KissMeData/161580/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202300	1058204910	9760	9760	9760	9760	1413
3	20231206	202200	1058204910	9760	9760	9760	9760	0
4	20231206	202100	1058204910	9760	9760	9760	9760	0
5	20231206	202000	1058204910	9760	9760	9760	9760	0
6	20231206	201900	1058204910	9760	9760	9760	9760	0
7	20231206	201800	1058204910	9760	9760	9760	9760	0
8	20231206	201700	1058204910	9760	9760	9760	9760	0
9	20231206	201600	1058204910	9760	9760	9760	9760	0
10	20231206	201500	1058204910	9760	9760	9760	9760	0
11	20231206	201400	1058204910	9760	9760	9760	9760	0
12	20231206	201300	1058204910	9760	9760	9760	9760	0
13	20231206	201200	1058204910	9760	9760	9760	9760	0
14	20231206	201100	1058204910	9760	9760	9760	9760	0
15	20231206	201000	1058204910	9760	9760	9760	9760	0
16	20231206	200900	1058204910	9760	9760	9760	9760	0
17	20231206	200800	1058204910	9760	9760	9760	9760	0
18	20231206	200700	1058204910	9760	9760	9760	9760	0
19	20231206	200600	1058204910	9760	9760	9760	9760	0
20	20231206	200500	1058204910	9760	9760	9760	9760	0
21	20231206	200400	1058204910	9760	9760	9760	9760	0
22	20231206	200300	1058204910	9760	9760	9760	9760	0
23	20231206	200200	1058204910	9760	9760	9760	9760	0
24	20231206	200100	1058204910	9760	9760	9760	9760	0
25	20231206	200000	1058204910	9760	9760	9760	9760	0
26	20231206	195900	1058204910	9760	9760	9760	9760	0
27	20231206	195800	1058204910	9760	9760	9760	9760	0
28	20231206	195700	1058204910	9760	9760	9760	9760	0
29	20231206	195600	1058204910	9760	9760	9760	9760	0
30	20231206	195500	1058204910	9760	9760	9760	9760	0
31	20231206	195400	1058204910	9760	9760	9760	9760	0
32	20231206	195300	1058204910	9760	9760	9760	9760	1413
33	20231206	195200	1058204910	9760	9760	9760	9760	0
34	20231206	195100	1058204910	9760	9760	9760	9760	0
35	20231206	195000	1058204910	9760	9760	9760	9760	0
36	20231206	194900	1058204910	9760	9760	9760	9760	0
37	20231206	194800	1058204910	9760	9760	9760	9760	0
38	20231206	194700	1058204910	9760	9760	9760	9760	0
39	20231206	194600	1058204910	9760	9760	9760	9760	0
40	20231206	194500	1058204910	9760	9760	9760	9760	0
41	20231206	194400	1058204910	9760	9760	9760	9760	0
42	20231206	194300	1058204910	9760	9760	9760	9760	0
43	20231206	194200	1058204910	9760	9760	9760	9760	0
44	20231206	194100	1058204910	9760	9760	9760	9760	0
45	20231206	194000	1058204910	9760	9760	9760	9760	0
46	20231206	193900	1058204910	9760	9760	9760	9760	0
47	20231206	193800	1058204910	9760	9760	9760	9760	0
48	20231206	193700	1058204910	9760	9760	9760	9760	0
49	20231206	193600	1058204910	9760	9760	9760	9760	0
50	20231206	193500	1058204910	9760	9760	9760	9760	0
51	20231206	193400	1058204910	9760	9760	9760	9760	0
52	20231206	193300	1058204910	9760	9760	9760	9760	0
53	20231206	193200	1058204910	9760	9760	9760	9760	0
54	20231206	193100	1058204910	9760	9760	9760	9760	0
55	20231206	193000	1058204910	9760	9760	9760	9760	0
56	20231206	192900	1058204910	9760	9760	9760	9760	0
57	20231206	192800	1058204910	9760	9760	9760	9760	0
58	20231206	192700	1058204910	9760	9760	9760	9760	0
59	20231206	192600	1058204910	9760	9760	9760	9760	0
60	20231206	192500	1058204910	9760	9760	9760	9760	0
61	20231206	192400	1058204910	9760	9760	9760	9760	0
62	20231206	192300	1058204910	9760	9760	9760	9760	1413
63	20231206	192200	1058204910	9760	9760	9760	9760	0
64	20231206	192100	1058204910	9760	9760	9760	9760	0
65	20231206	192000	1058204910	9760	9760	9760	9760	0
66	20231206	191900	1058204910	9760	9760	9760	9760	0
67	20231206	191800	1058204910	9760	9760	9760	9760	0
68	20231206	191700	1058204910	9760	9760	9760	9760	0
69	20231206	191600	1058204910	9760	9760	9760	9760	0
70	20231206	191500	1058204910	9760	9760	9760	9760	0
71	20231206	191400	1058204910	9760	9760	9760	9760	0
72	20231206	191300	1058204910	9760	9760	9760	9760	0
73	20231206	191200	1058204910	9760	9760	9760	9760	0
74	20231206	191100	1058204910	9760	9760	9760	9760	0
75	20231206	191000	1058204910	9760	9760	9760	9760	0
76	20231206	190900	1058204910	9760	9760	9760	9760	0
77	20231206	190800	1058204910	9760	9760	9760	9760	0
78	20231206	190700	1058204910	9760	9760	9760	9760	0
79	20231206	190600	1058204910	9760	9760	9760	9760	0
80	20231206	190500	1058204910	9760	9760	9760	9760	0
81	20231206	190400	1058204910	9760	9760	9760	9760	0
82	20231206	190300	1058204910	9760	9760	9760	9760	0
83	20231206	190200	1058204910	9760	9760	9760	9760	0
84	20231206	190100	1058204910	9760	9760	9760	9760	0
85	20231206	190000	1058204910	9760	9760	9760	9760	0
86	20231206	185900	1058204910	9760	9760	9760	9760	0
87	20231206	185800	1058204910	9760	9760	9760	9760	0
