058640	9720	9720	9720	9720	0
492	20231206	113300	1215058640	9720	9720	9720	9720	51
493	20231206	113200	1214562920	9720	9720	9720	9720	162
494	20231206	113100	1212988280	9700	9700	9700	9700	448
495	20231206	113000	1208642680	9740	9740	9740	9700	774
496	20231206	112900	1201127100	9740	9740	9740	9740	317
497	20231206	112800	1198039520	9740	9740	9740	9740	100
498	20231206	112700	1197065520	9740	9740	9740	9740	703
499	20231206	112600	1190218300	9740	9710	9750	9700	4536
500	20231206	112500	1146164010	9720	9720	9720	9710	520
501	20231206	112400	1141109810	9720	9730	9730	9720	352
502	20231206	112300	1137688350	9730	9740	9740	9730	1000
503	20231206	112200	1127954080	9740	9740	9740	9740	10
504	20231206	112100	1127856680	9730	9740	9740	9730	1151
505	20231206	112000	1116656800	9740	9740	9740	9740	2050
506	20231206	111900	1096689800	9740	9740	9740	9740	7
507	20231206	111800	1096621620	9740	9740	9740	9740	0
508	20231206	111700	1096621620	9740	9750	9750	9740	530
509	20231206	111600	1091456410	9750	9750	9750	9750	600
510	20231206	111500	1085606410	9750	9750	9750	9740	153
511	20231206	111400	1084115160	9750	9750	9750	9750	86
512	20231206	111300	1083276660	9740	9740	9740	9740	0
513	20231206	111200	1083276660	9740	9740	9740	9740	200
514	20231206	111100	1081328660	9750	9750	9750	9740	195
515	20231206	111000	1079427950	9750	9740	9750	9740	60
516	20231206	110900	1078843450	9740	9740	9740	9740	500
517	20231206	110800	1073973450	9750	9760	9760	9750	1137
518	20231206	110700	1062886380	9760	9770	9770	9760	512
519	20231206	110600	1057889240	9770	9770	9770	9770	558
520	20231206	110500	1052437580	9770	9770	9770	9770	1
521	20231206	110400	1052427810	9770	9770	9770	9770	377
522	20231206	110300	1048744520	9770	9770	9770	9770	993
523	20231206	110200	1039042910	9770	9780	9780	9770	61
524	20231206	110100	1038446580	9780	9780	9780	9780	3
525	20231206	110000	1038417240	9770	9780	9780	9770	161
526	20231206	105900	1036843520	9770	9770	9770	9770	50
527	20231206	105800	1036355020	9770	9770	9770	9770	56
528	20231206	105700	1035807900	9770	9770	9770	9770	49
529	20231206	105600	1035329170	9780	9780	9780	9780	53
530	20231206	105500	1034810830	9770	9780	9780	9770	4
531	20231206	105400	1034771720	9770	9780	9780	9770	802
532	20231206	105300	1026928240	9780	9790	9790	9780	1095
533	20231206	105200	1016219130	9790	9790	9790	9790	100
534	20231206	105100	1015240130	9790	9790	9790	9790	1
535	20231206	105000	1015230340	9790	9780	9790	9780	28
536	20231206	104900	1014956420	9770	9780	9780	9770	633
537	20231206	104800	1008766520	9780	9780	9780	9780	31
538	20231206	104700	1008463340	9790	9790	9790	9790	1105
539	20231206	104600	997645390	9790	9790	9790	9790	41
540	20231206	104500	997244000	9800	9790	9800	9790	321
541	20231206	104400	994101380	9780	9770	9780	9770	237
542	20231206	104300	991784320	9770	9770	9770	9770	161
543	20231206	104200	990211350	9770	9770	9770	9760	473
544	20231206	104100	985593760	9770	9770	9770	9760	82
545	20231206	104000	984792920	9770	9770	9770	9770	0
546	20231206	103900	984792920	9770	9760	9770	9710	42
547	20231206	103800	984383460	9710	9710	9710	9710	0
548	20231206	103700	984383460	9710	9710	9710	9710	10
549	20231206	103600	984286360	9710	9710	9710	9710	275
550	20231206	103500	981616110	9770	9720	9770	9720	1516
551	20231206	103400	966844920	9720	9710	9720	9710	152
552	20231206	103300	965368980	9710	9710	9720	9700	3563
553	20231206	103200	930794120	9720	9720	9720	9720	5
554	20231206	103100	930745520	9710	9720	9720	9710	329
555	20231206	103000	927547940	9720	9710	9720	9710	220
556	20231206	102900	925411060	9710	9710	9710	9710	2
557	20231206	102800	925391640	9720	9720	9730	9720	607
558	20231206	102700	919491300	9720	9720	9720	9720	1
559	20231206	102600	919481580	9730	9730	9730	9730	100
560	20231206	102500	918508580	9730	9740	9740	9730	708
561	20231206	102400	911617710	9740	9750	9750	9740	427
562	20231206	102300	907458630	9750	9760	9760	9750	1549
563	20231206	102200	892354640	9760	9760	9760	9760	980
564	20231206	102100	882789840	9760	9780	9780	9760	1782
565	20231206	102000	865379700	9780	9800	9800	9780	5287
566	20231206	101900	813623220	9800	9800	9800	9800	102
567	20231206	101800	812623620	9800	9800	9800	9800	105
