KissMeData/016710/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190100	310598650	9810	9810	9810	9810	322
3	20231204	190000	310598650	9810	9810	9810	9810	0
4	20231204	185900	310598650	9810	9810	9810	9810	0
5	20231204	185800	310598650	9810	9810	9810	9810	0
6	20231204	185700	310598650	9810	9810	9810	9810	0
7	20231204	185600	310598650	9810	9810	9810	9810	0
8	20231204	185500	310598650	9810	9810	9810	9810	0
9	20231204	185400	310598650	9810	9810	9810	9810	0
10	20231204	185300	310598650	9810	9810	9810	9810	0
11	20231204	185200	310598650	9810	9810	9810	9810	0
12	20231204	185100	310598650	9810	9810	9810	9810	0
13	20231204	185000	310598650	9810	9810	9810	9810	0
14	20231204	184900	310598650	9810	9810	9810	9810	0
15	20231204	184800	310598650	9810	9810	9810	9810	0
16	20231204	184700	310598650	9810	9810	9810	9810	0
17	20231204	184600	310598650	9810	9810	9810	9810	0
18	20231204	184500	310598650	9810	9810	9810	9810	0
19	20231204	184400	310598650	9810	9810	9810	9810	0
20	20231204	184300	310598650	9810	9810	9810	9810	0
21	20231204	184200	310598650	9810	9810	9810	9810	0
22	20231204	184100	310598650	9810	9810	9810	9810	0
23	20231204	184000	310598650	9810	9810	9810	9810	0
24	20231204	183900	310598650	9810	9810	9810	9810	0
25	20231204	183800	310598650	9810	9810	9810	9810	0
26	20231204	183700	310598650	9810	9810	9810	9810	0
27	20231204	183600	310598650	9810	9810	9810	9810	0
28	20231204	183500	310598650	9810	9810	9810	9810	0
29	20231204	183400	310598650	9810	9810	9810	9810	0
30	20231204	183300	310598650	9810	9810	9810	9810	0
31	20231204	183200	310598650	9810	9810	9810	9810	0
32	20231204	183100	310598650	9810	9810	9810	9810	322
33	20231204	183000	310598650	9810	9810	9810	9810	0
34	20231204	182900	310598650	9810	9810	9810	9810	0
35	20231204	182800	310598650	9810	9810	9810	9810	0
36	20231204	182700	310598650	9810	9810	9810	9810	0
37	20231204	182600	310598650	9810	9810	9810	9810	0
38	20231204	182500	310598650	9810	9810	9810	9810	0
39	20231204	182400	310598650	9810	9810	9810	9810	0
40	20231204	182300	310598650	9810	9810	9810	9810	0
41	20231204	182200	310598650	9810	9810	9810	9810	0
42	20231204	182100	310598650	9810	9810	9810	9810	0
43	20231204	182000	310598650	9810	9810	9810	9810	0
44	20231204	181900	310598650	9810	9810	9810	9810	0
45	20231204	181800	310598650	9810	9810	9810	9810	0
46	20231204	181700	310598650	9810	9810	9810	9810	0
47	20231204	181600	310598650	9810	9810	9810	9810	0
48	20231204	181500	310598650	9810	9810	9810	9810	0
49	20231204	181400	310598650	9810	9810	9810	9810	0
50	20231204	181300	310598650	9810	9810	9810	9810	0
51	20231204	181200	310598650	9810	9810	9810	9810	0
52	20231204	181100	310598650	9810	9810	9810	9810	0
53	20231204	181000	310598650	9810	9810	9810	9810	0
54	20231204	180900	310598650	9810	9810	9810	9810	0
55	20231204	180800	310598650	9810	9810	9810	9810	0
56	20231204	180700	310598650	9810	9810	9810	9810	0
57	20231204	180600	310598650	9810	9810	9810	9810	0
58	20231204	180500	310598650	9810	9810	9810	9810	0
59	20231204	180400	310598650	9810	9810	9810	9810	0
60	20231204	180300	310598650	9810	9810	9810	9810	0
61	20231204	180200	310598650	9810	9810	9810	9810	0
62	20231204	180100	310598650	9810	9810	9810	9810	322
63	20231204	180000	310598650	9810	9810	9810	9810	0
64	20231204	175900	310598650	9810	9810	9810	9810	0
65	20231204	175800	310598650	9810	9810	9810	9810	0
66	20231204	175700	310598650	9810	9810	9810	9810	0
67	20231204	175600	310598650	9810	9810	9810	9810	0
68	20231204	175500	310598650	9810	9810	9810	9810	0
69	20231204	175400	310598650	9810	9810	9810	9810	0
70	20231204	175300	310598650	9810	9810	9810	9810	0
71	20231204	175200	310598650	9810	9810	9810	9810	0
72	20231204	175100	310598650	9810	9810	9810	9810	0
73	20231204	175000	310598650	9810	9810	9810	9810	0
74	20231204	174900	310598650	9810	9810	9810	9810	0
75	20231204	174800	310598650	9810	9810	9810	9810	0
76	20231204	174700	310598650	9810	9810	9810	9810	0
77	20231204	174600	310598650	9810	9810	9810	9810	0