88	20231206	185700	1058204910	9760	9760	9760	9760	0
89	20231206	185600	1058204910	9760	9760	9760	9760	0
90	20231206	185500	1058204910	9760	9760	9760	9760	0
91	20231206	185400	1058204910	9760	9760	9760	9760	0
92	20231206	185300	1058204910	9760	9760	9760	9760	1413
93	20231206	185200	1058204910	9760	9760	9760	9760	0
94	20231206	185100	1058204910	9760	9760	9760	9760	0
95	20231206	185000	1058204910	9760	9760	9760	9760	0
96	20231206	184900	1058204910	9760	9760	9760	9760	0
97	20231206	184800	1058204910	9760	9760	9760	9760	0
98	20231206	184700	1058204910	9760	9760	9760	9760	0
99	20231206	184600	1058204910	9760	9760	9760	9760	0
100	20231206	184500	1058204910	9760	9760	9760	9760	0
101	20231206	184400	1058204910	9760	9760	9760	9760	0
102	20231206	184300	1058204910	9760	9760	9760	9760	0
103	20231206	184200	1058204910	9760	9760	9760	9760	0
104	20231206	184100	1058204910	9760	9760	9760	9760	0
105	20231206	184000	1058204910	9760	9760	9760	9760	0
106	20231206	183900	1058204910	9760	9760	9760	9760	0
107	20231206	183800	1058204910	9760	9760	9760	9760	0
108	20231206	183700	1058204910	9760	9760	9760	9760	0
109	20231206	183600	1058204910	9760	9760	9760	9760	0
110	20231206	183500	1058204910	9760	9760	9760	9760	0
111	20231206	183400	1058204910	9760	9760	9760	9760	0
112	20231206	183300	1058204910	9760	9760	9760	9760	0
113	20231206	183200	1058204910	9760	9760	9760	9760	0
114	20231206	183100	1058204910	9760	9760	9760	9760	0
115	20231206	183000	1058204910	9760	9760	9760	9760	0
116	20231206	182900	1058204910	9760	9760	9760	9760	0
117	20231206	182800	1058204910	9760	9760	9760	9760	0
118	20231206	182700	1058204910	9760	9760	9760	9760	0
119	20231206	182600	1058204910	9760	9760	9760	9760	0
120	20231206	182500	1058204910	9760	9760	9760	9760	0
121	20231206	182400	1058204910	9760	9760	9760	9760	0
122	20231206	182300	1058204910	9760	9760	9760	9760	1413
123	20231206	182200	1058204910	9760	9760	9760	9760	0
124	20231206	182100	1058204910	9760	9760	9760	9760	0
125	20231206	182000	1058204910	9760	9760	9760	9760	0
126	20231206	181900	1058204910	9760	9760	9760	9760	0
127	20231206	181800	1058204910	9760	9760	9760	9760	0
128	20231206	181700	1058204910	9760	9760	9760	9760	0
129	20231206	181600	1058204910	9760	9760	9760	9760	0
130	20231206	181500	1058204910	9760	9760	9760	9760	0
131	20231206	181400	1058204910	9760	9760	9760	9760	0
132	20231206	181300	1058204910	9760	9760	9760	9760	0
133	20231206	181200	1058204910	9760	9760	9760	9760	0
134	20231206	181100	1058204910	9760	9760	9760	9760	0
135	20231206	181000	1058204910	9760	9760	9760	9760	0
136	20231206	180900	1058204910	9760	9760	9760	9760	0
137	20231206	180800	1058204910	9760	9760	9760	9760	0
138	20231206	180700	1058204910	9760	9760	9760	9760	0
139	20231206	180600	1058204910	9760	9760	9760	9760	0
140	20231206	180500	1058204910	9760	9760	9760	9760	0
141	20231206	180400	1058204910	9760	9760	9760	9760	0
142	20231206	180300	1058204910	9760	9760	9760	9760	0
143	20231206	180200	1058204910	9760	9760	9760	9760	0
144	20231206	180100	1058204910	9760	9760	9760	9760	0
145	20231206	180000	1058204910	9760	9760	9760	9760	0
146	20231206	175900	1058204910	9760	9760	9760	9760	0
147	20231206	175800	1058204910	9760	9760	9760	9760	0
148	20231206	175700	1058204910	9760	9760	9760	9760	0
149	20231206	175600	1058204910	9760	9760	9760	9760	0
150	20231206	175500	1058204910	9760	9760	9760	9760	0
151	20231206	175400	1058204910	9760	9760	9760	9760	0
152	20231206	175300	1058204910	9760	9760	9760	9760	1413
153	20231206	175200	1058204910	9760	9760	9760	9760	0
154	20231206	175100	1058204910	9760	9760	9760	9760	0
155	20231206	175000	1058204910	9760	9760	9760	9760	0
156	20231206	174900	1058204910	9760	9760	9760	9760	0
157	20231206	174800	1058204910	9760	9760	9760	9760	0
158	20231206	174700	1058204910	9760	9760	9760	9760	0
159	20231206	174600	1058204910	9760	9760	9760	9760	0
160	20231206	174500	1058204910	9760	9760	9760	9760	0
161	20231206	174400	1058204910	9760	9760	9760	9760	0
162	20231206	174300	1058204910	9760	9760	9760	9760	0
163	20231206	174200	1058204910	9760	9760	9760	9760	0
164	20231206	174100	1058204910	9760	9760	9760	9760	0
165	20231206	174000	1058204910	9760	9760	9760	9760	0
166	20231206	173900	1058204910	9760	9760	9760	9760	0
167	20231206	173800	1058204910	9760	9760	9760	9760	0
168	20231206	173700	1058204910	9760	9760	9760	9760	0
169	20231206	173600	1058204910	9760	9760	9760	9760	0
170	20231206	173500	1058204910	9760	9760	9760	9760	0
171	20231206	173400	1058204910	9760	9760	9760	9760	0
172	20231206	173300	1058204910	9760	9760	9760	9760	0
173	20231206	173200	1058204910	9760	9760	9760	9760	0
