KissMeData/086890/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195400	851341980	5820	5820	5820	5820	3031
3	20231204	195300	851341980	5820	5820	5820	5820	0
4	20231204	195200	851341980	5820	5820	5820	5820	0
5	20231204	195100	851341980	5820	5820	5820	5820	0
6	20231204	195000	851341980	5820	5820	5820	5820	0
7	20231204	194900	851341980	5820	5820	5820	5820	0
8	20231204	194800	851341980	5820	5820	5820	5820	0
9	20231204	194700	851341980	5820	5820	5820	5820	0
10	20231204	194600	851341980	5820	5820	5820	5820	0
11	20231204	194500	851341980	5820	5820	5820	5820	0
12	20231204	194400	851341980	5820	5820	5820	5820	0
13	20231204	194300	851341980	5820	5820	5820	5820	0
14	20231204	194200	851341980	5820	5820	5820	5820	0
15	20231204	194100	851341980	5820	5820	5820	5820	0
16	20231204	194000	851341980	5820	5820	5820	5820	0
17	20231204	193900	851341980	5820	5820	5820	5820	0
18	20231204	193800	851341980	5820	5820	5820	5820	0
19	20231204	193700	851341980	5820	5820	5820	5820	0
20	20231204	193600	851341980	5820	5820	5820	5820	0
21	20231204	193500	851341980	5820	5820	5820	5820	0
22	20231204	193400	851341980	5820	5820	5820	5820	0
23	20231204	193300	851341980	5820	5820	5820	5820	0
24	20231204	193200	851341980	5820	5820	5820	5820	0
25	20231204	193100	851341980	5820	5820	5820	5820	0
26	20231204	193000	851341980	5820	5820	5820	5820	0
27	20231204	192900	851341980	5820	5820	5820	5820	0
28	20231204	192800	851341980	5820	5820	5820	5820	0
29	20231204	192700	851341980	5820	5820	5820	5820	0
30	20231204	192600	851341980	5820	5820	5820	5820	0
31	20231204	192500	851341980	5820	5820	5820	5820	0
32	20231204	192400	851341980	5820	5820	5820	5820	3031
33	20231204	192300	851341980	5820	5820	5820	5820	0
34	20231204	192200	851341980	5820	5820	5820	5820	0
35	20231204	192100	851341980	5820	5820	5820	5820	0
36	20231204	192000	851341980	5820	5820	5820	5820	0
37	20231204	191900	851341980	5820	5820	5820	5820	0
38	20231204	191800	851341980	5820	5820	5820	5820	0
39	20231204	191700	851341980	5820	5820	5820	5820	0
40	20231204	191600	851341980	5820	5820	5820	5820	0
41	20231204	191500	851341980	5820	5820	5820	5820	0
42	20231204	191400	851341980	5820	5820	5820	5820	0
43	20231204	191300	851341980	5820	5820	5820	5820	0
44	20231204	191200	851341980	5820	5820	5820	5820	0
45	20231204	191100	851341980	5820	5820	5820	5820	0
46	20231204	191000	851341980	5820	5820	5820	5820	0
47	20231204	190900	851341980	5820	5820	5820	5820	0
48	20231204	190800	851341980	5820	5820	5820	5820	0
49	20231204	190700	851341980	5820	5820	5820	5820	0
50	20231204	190600	851341980	5820	5820	5820	5820	0
51	20231204	190500	851341980	5820	5820	5820	5820	0
52	20231204	190400	851341980	5820	5820	5820	5820	0
53	20231204	190300	851341980	5820	5820	5820	5820	0
54	20231204	190200	851341980	5820	5820	5820	5820	0
55	20231204	190100	851341980	5820	5820	5820	5820	0
56	20231204	190000	851341980	5820	5820	5820	5820	0
57	20231204	185900	851341980	5820	5820	5820	5820	0
58	20231204	185800	851341980	5820	5820	5820	5820	0
59	20231204	185700	851341980	5820	5820	5820	5820	0
60	20231204	185600	851341980	5820	5820	5820	5820	0