78	20231204	174500	310598650	9810	9810	9810	9810	0
79	20231204	174400	310598650	9810	9810	9810	9810	0
80	20231204	174300	310598650	9810	9810	9810	9810	0
81	20231204	174200	310598650	9810	9810	9810	9810	0
82	20231204	174100	310598650	9810	9810	9810	9810	0
83	20231204	174000	310598650	9810	9810	9810	9810	0
84	20231204	173900	310598650	9810	9810	9810	9810	0
85	20231204	173800	310598650	9810	9810	9810	9810	0
86	20231204	173700	310598650	9810	9810	9810	9810	0
87	20231204	173600	310598650	9810	9810	9810	9810	0
88	20231204	173500	310598650	9810	9810	9810	9810	0
89	20231204	173400	310598650	9810	9810	9810	9810	0
90	20231204	173300	310598650	9810	9810	9810	9810	0
91	20231204	173200	310598650	9810	9810	9810	9810	0
92	20231204	173100	310598650	9810	9810	9810	9810	322
93	20231204	173000	310598650	9810	9810	9810	9810	0
94	20231204	172900	310598650	9810	9810	9810	9810	0
95	20231204	172800	310598650	9810	9810	9810	9810	0
96	20231204	172700	310598650	9810	9810	9810	9810	0
97	20231204	172600	310598650	9810	9810	9810	9810	0
98	20231204	172500	310598650	9810	9810	9810	9810	0
99	20231204	172400	310598650	9810	9810	9810	9810	0
100	20231204	172300	310598650	9810	9810	9810	9810	0
101	20231204	172200	310598650	9810	9810	9810	9810	0
102	20231204	172100	310598650	9810	9810	9810	9810	0
103	20231204	172000	310598650	9810	9810	9810	9810	0
104	20231204	171900	310598650	9810	9810	9810	9810	0
105	20231204	171800	310598650	9810	9810	9810	9810	0
106	20231204	171700	310598650	9810	9810	9810	9810	0
107	20231204	171600	310598650	9810	9810	9810	9810	0
108	20231204	171500	310598650	9810	9810	9810	9810	0
109	20231204	171400	310598650	9810	9810	9810	9810	0
110	20231204	171300	310598650	9810	9810	9810	9810	0
111	20231204	171200	310598650	9810	9810	9810	9810	0
112	20231204	171100	310598650	9810	9810	9810	9810	0
113	20231204	171000	310598650	9810	9810	9810	9810	0
114	20231204	170900	310598650	9810	9810	9810	9810	0
115	20231204	170800	310598650	9810	9810	9810	9810	0
116	20231204	170700	310598650	9810	9810	9810	9810	0
117	20231204	170600	310598650	9810	9810	9810	9810	0
118	20231204	170500	310598650	9810	9810	9810	9810	0
119	20231204	170400	310598650	9810	9810	9810	9810	0
120	20231204	170300	310598650	9810	9810	9810	9810	0
121	20231204	170200	310598650	9810	9810	9810	9810	0
122	20231204	170100	310598650	9810	9810	9810	9810	322
123	20231204	170000	310598650	9810	9810	9810	9810	0
124	20231204	165900	310598650	9810	9810	9810	9810	0
125	20231204	165800	310598650	9810	9810	9810	9810	0
126	20231204	165700	310598650	9810	9810	9810	9810	0
127	20231204	165600	310598650	9810	9810	9810	9810	0
128	20231204	165500	310598650	9810	9810	9810	9810	0
129	20231204	165400	310598650	9810	9810	9810	9810	0
130	20231204	165300	310598650	9810	9810	9810	9810	0
131	20231204	165200	310598650	9810	9810	9810	9810	0
132	20231204	165100	310598650	9810	9810	9810	9810	0
133	20231204	165000	310598650	9810	9810	9810	9810	0
134	20231204	164900	310598650	9810	9810	9810	9810	0
135	20231204	164800	310598650	9810	9810	9810	9810	0
136	20231204	164700	310598650	9810	9810	9810	9810	0
137	20231204	164600	310598650	9810	9810	9810	9810	0
138	20231204	164500	310598650	9810	9810	9810	9810	0
139	20231204	164400	310598650	9810	9810	9810	9810	0
140	20231204	164300	310598650	9810	9810	9810	9810	0
141	20231204	164200	310598650	9810	9810	9810	9810	0
142	20231204	164100	310598650	9810	9810	9810	9810	0
143	20231204	164000	310598650	9810	9810	9810	9810	0
144	20231204	163900	310598650	9810	9810	9810	9810	0
145	20231204	163800	310598650	9810	9810	9810	9810	0
146	20231204	163700	310598650	9810	9810	9810	9810	0
147	20231204	163600	310598650	9810	9810	9810	9810	0
148	20231204	163500	310598650	9810	9810	9810	9810	0
149	20231204	163400	310598650	9810	9810	9810	9810	0
150	20231204	163300	310598650	9810	9810	9810	9810	0
151	20231204	163200	310598650	9810	9810	9810	9810	0
152	20231204	163100	310598650	9810	9810	9810	9810	322
153	20231204	163000	310598650	9810	9810	9810	9810	0