174	20231206	173100	1058204910	9760	9760	9760	9760	0
175	20231206	173000	1058204910	9760	9760	9760	9760	0
176	20231206	172900	1058204910	9760	9760	9760	9760	0
177	20231206	172800	1058204910	9760	9760	9760	9760	0
178	20231206	172700	1058204910	9760	9760	9760	9760	0
179	20231206	172600	1058204910	9760	9760	9760	9760	0
180	20231206	172500	1058204910	9760	9760	9760	9760	0
181	20231206	172400	1058204910	9760	9760	9760	9760	0
182	20231206	172300	1058204910	9760	9760	9760	9760	1413
183	20231206	172200	1058204910	9760	9760	9760	9760	0
184	20231206	172100	1058204910	9760	9760	9760	9760	0
185	20231206	172000	1058204910	9760	9760	9760	9760	0
186	20231206	171900	1058204910	9760	9760	9760	9760	0
187	20231206	171800	1058204910	9760	9760	9760	9760	0
188	20231206	171700	1058204910	9760	9760	9760	9760	0
189	20231206	171600	1058204910	9760	9760	9760	9760	0
190	20231206	171500	1058204910	9760	9760	9760	9760	0
191	20231206	171400	1058204910	9760	9760	9760	9760	0
192	20231206	171300	1058204910	9760	9760	9760	9760	0
193	20231206	171200	1058204910	9760	9760	9760	9760	0
194	20231206	171100	1058204910	9760	9760	9760	9760	0
195	20231206	171000	1058204910	9760	9760	9760	9760	0
196	20231206	170900	1058204910	9760	9760	9760	9760	0
197	20231206	170800	1058204910	9760	9760	9760	9760	0
198	20231206	170700	1058204910	9760	9760	9760	9760	0
199	20231206	170600	1058204910	9760	9760	9760	9760	0
200	20231206	170500	1058204910	9760	9760	9760	9760	0
201	20231206	170400	1058204910	9760	9760	9760	9760	0
202	20231206	170300	1058204910	9760	9760	9760	9760	0
203	20231206	170200	1058204910	9760	9760	9760	9760	0
204	20231206	170100	1058204910	9760	9760	9760	9760	0
205	20231206	170000	1058204910	9760	9760	9760	9760	0
206	20231206	165900	1058204910	9760	9760	9760	9760	0
207	20231206	165800	1058204910	9760	9760	9760	9760	0
208	20231206	165700	1058204910	9760	9760	9760	9760	0
209	20231206	165600	1058204910	9760	9760	9760	9760	0
210	20231206	165500	1058204910	9760	9760	9760	9760	0
211	20231206	165400	1058204910	9760	9760	9760	9760	0
212	20231206	165300	1058204910	9760	9760	9760	9760	1413
213	20231206	165200	1058204910	9760	9760	9760	9760	0
214	20231206	165100	1058204910	9760	9760	9760	9760	0
215	20231206	165000	1058204910	9760	9760	9760	9760	0
216	20231206	164900	1058204910	9760	9760	9760	9760	0
217	20231206	164800	1058204910	9760	9760	9760	9760	0
218	20231206	164700	1058204910	9760	9760	9760	9760	0
219	20231206	164600	1058204910	9760	9760	9760	9760	0
220	20231206	164500	1058204910	9760	9760	9760	9760	0
221	20231206	164400	1058204910	9760	9760	9760	9760	0
222	20231206	164300	1058204910	9760	9760	9760	9760	0
223	20231206	164200	1058204910	9760	9760	9760	9760	0
224	20231206	164100	1058204910	9760	9760	9760	9760	0
225	20231206	164000	1058204910	9760	9760	9760	9760	0
226	20231206	163900	1058204910	9760	9760	9760	9760	0
227	20231206	163800	1058204910	9760	9760	9760	9760	0
228	20231206	163700	1058204910	9760	9760	9760	9760	0
229	20231206	163600	1058204910	9760	9760	9760	9760	0
230	20231206	163500	1058204910	9760	9760	9760	9760	0
231	20231206	163400	1058204910	9760	9760	9760	9760	0
232	20231206	163300	1058204910	9760	9760	9760	9760	0
233	20231206	163200	1058204910	9760	9760	9760	9760	0
234	20231206	163100	1058204910	9760	9760	9760	9760	0
235	20231206	163000	1058204910	9760	9760	9760	9760	0
236	20231206	162900	1058204910	9760	9760	9760	9760	0
237	20231206	162800	1058204910	9760	9760	9760	9760	0
238	20231206	162700	1058204910	9760	9760	9760	9760	0
239	20231206	162600	1058204910	9760	9760	9760	9760	0
240	20231206	162500	1058204910	9760	9760	9760	9760	0
241	20231206	162400	1058204910	9760	9760	9760	9760	0
242	20231206	162300	1058204910	9760	9760	9760	9760	1413
243	20231206	162200	1058204910	9760	9760	9760	9760	0
244	20231206	162100	1058204910	9760	9760	9760	9760	0
245	20231206	162000	1058204910	9760	9760	9760	9760	0
246	20231206	161900	1058204910	9760	9760	9760	9760	0
247	20231206	161800	1058204910	9760	9760	9760	9760	0
248	20231206	161700	1058204910	9760	9760	9760	9760	0
249	20231206	161600	1058204910	9760	9760	9760	9760	0
250	20231206	161500	1058204910	9760	9760	9760	9760	0
251	20231206	161400	1058204910	9760	9760	9760	9760	0
252	20231206	161300	1058204910	9760	9760	9760	9760	0
253	20231206	161200	1058204910	9760	9760	9760	9760	0
254	20231206	161100	1058204910	9760	9760	9760	9760	0
255	20231206	161000	1058204910	9760	9760	9760	9760	0
256	20231206	160900	1058204910	9760	9760	9760	9760	0
257	20231206	160800	1058204910	9760	9760	9760	9760	0
258	20231206	160700	1058204910	9760	9760	9760	9760	0