568	20231206	101700	811594620	9800	9790	9800	9790	177
569	20231206	101600	809861020	9790	9800	9800	9790	343
570	20231206	101500	806500620	9800	9800	9800	9800	535
571	20231206	101400	801257620	9810	9810	9810	9800	1346
572	20231206	101300	788066690	9810	9800	9810	9800	2393
573	20231206	101200	764613290	9810	9810	9810	9810	0
574	20231206	101100	764613290	9810	9810	9810	9810	120
575	20231206	101000	763436090	9810	9810	9810	9800	272
576	20231206	100900	760767970	9810	9810	9810	9800	90
577	20231206	100800	759885120	9800	9800	9800	9800	11
578	20231206	100700	759777320	9800	9810	9810	9800	866
579	20231206	100600	751289400	9810	9810	9810	9810	65
580	20231206	100500	750651750	9810	9800	9810	9800	50
581	20231206	100400	750161560	9810	9800	9810	9800	1529
582	20231206	100300	735175210	9800	9800	9800	9800	190
583	20231206	100200	733313210	9800	9790	9800	9790	717
584	20231206	100100	726286660	9790	9790	9790	9790	90
585	20231206	100000	725405560	9790	9790	9790	9790	36
586	20231206	095900	725053120	9790	9780	9790	9780	790
587	20231206	095800	717321040	9780	9780	9780	9780	9
588	20231206	095700	717233020	9790	9790	9790	9790	2
589	20231206	095600	717213440	9780	9770	9780	9770	716
590	20231206	095500	710217210	9770	9770	9770	9770	61
591	20231206	095400	709621240	9770	9770	9770	9770	1
592	20231206	095300	709611470	9770	9770	9770	9770	1341
593	20231206	095200	696509900	9770	9780	9780	9770	571
594	20231206	095100	690928370	9780	9780	9780	9780	445
595	20231206	095000	686576270	9790	9810	9810	9790	2529
596	20231206	094900	661785630	9820	9820	9820	9820	1451
597	20231206	094800	647536810	9810	9800	9820	9790	5817
598	20231206	094700	590502810	9800	9800	9800	9800	42
599	20231206	094600	590091210	9800	9780	9800	9780	1385
600	20231206	094500	576533830	9790	9790	9790	9780	1203
601	20231206	094400	564760720	9790	9780	9790	9780	519
602	20231206	094300	559684700	9790	9790	9790	9790	9
603	20231206	094200	559596590	9790	9780	9790	9780	878
604	20231206	094100	551009440	9780	9790	9790	9780	385
605	20231206	094000	547242800	9800	9770	9800	9770	7719
606	20231206	093900	471660280	9770	9770	9780	9770	421
607	20231206	093800	467545500	9770	9780	9780	9770	414
608	20231206	093700	463500570	9780	9730	9780	9730	10268
609	20231206	093600	363347670	9690	9730	9730	9690	1005
610	20231206	093500	353587290	9730	9700	9730	9690	303
611	20231206	093400	350640960	9690	9730	9730	9690	121
612	20231206	093300	349468380	9690	9720	9720	9690	2219
613	20231206	093200	327944030	9720	9700	9720	9700	539
614	20231206	093100	322705690	9690	9690	9690	9690	0
615	20231206	093000	322705690	9690	9690	9690	9690	212
616	20231206	092900	320651410	9720	9680	9720	9680	2022
617	20231206	092800	301067560	9690	9690	9690	9690	589
618	20231206	092700	295360150	9690	9700	9700	9690	1318
619	20231206	092600	282582730	9700	9700	9700	9700	10
620	20231206	092500	282485730	9700	9700	9700	9700	4
621	20231206	092400	282446930	9700	9710	9710	9700	685
622	20231206	092300	275799540	9720	9740	9740	9720	120
623	20231206	092200	274631540	9740	9680	9740	9680	332
624	20231206	092100	271405750	9690	9710	9730	9680	6665
625	20231206	092000	206743400	9720	9730	9730	9720	554
626	20231206	091900	201358220	9730	9730	9740	9720	872
627	20231206	091800	192873530	9730	9730	9730	9730	35
628	20231206	091700	192532980	9730	9730	9730	9720	850
629	20231206	091600	184270130	9720	9720	9720	9720	630
630	20231206	091500	178146530	9720	9720	9730	9720	71
631	20231206	091400	177456210	9730	9730	9730	9730	380
632	20231206	091300	173758810	9730	9730	9730	9730	473
633	20231206	091200	169156520	9730	9740	9760	9730	1913
634	20231206	091100	150506790	9740	9740	9740	9740	2474
635	20231206	091000	126410030	9750	9710	9750	9710	1665
636	20231206	090900	110204590	9720	9710	9720	9710	1100
637	20231206	090800	99522590	9710	9700	9710	9700	352
638	20231206	090700	96107670	9700	9730	9730	9700	221
639	20231206	090600	93958150	9740	9750	9750	9700	1861
640	20231206	090500	75878480	9750	9730	9750	9730	1946
641	20231206	090400	56922140	9720	9700	9720	9700	452
642	20231206	090300	52533220	9700	9710	9740	9700	1676
643	20231206	090200	36268910	9700	9700	9710	9700	1265
644	20231206	090100	23994820	9700	9730	9730	9700	241
645	20231206	090000	21656820	9730	9750	9750	9730	2222