154	20231204	162900	310598650	9810	9810	9810	9810	0
155	20231204	162800	310598650	9810	9810	9810	9810	0
156	20231204	162700	310598650	9810	9810	9810	9810	0
157	20231204	162600	310598650	9810	9810	9810	9810	0
158	20231204	162500	310598650	9810	9810	9810	9810	0
159	20231204	162400	310598650	9810	9810	9810	9810	0
160	20231204	162300	310598650	9810	9810	9810	9810	0
161	20231204	162200	310598650	9810	9810	9810	9810	0
162	20231204	162100	310598650	9810	9810	9810	9810	0
163	20231204	162000	310598650	9810	9810	9810	9810	0
164	20231204	161900	310598650	9810	9810	9810	9810	0
165	20231204	161800	310598650	9810	9810	9810	9810	0
166	20231204	161700	310598650	9810	9810	9810	9810	0
167	20231204	161600	310598650	9810	9810	9810	9810	0
168	20231204	161500	310598650	9810	9810	9810	9810	0
169	20231204	161400	310598650	9810	9810	9810	9810	0
170	20231204	161300	310598650	9810	9810	9810	9810	0
171	20231204	161200	310598650	9810	9810	9810	9810	0
172	20231204	161100	310598650	9810	9810	9810	9810	0
173	20231204	161000	310598650	9810	9810	9810	9810	0
174	20231204	160900	310598650	9810	9810	9810	9810	0
175	20231204	160800	310598650	9810	9810	9810	9810	0
176	20231204	160700	310598650	9810	9810	9810	9810	0
177	20231204	160600	310598650	9810	9810	9810	9810	0
178	20231204	160500	310598650	9810	9810	9810	9810	0
179	20231204	160400	310598650	9810	9810	9810	9810	0
180	20231204	160300	310598650	9810	9810	9810	9810	0
181	20231204	160200	310598650	9810	9810	9810	9810	0
182	20231204	160100	310598650	9810	9810	9810	9810	322
183	20231204	160000	310598650	9810	9810	9810	9810	0
184	20231204	155900	310598650	9810	9810	9810	9810	0
185	20231204	155800	310598650	9810	9810	9810	9810	0
186	20231204	155700	310598650	9810	9810	9810	9810	0
187	20231204	155600	310598650	9810	9810	9810	9810	0
188	20231204	155500	310598650	9810	9810	9810	9810	0
189	20231204	155400	310598650	9810	9810	9810	9810	0
190	20231204	155300	310598650	9810	9810	9810	9810	0
191	20231204	155200	310598650	9810	9810	9810	9810	0
192	20231204	155100	310598650	9810	9810	9810	9810	0
193	20231204	155000	310598650	9810	9810	9810	9810	0
194	20231204	154900	310598650	9810	9810	9810	9810	0
195	20231204	154800	310598650	9810	9810	9810	9810	0
196	20231204	154700	310598650	9810	9810	9810	9810	0
197	20231204	154600	310598650	9810	9810	9810	9810	0
198	20231204	154500	310598650	9810	9810	9810	9810	0
199	20231204	154400	310598650	9810	9810	9810	9810	0
200	20231204	154300	310598650	9810	9810	9810	9810	0
201	20231204	154200	310598650	9810	9810	9810	9810	0
202	20231204	154100	310598650	9810	9810	9810	9810	0
203	20231204	154000	310598650	9810	9810	9810	9810	0
204	20231204	153900	310598650	9810	9810	9810	9810	0
205	20231204	153800	310598650	9810	9810	9810	9810	0
206	20231204	153700	310598650	9810	9810	9810	9810	0
207	20231204	153600	310598650	9810	9810	9810	9810	0
208	20231204	153500	310598650	9810	9810	9810	9810	0
209	20231204	153400	310598650	9810	9810	9810	9810	0
210	20231204	153300	310598650	9810	9810	9810	9810	0
211	20231204	153200	310598650	9810	9810	9810	9810	0
212	20231204	153100	310598650	9810	9810	9810	9810	322
213	20231204	153000	310598650	9810	9810	9810	9810	322
214	20231204	152900	307439830	9830	9830	9830	9830	0
215	20231204	152800	307439830	9830	9830	9830	9830	0
216	20231204	152700	307439830	9830	9830	9830	9830	0
217	20231204	152600	307439830	9830	9830	9830	9830	0
218	20231204	152500	307439830	9830	9830	9830	9830	0
219	20231204	152400	307439830	9830	9830	9830	9830	0
220	20231204	152300	307439830	9830	9830	9830	9830	0
221	20231204	152200	307439830	9830	9830	9830	9830	0
222	20231204	152100	307439830	9830	9830	9830	9830	0
223	20231204	152000	307439830	9830	9830	9830	9830	0
224	20231204	151900	307439830	9830	9830	9830	9830	155
225	20231204	151800	305916180	9810	9810	9810	9810	4
226	20231204	151700	305876940	9800	9800	9800	9800	8
227	20231204	151600	305798540	9800	9830	9830	9800	27
228	20231204	151500	305533550	9800	9800	9800	9800	0
229	20231204	151400	305533550	9800	9800	9800	9800	0