259	20231206	160600	1058204910	9760	9760	9760	9760	0
260	20231206	160500	1058204910	9760	9760	9760	9760	0
261	20231206	160400	1058204910	9760	9760	9760	9760	0
262	20231206	160300	1058204910	9760	9760	9760	9760	0
263	20231206	160200	1058204910	9760	9760	9760	9760	0
264	20231206	160100	1058204910	9760	9760	9760	9760	0
265	20231206	160000	1058204910	9760	9760	9760	9760	0
266	20231206	155900	1058204910	9760	9760	9760	9760	0
267	20231206	155800	1058204910	9760	9760	9760	9760	0
268	20231206	155700	1058204910	9760	9760	9760	9760	0
269	20231206	155600	1058204910	9760	9760	9760	9760	0
270	20231206	155500	1058204910	9760	9760	9760	9760	0
271	20231206	155400	1058204910	9760	9760	9760	9760	0
272	20231206	155300	1058204910	9760	9760	9760	9760	1413
273	20231206	155200	1058204910	9760	9760	9760	9760	0
274	20231206	155100	1058204910	9760	9760	9760	9760	0
275	20231206	155000	1058204910	9760	9760	9760	9760	0
276	20231206	154900	1058204910	9760	9760	9760	9760	0
277	20231206	154800	1058204910	9760	9760	9760	9760	0
278	20231206	154700	1058204910	9760	9760	9760	9760	0
279	20231206	154600	1058204910	9760	9760	9760	9760	0
280	20231206	154500	1058204910	9760	9760	9760	9760	0
281	20231206	154400	1058204910	9760	9760	9760	9760	0
282	20231206	154300	1058204910	9760	9760	9760	9760	0
283	20231206	154200	1058204910	9760	9760	9760	9760	0
284	20231206	154100	1058204910	9760	9760	9760	9760	0
285	20231206	154000	1058204910	9760	9760	9760	9760	0
286	20231206	153900	1058204910	9760	9760	9760	9760	0
287	20231206	153800	1058204910	9760	9760	9760	9760	0
288	20231206	153700	1058204910	9760	9760	9760	9760	0
289	20231206	153600	1058204910	9760	9760	9760	9760	0
290	20231206	153500	1058204910	9760	9760	9760	9760	0
291	20231206	153400	1058204910	9760	9760	9760	9760	0
292	20231206	153300	1058204910	9760	9760	9760	9760	0
293	20231206	153200	1058204910	9760	9760	9760	9760	0
294	20231206	153100	1058204910	9760	9760	9760	9760	0
295	20231206	153000	1058204910	9760	9760	9760	9760	1413
296	20231206	152900	1044414030	9760	9760	9760	9760	0
297	20231206	152800	1044414030	9760	9760	9760	9760	0
298	20231206	152700	1044414030	9760	9760	9760	9760	0
299	20231206	152600	1044414030	9760	9760	9760	9760	0
300	20231206	152500	1044414030	9760	9760	9760	9760	0
301	20231206	152400	1044414030	9760	9760	9760	9760	0
302	20231206	152300	1044414030	9760	9760	9760	9760	0
303	20231206	152200	1044414030	9760	9760	9760	9760	0
304	20231206	152100	1044414030	9760	9760	9760	9760	0
305	20231206	152000	1044414030	9760	9760	9760	9760	0
306	20231206	151900	1044414030	9760	9760	9760	9740	199
307	20231206	151800	1042471810	9760	9750	9760	9750	494
308	20231206	151700	1037654740	9750	9760	9760	9750	191
309	20231206	151600	1035790940	9770	9770	9770	9770	0
310	20231206	151500	1035790940	9770	9750	9770	9750	71
311	20231206	151400	1035098670	9750	9760	9770	9750	147
312	20231206	151300	1033663780	9760	9770	9770	9760	296
313	20231206	151200	1030773810	9770	9770	9770	9770	194
314	20231206	151100	1028878430	9770	9770	9780	9770	161
315	20231206	151000	1027305310	9770	9770	9770	9770	32
316	20231206	150900	1026992670	9780	9780	9780	9780	55
317	20231206	150800	1026454770	9780	9780	9780	9780	2
318	20231206	150700	1026435210	9790	9790	9790	9790	0
319	20231206	150600	1026435210	9790	9790	9790	9790	0
320	20231206	150500	1026435210	9790	9790	9790	9790	0
321	20231206	150400	1026435210	9790	9760	9790	9750	87
322	20231206	150300	1025583770	9750	9750	9750	9750	51
323	20231206	150200	1025086520	9750	9750	9750	9750	37
324	20231206	150100	1024725770	9740	9760	9760	9740	20
325	20231206	150000	1024530790	9780	9780	9780	9780	3
326	20231206	145900	1024501450	9760	9750	9800	9750	476
327	20231206	145800	1019860080	9770	9780	9780	9770	2
328	20231206	145700	1019840530	9810	9770	9810	9770	2
329	20231206	145600	1019820950	9770	9750	9770	9740	3002
330	20231206	145500	990562240	9770	9770	9770	9770	272
331	20231206	145400	987904800	9770	9770	9770	9770	3
332	20231206	145300	987875490	9750	9820	9820	9750	2006
333	20231206	145200	968308810	9820	9770	9820	9770	297
334	20231206	145100	965406920	9780	9780	9780	9780	10
335	20231206	145000	965309120	9820	9820	9820	9820	0
336	20231206	144900	965309120	9820	9800	9820	9800	230
337	20231206	144800	963050560	9820	9790	9820	9790	2
338	20231206	144700	963030950	9790	9790	9790	9790	2
339	20231206	144600	963011370	9780	9790	9790	9780	280
340	20231206	144500	960271440	9820	9820	9820	9820	4
341	20231206	144400	960232160	9820	9820	9820	9820	1
342	20231206	144300	960222340	9790	9790	9790	9790	0
343	20231206	144200	960222340	9790	9790	9790	9790	0