230	20231204	151300	305533550	9800	9800	9800	9800	0
231	20231204	151200	305533550	9800	9810	9810	9800	48
232	20231204	151100	305062750	9810	9810	9810	9810	238
233	20231204	151000	302727970	9820	9820	9820	9820	10
234	20231204	150900	302629770	9820	9820	9820	9820	12
235	20231204	150800	302511930	9820	9820	9820	9820	10
236	20231204	150700	302413730	9820	9820	9820	9820	90
237	20231204	150600	301529930	9820	9820	9820	9820	76
238	20231204	150500	300783610	9820	9820	9820	9820	0
239	20231204	150400	300783610	9820	9820	9820	9820	0
240	20231204	150300	300783610	9820	9820	9820	9820	40
241	20231204	150200	300390810	9820	9820	9820	9820	0
242	20231204	150100	300390810	9820	9820	9820	9820	0
243	20231204	150000	300390810	9820	9820	9820	9820	0
244	20231204	145900	300390810	9820	9820	9820	9820	107
245	20231204	145800	299340070	9820	9820	9820	9820	50
246	20231204	145700	298849070	9820	9820	9820	9820	0
247	20231204	145600	298849070	9820	9820	9820	9820	1
248	20231204	145500	298839250	9810	9820	9820	9810	163
249	20231204	145400	297239750	9820	9820	9820	9820	0
250	20231204	145300	297239750	9820	9820	9820	9820	18
251	20231204	145200	297062990	9820	9830	9830	9820	11
252	20231204	145100	296954960	9830	9830	9830	9830	0
253	20231204	145000	296954960	9830	9830	9830	9830	0
254	20231204	144900	296954960	9830	9830	9830	9830	0
255	20231204	144800	296954960	9830	9830	9830	9830	0
256	20231204	144700	296954960	9830	9840	9840	9830	165
257	20231204	144600	295332690	9840	9840	9840	9840	51
258	20231204	144500	294830850	9840	9840	9840	9840	5
259	20231204	144400	294781650	9850	9850	9850	9850	30
260	20231204	144300	294486150	9850	9850	9850	9850	9
261	20231204	144200	294397500	9850	9850	9850	9850	0
262	20231204	144100	294397500	9850	9850	9850	9850	0
263	20231204	144000	294397500	9850	9850	9850	9850	0
264	20231204	143900	294397500	9850	9850	9850	9850	36
265	20231204	143800	294042900	9850	9850	9850	9850	12
266	20231204	143700	293924700	9850	9850	9850	9850	224
267	20231204	143600	291718300	9850	9850	9850	9850	50
268	20231204	143500	291225800	9850	9850	9850	9850	0
269	20231204	143400	291225800	9850	9850	9850	9850	52
270	20231204	143300	290713600	9850	9850	9850	9850	0
271	20231204	143200	290713600	9850	9850	9850	9850	14
272	20231204	143100	290575700	9850	9850	9850	9850	52
273	20231204	143000	290063500	9850	9850	9850	9850	1
274	20231204	142900	290053650	9850	9850	9850	9850	5
275	20231204	142800	290004400	9850	9850	9850	9850	38
276	20231204	142700	289630100	9850	9840	9850	9810	304
277	20231204	142600	286636610	9810	9840	9840	9810	231
278	20231204	142500	284365460	9850	9850	9850	9850	0
279	20231204	142400	284365460	9850	9850	9850	9850	0
280	20231204	142300	284365460	9850	9850	9850	9850	1
281	20231204	142200	284355610	9850	9850	9850	9850	0
282	20231204	142100	284355610	9850	9850	9850	9850	0
283	20231204	142000	284355610	9850	9850	9850	9850	20
284	20231204	141900	284158610	9830	9830	9830	9830	0
285	20231204	141800	284158610	9830	9830	9830	9830	0
286	20231204	141700	284158610	9830	9830	9830	9830	30
287	20231204	141600	283863710	9830	9830	9830	9830	0
288	20231204	141500	283863710	9830	9830	9830	9830	40
289	20231204	141400	283470510	9830	9830	9830	9830	2
290	20231204	141300	283450850	9830	9830	9830	9830	0
291	20231204	141200	283450850	9830	9830	9830	9830	5
292	20231204	141100	283401700	9830	9860	9860	9830	12
293	20231204	141000	283283680	9860	9860	9860	9860	96
294	20231204	140900	282337120	9860	9860	9860	9860	181
295	20231204	140800	280552460	9820	9820	9820	9820	5
296	20231204	140700	280503360	9870	9820	9870	9820	5
297	20231204	140600	280454210	9820	9820	9820	9820	3
298	20231204	140500	280424750	9820	9820	9820	9820	56
299	20231204	140400	279874830	9820	9820	9820	9820	2
300	20231204	140300	279855190	9820	9870	9870	9820	35
301	20231204	140200	279509990	9820	9820	9820	9820	0
302	20231204	140100	279509990	9820	9820	9820	9820	7
303	20231204	140000	279441250	9830	9830	9830	9830	29
304	20231204	135900	279156180	9830	9830	9830	9830	9
305	20231204	135800	279067710	9830	9830	9830	9830	41
306	20231204	135700	278664680	9870	9870	9870	9870	2
307	20231204	135600	278644940	9820	9820	9820	9820	0
308	20231204	135500	278644940	9820	9820	9820	9820	0
309	20231204	135400	278644940	9820	9820	9820	9820	0
310	20231204	135300	278644940	9820	9820	9820	9820	73
311	20231204	135200	277928080	9820	9820	9820	9820	8
312	20231204	135100	277849520	9870	9870	9870	9870	0
313	20231204	135000	277849520	9870	9870	9870	9790	2399
314	20231204	134900	254303920	9840	9840	9840	9840	0
315	20231204	134800	254303920	9840	9840	9840	9840	0
316	20231204	134700	254303920	9840	9840	9840	9840	20
317	20231204	134600	254107120	9840	9840	9840	9840	0
318	20231204	134500	254107120	9840	9840	9840	9840	20
319	20231204	134400	253910320	9840	9840	9840	9840	0
320	20231204	134300	253910320	9840	9840	9840	9840	42
321	20231204	134200	253497040	9840	9840	9840	9840	0
322	20231204	134100	253497040	9840	9840	9840	9840	87
323	20231204	134000	252640960	9900	9900	9900	9900	0
324	20231204	133900	252640960	9900	9900	9900	9900	0
325	20231204	133800	252640960	9900	9900	9900	9900	0
326	20231204	133700	252640960	9900	9900	9900	9900	27
327	20231204	133600	252373660	9840	9840	9840	9840	0
328	20231204	133500	252373660	9840	9840	9840	9840	19
329	20231204	133400	252186700	9900	9840	9900	9840	2415
330	20231204	133300	228342160	9830	9830	9830	9830	0
331	20231204	133200	228342160	9830	9830	9830	9830	0
332	20231204	133100	228342160	9830	9830	9830	9830	0
333	20231204	133000	228342160	9830	9820	9830	9820	221
334	20231204	132900	226169780	9820	9820	9820	9820	0
335	20231204	132800	226169780	9820	9820	9820	9820	0
336	20231204	132700	226169780	9820	9820	9820	9820	0
337	20231204	132600	226169780	9820	9820	9820	9820	0
338	20231204	132500	226169780	9820	9820	9820	9820	0
339	20231204	132400	226169780	9820	9820	9820	9820	76
340	20231204	132300	225423460	9820	9820	9820	9820	16
341	20231204	132200	225266340	9820	9820	9820	9820	0
342	20231204	132100	225266340	9820	9820	9820	9820	25
343	20231204	132000	225020840	9820	9820	9820	9820	14
344	20231204	131900	224883360	9820	9820	9820	9820	63
345	20231204	131800	224264700	9840	9820	9840	9820	85
346	20231204	131700	223429980	9840	9840	9840	9840	0
347	20231204	131600	223429980	9840	9840	9840	9840	0
348	20231204	131500	223429980	9840	9840	9840	9840	0
349	20231204	131400	223429980	9840	9840	9840	9840	0
350	20231204	131300	223429980	9840	9820	9840	9820	92
351	20231204	131200	222526460	9820	9820	9820	9820	0
352	20231204	131100	222526460	9820	9820	9820	9820	0
353	20231204	131000	222526460	9820	9820	9820	9820	10
354	20231204	130900	222428260	9840	9840	9840	9840	0
355	20231204	130800	222428260	9840	9840	9840	9840	42
356	20231204	130700	222014980	9840	9840	9840	9840	42
357	20231204	130600	221601700	9840	9840	9840	9840	21
358	20231204	130500	221395060	9840	9840	9840	9840	188
359	20231204	130400	219545140	9840	9840	9840	9840	0
360	20231204	130300	219545140	9840	9820	9840	9820	249
361	20231204	130200	217097670	9830	9840	9840	9830	301
362	20231204	130100	214138830	9840	9850	9850	9840	12
363	20231204	130000	214020740	9830	9830	9830	9830	0
364	20231204	125900	214020740	9830	9830	9830	9830	0
365	20231204	125800	214020740	9830	9830	9830	9830	0
366	20231204	125700	214020740	9830	9830	9830	9830	28
367	20231204	125600	213745500	9830	9830	9830	9830	0
368	20231204	125500	213745500	9830	9830	9830	9830	3
369	20231204	125400	213716010	9810	9830	9830	9810	555
370	20231204	125300	208264900	9830	9830	9830	9830	0
371	20231204	125200	208264900	9830	9830	9830	9830	75
372	20231204	125100	207527650	9850	9850	9850	9850	10
373	20231204	125000	207429150	9830	9840	9840	9830	50
374	20231204	124900	206937240	9850	9850	9850	9850	1
375	20231204	124800	206927390	9850	9850	9850	9850	10
376	20231204	124700	206828890	9840	9860	9860	9840	12
377	20231204	124600	206710710	9840	9840	9840	9840	43
378	20231204	124500	206287590	9840	9840	9840	9840	0