344	20231206	144100	960222340	9790	9790	9790	9790	7
345	20231206	144000	960153810	9790	9770	9790	9770	5
346	20231206	143900	960104940	9770	9770	9770	9770	0
347	20231206	143800	960104940	9770	9770	9770	9770	0
348	20231206	143700	960104940	9770	9770	9770	9770	227
349	20231206	143600	957887150	9770	9800	9800	9770	1901
350	20231206	143500	939311940	9790	9790	9790	9790	312
351	20231206	143400	936257460	9790	9790	9790	9790	0
352	20231206	143300	936257460	9790	9790	9790	9790	230
353	20231206	143200	934005760	9790	9790	9790	9790	1
354	20231206	143100	933995970	9800	9800	9800	9800	0
355	20231206	143000	933995970	9800	9810	9810	9800	1101
356	20231206	142900	923204420	9810	9810	9810	9810	0
357	20231206	142800	923204420	9810	9810	9810	9810	77
358	20231206	142700	922449050	9810	9820	9830	9810	192
359	20231206	142600	920564510	9810	9820	9820	9810	136
360	20231206	142500	919229350	9810	9810	9810	9810	50
361	20231206	142400	918738850	9810	9810	9810	9810	0
362	20231206	142300	918738850	9810	9810	9810	9810	50
363	20231206	142200	918248350	9820	9820	9820	9820	2
364	20231206	142100	918228710	9820	9820	9820	9820	0
365	20231206	142000	918228710	9820	9820	9820	9810	4
366	20231206	141900	918189450	9820	9820	9820	9820	0
367	20231206	141800	918189450	9820	9820	9820	9820	0
368	20231206	141700	918189450	9820	9820	9820	9820	43
369	20231206	141600	917767190	9820	9820	9820	9820	150
370	20231206	141500	916294190	9810	9810	9810	9810	0
371	20231206	141400	916294190	9810	9810	9810	9810	0
372	20231206	141300	916294190	9810	9810	9810	9810	2
373	20231206	141200	916274570	9810	9810	9810	9810	104
374	20231206	141100	915254330	9820	9820	9820	9820	0
375	20231206	141000	915254330	9820	9820	9820	9820	3
376	20231206	140900	915224870	9820	9810	9820	9810	138
377	20231206	140800	913869720	9820	9820	9820	9820	131
378	20231206	140700	912583300	9810	9810	9810	9810	35
379	20231206	140600	912239950	9810	9810	9810	9810	0
380	20231206	140500	912239950	9810	9810	9810	9810	300
381	20231206	140400	909296950	9810	9810	9810	9810	2
382	20231206	140300	909277330	9810	9810	9810	9810	100
383	20231206	140200	908296330	9810	9810	9810	9810	532
384	20231206	140100	903077410	9820	9820	9820	9820	50
385	20231206	140000	902586410	9820	9820	9820	9820	0
386	20231206	135900	902586410	9820	9820	9820	9820	73
387	20231206	135800	901869550	9820	9830	9830	9820	205
388	20231206	135700	899856270	9820	9820	9820	9820	57
389	20231206	135600	899296530	9820	9830	9830	9820	7
390	20231206	135500	899227780	9820	9820	9820	9820	159
391	20231206	135400	897666400	9820	9820	9820	9820	31
392	20231206	135300	897361980	9820	9820	9820	9820	13
393	20231206	135200	897234320	9830	9820	9830	9820	32
394	20231206	135100	896920070	9820	9810	9820	9810	558
395	20231206	135000	891442700	9810	9810	9810	9810	1
396	20231206	134900	891432890	9790	9800	9800	9790	233
397	20231206	134800	889150300	9800	9800	9800	9800	0
398	20231206	134700	889150300	9800	9800	9800	9800	0
399	20231206	134600	889150300	9800	9790	9800	9790	139
400	20231206	134500	887788130	9800	9800	9800	9800	10
401	20231206	134400	887690130	9800	9800	9800	9800	0
402	20231206	134300	887690130	9800	9800	9800	9800	96
403	20231206	134200	886749330	9800	9800	9800	9800	40
404	20231206	134100	886357330	9800	9800	9800	9800	0
405	20231206	134000	886357330	9800	9800	9800	9800	218
406	20231206	133900	884220930	9800	9800	9800	9800	5
407	20231206	133800	884171930	9800	9800	9800	9800	151
408	20231206	133700	882692130	9800	9790	9800	9790	480
409	20231206	133600	877988140	9790	9790	9790	9790	0
410	20231206	133500	877988140	9790	9790	9790	9790	0
411	20231206	133400	877988140	9790	9800	9800	9790	2
412	20231206	133300	877968550	9800	9780	9800	9780	21
413	20231206	133200	877763150	9800	9800	9800	9800	0
414	20231206	133100	877763150	9800	9770	9800	9770	325
415	20231206	133000	874587150	9770	9770	9770	9770	0
416	20231206	132900	874587150	9770	9770	9770	9770	0
417	20231206	132800	874587150	9770	9800	9800	9770	205
418	20231206	132700	872583830	9800	9800	9800	9800	1
419	20231206	132600	872574030	9790	9790	9790	9790	0
420	20231206	132500	872574030	9790	9790	9790	9790	0
421	20231206	132400	872574030	9790	9790	9790	9790	9
422	20231206	132300	872485920	9790	9790	9790	9790	0
423	20231206	132200	872485920	9790	9790	9790	9790	0
424	20231206	132100	872485920	9790	9800	9800	9790	2
425	20231206	132000	872466330	9800	9800	9800	9800	332
426	20231206	131900	869212730	9800	9790	9800	9790	180
427	20231206	131800	867449490	9790	9790	9790	9790	109
428	20231206	131700	866382380	9790	9790	9790	9790	0
429	20231206	131600	866382380	9790	9770	9790	9770	474