379	20231204	124400	206287590	9840	9840	9840	9840	0
380	20231204	124300	206287590	9840	9840	9840	9840	29
381	20231204	124200	206002230	9840	9840	9840	9840	0
382	20231204	124100	206002230	9840	9840	9840	9840	150
383	20231204	124000	204526230	9860	9860	9860	9860	6
384	20231204	123900	204467070	9870	9840	9870	9840	9
385	20231204	123800	204378480	9840	9830	9840	9830	92
386	20231204	123700	203473530	9840	9860	9860	9840	571
387	20231204	123600	197843620	9860	9860	9860	9860	49
388	20231204	123500	197360480	9870	9860	9870	9860	242
389	20231204	123400	194974050	9860	9860	9860	9860	117
390	20231204	123300	193820430	9860	9850	9860	9850	1015
391	20231204	123200	183818740	9840	9840	9840	9840	0
392	20231204	123100	183818740	9840	9840	9840	9840	0
393	20231204	123000	183818740	9840	9840	9840	9840	0
394	20231204	122900	183818740	9840	9840	9840	9840	8
395	20231204	122800	183740020	9840	9840	9840	9840	31
396	20231204	122700	183434980	9850	9850	9850	9850	10
397	20231204	122600	183336480	9850	9850	9850	9850	0
398	20231204	122500	183336480	9850	9850	9850	9850	0
399	20231204	122400	183336480	9850	9850	9850	9850	141
400	20231204	122300	181947630	9850	9850	9850	9850	1
401	20231204	122200	181937780	9840	9840	9840	9840	9
402	20231204	122100	181849220	9840	9840	9840	9840	13
403	20231204	122000	181721300	9840	9840	9840	9840	185
404	20231204	121900	179900900	9840	9830	9840	9830	381
405	20231204	121800	176152390	9830	9830	9830	9830	12
406	20231204	121700	176034430	9830	9830	9830	9830	0
407	20231204	121600	176034430	9830	9830	9830	9830	230
408	20231204	121500	173773530	9830	9830	9830	9830	50
409	20231204	121400	173282030	9830	9830	9830	9830	0
410	20231204	121300	173282030	9830	9830	9830	9830	0
411	20231204	121200	173282030	9830	9830	9830	9830	0
412	20231204	121100	173282030	9830	9830	9830	9830	1
413	20231204	121000	173272200	9800	9800	9800	9800	0
414	20231204	120900	173272200	9800	9800	9800	9800	0
415	20231204	120800	173272200	9800	9800	9800	9800	0
416	20231204	120700	173272200	9800	9800	9800	9800	91
417	20231204	120600	172380400	9800	9800	9800	9800	90
418	20231204	120500	171498400	9800	9800	9800	9800	0
419	20231204	120400	171498400	9800	9800	9800	9800	30
420	20231204	120300	171204400	9800	9800	9800	9800	0
421	20231204	120200	171204400	9800	9800	9800	9800	131
422	20231204	120100	169920600	9800	9800	9800	9800	10
423	20231204	120000	169822600	9790	9820	9820	9790	1021
424	20231204	115900	159820910	9810	9810	9810	9810	0
425	20231204	115800	159820910	9810	9810	9810	9810	64
426	20231204	115700	159193070	9810	9810	9810	9810	18
427	20231204	115600	159016490	9810	9810	9810	9810	70
428	20231204	115500	158329790	9810	9810	9810	9810	8
429	20231204	115400	158251310	9810	9810	9810	9810	7
430	20231204	115300	158182640	9810	9810	9810	9810	68
431	20231204	115200	157515560	9810	9810	9810	9810	33
432	20231204	115100	157191830	9830	9830	9830	9830	5
433	20231204	115000	157142680	9820	9820	9820	9820	0
434	20231204	114900	157142680	9820	9820	9820	9820	0
435	20231204	114800	157142680	9820	9820	9820	9820	0
436	20231204	114700	157142680	9820	9830	9830	9810	570
437	20231204	114600	151544960	9830	9830	9830	9830	60
438	20231204	114500	150955160	9830	9830	9830	9830	11
439	20231204	114400	150847030	9830	9810	9830	9810	644
440	20231204	114300	144521340	9810	9810	9810	9810	62
441	20231204	114200	143913120	9810	9810	9810	9810	15
442	20231204	114100	143765970	9810	9810	9810	9810	3
443	20231204	114000	143736540	9820	9810	9820	9810	656
444	20231204	113900	137299810	9800	9800	9800	9800	1
445	20231204	113800	137290010	9810	9810	9810	9810	76
446	20231204	113700	136544450	9800	9800	9800	9800	0
447	20231204	113600	136544450	9800	9800	9800	9800	0
448	20231204	113500	136544450	9800	9800	9800	9800	4
449	20231204	113400	136505250	9800	9800	9800	9800	22
450	20231204	113300	136289650	9800	9800	9800	9800	5
451	20231204	113200	136240650	9800	9800	9800	9800	9
452	20231204	113100	136152450	9810	9810	9810	9810	0
453	20231204	113000	136152450	9810	9810	9810	9810	0
454	20231204	112900	136152450	9810	9810	9810	9810	0
455	20231204	112800	136152450	9810	9810	9810	9810	50
456	20231204	112700	135661950	9810	9800	9810	9800	197
457	20231204	112600	133729440	9800	9800	9810	9800	9
458	20231204	112500	133641230	9800	9800	9800	9800	96
459	20231204	112400	132700430	9800	9800	9800	9800	307
460	20231204	112300	129691830	9800	9800	9800	9800	26
461	20231204	112200	129437030	9800	9800	9800	9800	0
462	20231204	112100	129437030	9800	9800	9800	9800	0
463	20231204	112000	129437030	9800	9800	9800	9800	0
464	20231204	111900	129437030	9800	9800	9800	9800	0
465	20231204	111800	129437030	9800	9800	9800	9800	0
466	20231204	111700	129437030	9800	9800	9800	9800	152
467	20231204	111600	127947430	9810	9810	9810	9810	0
468	20231204	111500	127947430	9810	9810	9810	9810	0
469	20231204	111400	127947430	9810	9810	9810	9810	0
470	20231204	111300	127947430	9810	9810	9810	9810	20
471	20231204	111200	127751230	9800	9800	9800	9800	0
472	20231204	111100	127751230	9800	9800	9800	9800	0
473	20231204	111000	127751230	9800	9800	9800	9800	345
474	20231204	110900	124370230	9810	9810	9810	9810	0
475	20231204	110800	124370230	9810	9810	9810	9810	0
476	20231204	110700	124370230	9810	9810	9810	9810	0
477	20231204	110600	124370230	9810	9810	9810	9810	23
478	20231204	110500	124144600	9810	9810	9810	9810	22
479	20231204	110400	123928780	9810	9810	9810	9810	9
480	20231204	110300	123840490	9810	9810	9810	9810	13
481	20231204	110200	123712960	9810	9810	9810	9810	43
482	20231204	110100	123291130	9810	9810	9810	9810	3
483	20231204	110000	123261700	9810	9810	9810	9810	2
484	20231204	105900	123242080	9810	9810	9810	9810	5
485	20231204	105800	123193030	9810	9810	9810	9810	3
486	20231204	105700	123163600	9810	9810	9810	9810	29
487	20231204	105600	122879110	9810	9810	9810	9810	0
488	20231204	105500	122879110	9810	9810	9810	9810	5
489	20231204	105400	122830060	9810	9810	9810	9810	0
490	20231204	105300	122830060	9810	9810	9810	9810	4
491	20231204	105200	122790820	9810	9810	9810	9810	0
492	20231204	105100	122790820	9810	9810	9810	9810	14
493	20231204	105000	122653480	9810	9810	9810	9810	7
494	20231204	104900	122584810	9810	9810	9810	9810	0
495	20231204	104800	122584810	9810	9810	9810	9810	0
496	20231204	104700	122584810	9810	9810	9810	9810	0
497	20231204	104600	122584810	9810	9810	9810	9810	29
498	20231204	104500	122300320	9810	9810	9810	9810	85
499	20231204	104400	121466470	9820	9830	9830	9820	84
500	20231204	104300	120641370	9820	9820	9820	9820	5
501	20231204	104200	120592270	9820	9810	9820	9810	63
502	20231204	104100	119973630	9820	9820	9820	9820	0
503	20231204	104000	119973630	9820	9820	9820	9820	1
504	20231204	103900	119963810	9820	9820	9820	9820	9
505	20231204	103800	119875430	9820	9820	9820	9820	0
506	20231204	103700	119875430	9820	9820	9820	9820	12
507	20231204	103600	119757590	9820	9820	9820	9820	55
508	20231204	103500	119217490	9820	9820	9820	9820	0
509	20231204	103400	119217490	9820	9830	9830	9820	123
510	20231204	103300	118008580	9820	9820	9820	9820	1
511	20231204	103200	117998760	9820	9820	9820	9820	0
512	20231204	103100	117998760	9820	9820	9820	9820	0
513	20231204	103000	117998760	9820	9820	9820	9820	167
514	20231204	102900	116358820	9810	9810	9810	9810	58
515	20231204	102800	115789840	9810	9810	9810	9810	1
516	20231204	102700	115780030	9810	9810	9810	9810	2
517	20231204	102600	115760410	9820	9810	9820	9810	105
518	20231204	102500	114730330	9820	9820	9820	9820	2
519	20231204	102400	114710690	9810	9810	9810	9810	40
520	20231204	102300	114318290	9810	9800	9810	9790	7
521	20231204	102200	114249690	9800	9800	9800	9800	116
522	20231204	102100	113112890	9800	9800	9800	9800	1
523	20231204	102000	113103090	9790	9790	9790	9790	22
524	20231204	101900	112887710	9800	9800	9800	9800	145
525	20231204	101800	111466710	9790	9790	9790	9790	20
526	20231204	101700	111270910	9800	9800	9800	9800	0
527	20231204	101600	111270910	9800	9800	9800	9790	40
528	20231204	101500	110879220	9800	9800	9800	9800	0