430	20231206	131500	861749680	9770	9770	9770	9770	2
431	20231206	131400	861730140	9770	9770	9770	9770	1
432	20231206	131300	861720370	9760	9740	9760	9740	2
433	20231206	131200	861700870	9740	9770	9770	9740	1818
434	20231206	131100	843977300	9770	9770	9770	9770	500
435	20231206	131000	839092300	9770	9770	9770	9770	5
436	20231206	130900	839043450	9770	9770	9770	9770	381
437	20231206	130800	835321080	9770	9760	9770	9760	34
438	20231206	130700	834989220	9760	9760	9770	9760	255
439	20231206	130600	832498280	9740	9740	9740	9740	0
440	20231206	130500	832498280	9740	9740	9740	9740	0
441	20231206	130400	832498280	9740	9740	9740	9740	0
442	20231206	130300	832498280	9740	9740	9740	9740	50
443	20231206	130200	832011280	9750	9750	9750	9750	50
444	20231206	130100	831523780	9750	9750	9750	9750	0
445	20231206	130000	831523780	9750	9750	9750	9750	1
446	20231206	125900	831514030	9740	9740	9740	9740	516
447	20231206	125800	826488190	9740	9740	9740	9740	22
448	20231206	125700	826273910	9760	9760	9760	9760	1
449	20231206	125600	826264150	9750	9750	9750	9750	0
450	20231206	125500	826264150	9750	9750	9750	9750	13
451	20231206	125400	826137400	9770	9750	9770	9740	559
452	20231206	125300	820692700	9750	9750	9750	9750	633
453	20231206	125200	814520950	9760	9760	9760	9760	0
454	20231206	125100	814520950	9760	9760	9760	9760	565
455	20231206	125000	809006550	9770	9770	9770	9770	32
456	20231206	124900	808693910	9780	9780	9780	9780	0
457	20231206	124800	808693910	9780	9780	9780	9780	5
458	20231206	124700	808645010	9770	9770	9770	9770	0
459	20231206	124600	808645010	9770	9770	9770	9770	518
460	20231206	124500	803584150	9780	9780	9780	9780	13
461	20231206	124400	803457010	9800	9800	9800	9800	25
462	20231206	124300	803212010	9800	9800	9800	9800	387
463	20231206	124200	799419410	9790	9790	9790	9790	0
464	20231206	124100	799419410	9790	9790	9790	9790	3
465	20231206	124000	799390040	9780	9780	9780	9780	0
466	20231206	123900	799390040	9780	9780	9780	9780	50
467	20231206	123800	798901040	9780	9780	9780	9780	0
468	20231206	123700	798901040	9780	9780	9780	9780	48
469	20231206	123600	798431600	9800	9800	9800	9800	1
470	20231206	123500	798421800	9800	9800	9800	9800	1
471	20231206	123400	798412000	9810	9810	9810	9810	0
472	20231206	123300	798412000	9810	9810	9810	9810	0
473	20231206	123200	798412000	9810	9810	9810	9810	0
474	20231206	123100	798412000	9810	9810	9810	9810	2
475	20231206	123000	798392380	9760	9770	9770	9760	183
476	20231206	122900	796606200	9800	9800	9800	9800	500
477	20231206	122800	791706200	9800	9800	9800	9800	0
478	20231206	122700	791706200	9800	9800	9800	9800	325
479	20231206	122600	788521200	9800	9800	9800	9800	351
480	20231206	122500	785081400	9800	9800	9800	9800	104
481	20231206	122400	784062200	9780	9780	9780	9780	149
482	20231206	122300	782604980	9780	9780	9780	9780	20
483	20231206	122200	782409380	9780	9780	9780	9780	0
484	20231206	122100	782409380	9780	9780	9780	9780	0
485	20231206	122000	782409380	9780	9780	9780	9780	0
486	20231206	121900	782409380	9780	9780	9780	9780	1
487	20231206	121800	782399600	9780	9780	9780	9780	0
488	20231206	121700	782399600	9780	9780	9780	9760	340
489	20231206	121600	779074420	9780	9780	9780	9780	70
490	20231206	121500	778389820	9780	9800	9800	9780	1018
491	20231206	121400	768433180	9800	9800	9800	9800	5
492	20231206	121300	768384180	9800	9800	9800	9800	0
493	20231206	121200	768384180	9800	9800	9800	9800	20
494	20231206	121100	768188180	9790	9790	9790	9790	0
495	20231206	121000	768188180	9790	9770	9790	9770	1501
496	20231206	120900	753504970	9780	9780	9780	9780	500
497	20231206	120800	748614970	9780	9780	9780	9780	2
498	20231206	120700	748595410	9770	9770	9770	9770	1
499	20231206	120600	748585640	9780	9780	9780	9780	250
500	20231206	120500	746140640	9780	9780	9780	9780	805
501	20231206	120400	738267740	9770	9770	9770	9770	102
502	20231206	120300	737271200	9760	9760	9760	9760	2
503	20231206	120200	737251680	9770	9770	9770	9770	25
504	20231206	120100	737007430	9780	9790	9790	9780	29
505	20231206	120000	736723800	9790	9790	9790	9790	5
506	20231206	115900	736674850	9780	9790	9790	9760	102
507	20231206	115800	735678730	9790	9790	9790	9790	2
508	20231206	115700	735659150	9790	9790	9790	9790	6
509	20231206	115600	735600410	9790	9780	9790	9780	16
510	20231206	115500	735443900	9790	9790	9790	9770	258
511	20231206	115400	732920830	9800	9790	9800	9760	404
512	20231206	115300	728974350	9800	9810	9810	9800	124
513	20231206	115200	727758930	9820	9830	9830	9820	488
514	20231206	115100	722966740	9830	9830	9830	9830	4
515	20231206	115000	722927420	9830	9830	9830	9830	0