529	20231204	101400	110879220	9800	9800	9800	9800	1
530	20231204	101300	110869420	9800	9800	9800	9800	0
531	20231204	101200	110869420	9800	9790	9800	9790	21
532	20231204	101100	110663820	9800	9800	9800	9800	0
533	20231204	101000	110663820	9800	9800	9800	9800	100
534	20231204	100900	109683820	9820	9820	9820	9820	0
535	20231204	100800	109683820	9820	9820	9820	9820	0
536	20231204	100700	109683820	9820	9820	9820	9820	0
537	20231204	100600	109683820	9820	9820	9820	9820	0
538	20231204	100500	109683820	9820	9820	9820	9820	0
539	20231204	100400	109683820	9820	9790	9820	9790	23
540	20231204	100300	109458620	9820	9820	9820	9820	0
541	20231204	100200	109458620	9820	9790	9820	9790	7
542	20231204	100100	109390060	9790	9790	9800	9790	101
543	20231204	100000	108400880	9790	9790	9790	9790	5
544	20231204	095900	108351930	9790	9790	9790	9790	10
545	20231204	095800	108254030	9830	9830	9830	9830	0
546	20231204	095700	108254030	9830	9830	9830	9830	0
547	20231204	095600	108254030	9830	9830	9830	9830	1
548	20231204	095500	108244200	9830	9830	9830	9830	0
549	20231204	095400	108244200	9830	9830	9830	9830	44
550	20231204	095300	107811680	9790	9780	9790	9780	176
551	20231204	095200	106089150	9780	9780	9780	9780	9
552	20231204	095100	106001130	9790	9780	9790	9780	11
553	20231204	095000	105893540	9780	9780	9780	9780	0
554	20231204	094900	105893540	9780	9780	9780	9780	50
555	20231204	094800	105404540	9790	9800	9810	9790	941
556	20231204	094700	96187580	9800	9800	9800	9800	101
557	20231204	094600	95197780	9810	9810	9810	9800	296
558	20231204	094500	92295230	9800	9810	9810	9800	21
559	20231204	094400	92089420	9800	9810	9810	9800	21
560	20231204	094300	91883610	9810	9810	9810	9810	0
561	20231204	094200	91883610	9810	9810	9810	9810	10
562	20231204	094100	91785510	9800	9810	9810	9800	87
563	20231204	094000	90932090	9810	9810	9810	9810	21
564	20231204	093900	90726080	9820	9820	9820	9820	1
565	20231204	093800	90716260	9830	9830	9830	9830	11
566	20231204	093700	90608130	9810	9810	9810	9810	0
567	20231204	093600	90608130	9810	9810	9810	9810	46
568	20231204	093500	90156870	9810	9810	9840	9810	45
569	20231204	093400	89714790	9810	9780	9810	9780	106
570	20231204	093300	88676240	9780	9780	9780	9780	699
571	20231204	093200	81840020	9780	9800	9800	9780	574
572	20231204	093100	76222780	9800	9800	9800	9800	52
573	20231204	093000	75713180	9800	9800	9800	9790	841
574	20231204	092900	67478320	9800	9800	9800	9800	44
575	20231204	092800	67047120	9800	9800	9800	9800	23
576	20231204	092700	66821720	9800	9800	9800	9800	1
577	20231204	092600	66811920	9800	9800	9800	9800	20
578	20231204	092500	66615920	9800	9800	9800	9800	83
579	20231204	092400	65802520	9800	9800	9800	9800	101
580	20231204	092300	64812720	9790	9780	9800	9780	18
581	20231204	092200	64636620	9780	9790	9790	9780	134
582	20231204	092100	63324810	9810	9800	9810	9790	57
583	20231204	092000	62766410	9810	9820	9820	9790	200
584	20231204	091900	60805870	9820	9820	9820	9810	28
585	20231204	091800	60530940	9810	9800	9810	9800	221
586	20231204	091700	58362950	9810	9780	9810	9780	368
587	20231204	091600	54759570	9780	9780	9780	9770	13
588	20231204	091500	54632510	9770	9770	9770	9770	74
589	20231204	091400	53909530	9760	9750	9760	9750	115
590	20231204	091300	52787190	9750	9750	9750	9750	198
591	20231204	091200	50856690	9750	9750	9780	9750	997
592	20231204	091100	41125560	9750	9760	9760	9740	102
593	20231204	091000	40131000	9750	9760	9760	9740	21
594	20231204	090900	39926290	9740	9750	9760	9740	1455
595	20231204	090800	25750890	9750	9780	9790	9750	766
596	20231204	090700	18279060	9780	9780	9780	9780	1
597	20231204	090600	18269280	9750	9790	9790	9750	275
598	20231204	090500	15584720	9790	9780	9790	9760	301
599	20231204	090400	12643830	9780	9780	9830	9780	562
600	20231204	090300	7142630	9790	9840	9840	9790	225
601	20231204	090200	4939830	9860	9800	9860	9790	300
602	20231204	090100	1998430	9800	9800	9800	9800	3
603	20231204	090000	1969030	9800	9870	9870	9800	200