516	20231206	114900	722927420	9830	9820	9830	9820	43
517	20231206	114800	722504780	9810	9800	9820	9800	88
518	20231206	114700	721640880	9840	9840	9840	9800	204
519	20231206	114600	719636350	9820	9830	9830	9820	1906
520	20231206	114500	700910390	9830	9820	9830	9820	261
521	20231206	114400	698344770	9820	9820	9820	9820	144
522	20231206	114300	696930690	9820	9800	9820	9800	416
523	20231206	114200	692849690	9800	9800	9810	9800	31
524	20231206	114100	692545600	9800	9780	9800	9780	118
525	20231206	114000	691389980	9770	9770	9770	9770	0
526	20231206	113900	691389980	9770	9760	9790	9760	3048
527	20231206	113800	661558210	9750	9760	9760	9750	304
528	20231206	113700	658591220	9750	9750	9750	9750	5
529	20231206	113600	658542470	9730	9750	9750	9730	7
530	20231206	113500	658474260	9740	9740	9740	9740	3
531	20231206	113400	658445040	9740	9740	9740	9740	22
532	20231206	113300	658230760	9740	9750	9750	9740	368
533	20231206	113200	654645330	9750	9750	9750	9750	1
534	20231206	113100	654635580	9750	9750	9770	9750	503
535	20231206	113000	649731290	9770	9750	9770	9750	217
536	20231206	112900	647611940	9750	9760	9790	9750	2098
537	20231206	112800	627099530	9760	9740	9760	9740	336
538	20231206	112700	623822470	9740	9740	9750	9740	365
539	20231206	112600	620265740	9740	9730	9750	9730	533
540	20231206	112500	615073330	9730	9700	9730	9700	1056
541	20231206	112400	604806750	9700	9690	9700	9690	1000
542	20231206	112300	595107300	9690	9670	9690	9670	308
543	20231206	112200	592128780	9670	9670	9670	9670	1
544	20231206	112100	592119110	9670	9670	9670	9670	7
545	20231206	112000	592051420	9690	9690	9690	9690	87
546	20231206	111900	591208390	9690	9690	9690	9690	65
547	20231206	111800	590578540	9700	9690	9700	9690	6
548	20231206	111700	590520390	9690	9690	9690	9690	0
549	20231206	111600	590520390	9690	9690	9690	9690	0
550	20231206	111500	590520390	9690	9690	9690	9690	300
551	20231206	111400	587613390	9690	9670	9690	9670	3892
552	20231206	111300	549952350	9660	9670	9670	9660	1128
553	20231206	111200	539055090	9670	9680	9680	9670	114
554	20231206	111100	537951720	9680	9670	9680	9670	2145
555	20231206	111000	517208210	9670	9670	9670	9670	0
556	20231206	110900	517208210	9670	9670	9670	9670	0
557	20231206	110800	517208210	9670	9670	9670	9670	0
558	20231206	110700	517208210	9670	9670	9670	9670	0
559	20231206	110600	517208210	9670	9670	9670	9670	30
560	20231206	110500	516918110	9670	9670	9670	9670	80
561	20231206	110400	516144510	9670	9670	9670	9670	0
562	20231206	110300	516144510	9670	9670	9670	9670	20
563	20231206	110200	515951110	9650	9650	9650	9650	0
564	20231206	110100	515951110	9650	9650	9650	9650	2000
565	20231206	110000	496651110	9670	9650	9670	9650	101
566	20231206	105900	495676440	9650	9650	9650	9650	203
567	20231206	105800	493717490	9650	9650	9650	9650	224
568	20231206	105700	491555890	9650	9640	9650	9640	3867
569	20231206	105600	454239880	9610	9610	9610	9610	7
570	20231206	105500	454172610	9600	9640	9640	9600	1690
571	20231206	105400	437943740	9640	9640	9640	9640	120
572	20231206	105300	436786940	9640	9640	9640	9640	0
573	20231206	105200	436786940	9640	9640	9640	9640	263
574	20231206	105100	434251620	9640	9640	9640	9640	0
575	20231206	105000	434251620	9640	9640	9640	9640	233
576	20231206	104900	432005500	9640	9640	9640	9640	0
577	20231206	104800	432005500	9640	9640	9640	9640	3
578	20231206	104700	431976580	9640	9640	9640	9640	214
579	20231206	104600	429913620	9650	9620	9650	9620	349
580	20231206	104500	426549790	9610	9600	9610	9600	595
581	20231206	104400	420837780	9600	9600	9600	9600	6
582	20231206	104300	420780180	9600	9600	9600	9600	0
583	20231206	104200	420780180	9600	9600	9600	9600	0
584	20231206	104100	420780180	9600	9600	9600	9600	417
585	20231206	104000	416776980	9580	9600	9600	9580	2171
586	20231206	103900	395967140	9600	9600	9600	9600	1500
587	20231206	103800	381567140	9590	9590	9590	9590	5
588	20231206	103700	381519190	9600	9600	9600	9600	0
589	20231206	103600	381519190	9600	9600	9600	9600	1304
590	20231206	103500	369000790	9600	9600	9600	9600	10
591	20231206	103400	368904790	9600	9600	9600	9600	4
592	20231206	103300	368866390	9600	9600	9600	9600	47
593	20231206	103200	368415190	9590	9590	9590	9590	2
594	20231206	103100	368396010	9590	9590	9590	9590	6
595	20231206	103000	368338470	9600	9590	9600	9590	6
596	20231206	102900	368280880	9580	9580	9580	9580	325
597	20231206	102800	365167380	9580	9590	9590	9580	369
598	20231206	102700	361631480	9590	9590	9590	9590	0
599	20231206	102600	361631480	9590	9590	9590	9590	0
600	20231206	102500	361631480	9590	9590	9590	9590	3
601	20231206	102400	361602710	9600	9600	9600	9600	172
602	20231206	102300	359951510	9600	9600	9600	9600	0
603	20231206	102200	359951510	9600	9610	9610	9600	23
604	20231206	102100	359730510	9600	9590	9600	9590	625
605	20231206	102000	353734610	9590	9640	9640	9590	1005
606	20231206	101900	344085470	9640	9640	9640	9640	0
607	20231206	101800	344085470	9640	9640	9640	9640	50
608	20231206	101700	343603470	9640	9640	9640	9640	0
609	20231206	101600	343603470	9640	9640	9640	9640	50
610	20231206	101500	343121470	9650	9650	9650	9650	100
611	20231206	101400	342156470	9650	9650	9650	9650	0
612	20231206	101300	342156470	9650	9640	9650	9640	69
613	20231206	101200	341491220	9610	9620	9620	9610	208
614	20231206	101100	339491990	9610	9610	9610	9610	0
615	20231206	101000	339491990	9610	9620	9620	9610	1002
616	20231206	100900	329857480	9610	9610	9610	9610	0
617	20231206	100800	329857480	9610	9610	9610	9610	100
618	20231206	100700	328896480	9610	9610	9610	9610	240
619	20231206	100600	326590080	9600	9610	9610	9600	776
620	20231206	100500	319135060	9610	9610	9610	9610	434
621	20231206	100400	314964320	9610	9610	9610	9610	31
622	20231206	100300	314666410	9610	9650	9650	9610	604
623	20231206	100200	308846840	9640	9640	9650	9640	71
624	20231206	100100	308162380	9640	9640	9640	9640	0
625	20231206	100000	308162380	9640	9640	9640	9640	110
626	20231206	095900	307101980	9640	9640	9640	9640	0
627	20231206	095800	307101980	9640	9640	9640	9640	7
628	20231206	095700	307034500	9650	9610	9650	9610	313
629	20231206	095600	304026370	9610	9590	9610	9590	3432
630	20231206	095500	271073440	9600	9600	9600	9600	175
631	20231206	095400	269393440	9580	9600	9600	9580	1000
632	20231206	095300	259813100	9610	9600	9610	9590	2975
633	20231206	095200	231265610	9600	9600	9600	9600	0
634	20231206	095100	231265610	9600	9640	9640	9600	347
635	20231206	095000	227930950	9650	9650	9650	9650	28
636	20231206	094900	227660750	9610	9650	9650	9610	110
637	20231206	094800	226603210	9610	9650	9650	9610	1140
638	20231206	094700	215631200	9650	9650	9660	9640	119
639	20231206	094600	214482820	9650	9650	9650	9650	7
640	20231206	094500	214415270	9680	9680	9680	9680	1
641	20231206	094400	214405590	9680	9680	9680	9680	0
642	20231206	094300	214405590	9680	9680	9680	9680	10
643	20231206	094200	214308790	9680	9680	9680	9680	300
644	20231206	094100	211404790	9710	9710	9710	9680	1291
645	20231206	094000	198873680	9710	9680	9710	9680	1261
646	20231206	093900	186631520	9680	9660	9710	9660	814
647	20231206	093800	178757740	9660	9670	9670	9650	39
648	20231206	093700	178381070	9670	9660	9670	9660	32
649	20231206	093600	178071890	9640	9670	9670	9640	1233
650	20231206	093500	166180340	9670	9680	9680	9670	56
651	20231206	093400	165638520	9690	9680	9690	9670	403
652	20231206	093300	161741340	9710	9670	9710	9670	12
653	20231206	093200	161624890	9670	9680	9680	9670	29
654	20231206	093100	161344260	9680	9680	9680	9680	180
655	20231206	093000	159601860	9670	9670	9670	9670	107
656	20231206	092900	158567170	9650	9660	9660	9650	2510
657	20231206	092800	134343040	9660	9670	9670	9660	59
658	20231206	092700	133772550	9680	9690	9690	9680	747
659	20231206	092600	126541440	9690	9690	9690	9690	151
660	20231206	092500	125078250	9690	9720	9720	9690	42
661	20231206	092400	124670760	9720	9710	9720	9710	2032
662	20231206	092300	104938920	9710	9700	9710	9670	1583
663	20231206	092200	89584060	9700	9710	9710	9700	1350
664	20231206	092100	76476310	9720	9710	9740	9710	1302
665	20231206	092000	63829190	9700	9680	9700	9680	1158
666	20231206	091900	52608060	9670	9640	9670	9640	2625
667	20231206	091800	27255700	9650	9650	9650	9650	6
668	20231206	091700	27197800	9650	9650	9650	9650	0
669	20231206	091600	27197800	9650	9650	9650	9650	1
670	20231206	091500	27188150	9650	9650	9650	9620	37
671	20231206	091400	26832000	9650	9620	9650	9620	555
672	20231206	091300	21491790	9640	9640	9640	9640	52
673	20231206	091200	20990510	9650	9650	9650	9650	0
674	20231206	091100	20990510	9650	9630	9650	9630	5
675	20231206	091000	20942280	9650	9620	9660	9610	109
676	20231206	090900	19893220	9620	9620	9620	9620	256
677	20231206	090800	17430500	9620	9650	9650	9620	205
678	20231206	090700	15456900	9650	9650	9650	9650	72
679	20231206	090600	14762100	9650	9670	9680	9650	452
680	20231206	090500	10393900	9680	9670	9680	9670	37
681	20231206	090400	10035980	9670	9640	9670	9630	72
682	20231206	090300	9341840	9650	9640	9690	9640	160
683	20231206	090200	7797550	9630	9630	9630	9630	21
684	20231206	090100	7595320	9580	9580	9580	9580	0
685	20231206	090000	7595320	9580	9570	9580	9570	791