61	20231204	185500	851341980	5820	5820	5820	5820	0
62	20231204	185400	851341980	5820	5820	5820	5820	3031
63	20231204	185300	851341980	5820	5820	5820	5820	0
64	20231204	185200	851341980	5820	5820	5820	5820	0
65	20231204	185100	851341980	5820	5820	5820	5820	0
66	20231204	185000	851341980	5820	5820	5820	5820	0
67	20231204	184900	851341980	5820	5820	5820	5820	0
68	20231204	184800	851341980	5820	5820	5820	5820	0
69	20231204	184700	851341980	5820	5820	5820	5820	0
70	20231204	184600	851341980	5820	5820	5820	5820	0
71	20231204	184500	851341980	5820	5820	5820	5820	0
72	20231204	184400	851341980	5820	5820	5820	5820	0
73	20231204	184300	851341980	5820	5820	5820	5820	0
74	20231204	184200	851341980	5820	5820	5820	5820	0
75	20231204	184100	851341980	5820	5820	5820	5820	0
76	20231204	184000	851341980	5820	5820	5820	5820	0
77	20231204	183900	851341980	5820	5820	5820	5820	0
78	20231204	183800	851341980	5820	5820	5820	5820	0
79	20231204	183700	851341980	5820	5820	5820	5820	0
80	20231204	183600	851341980	5820	5820	5820	5820	0
81	20231204	183500	851341980	5820	5820	5820	5820	0
82	20231204	183400	851341980	5820	5820	5820	5820	0
83	20231204	183300	851341980	5820	5820	5820	5820	0
84	20231204	183200	851341980	5820	5820	5820	5820	0
85	20231204	183100	851341980	5820	5820	5820	5820	0
86	20231204	183000	851341980	5820	5820	5820	5820	0
87	20231204	182900	851341980	5820	5820	5820	5820	0
88	20231204	182800	851341980	5820	5820	5820	5820	0
89	20231204	182700	851341980	5820	5820	5820	5820	0
90	20231204	182600	851341980	5820	5820	5820	5820	0
91	20231204	182500	851341980	5820	5820	5820	5820	0
92	20231204	182400	851341980	5820	5820	5820	5820	3031
93	20231204	182300	851341980	5820	5820	5820	5820	0
94	20231204	182200	851341980	5820	5820	5820	5820	0
95	20231204	182100	851341980	5820	5820	5820	5820	0
96	20231204	182000	851341980	5820	5820	5820	5820	0
97	20231204	181900	851341980	5820	5820	5820	5820	0
98	20231204	181800	851341980	5820	5820	5820	5820	0
99	20231204	181700	851341980	5820	5820	5820	5820	0
100	20231204	181600	851341980	5820	5820	5820	5820	0
101	20231204	181500	851341980	5820	5820	5820	5820	0
102	20231204	181400	851341980	5820	5820	5820	5820	0
103	20231204	181300	851341980	5820	5820	5820	5820	0
104	20231204	181200	851341980	5820	5820	5820	5820	0
105	20231204	181100	851341980	5820	5820	5820	5820	0
106	20231204	181000	851341980	5820	5820	5820	5820	0
107	20231204	180900	851341980	5820	5820	5820	5820	0
108	20231204	180800	851341980	5820	5820	5820	5820	0
109	20231204	180700	851341980	5820	5820	5820	5820	0
110	20231204	180600	851341980	5820	5820	5820	5820	0
111	20231204	180500	851341980	5820	5820	5820	5820	0
112	20231204	180400	851341980	5820	5820	5820	5820	0
113	20231204	180300	851341980	5820	5820	5820	5820	0
114	20231204	180200	851341980	5820	5820	5820	5820	0
115	20231204	180100	851341980	5820	5820	5820	5820	0
116	20231204	180000	851341980	5820	5820	5820	5820	0
117	20231204	175900	851341980	5820	5820	5820	5820	0
118	20231204	175800	851341980	5820	5820	5820	5820	0
119	20231204	175700	851341980	5820	5820	5820	5820	0
120	20231204	175600	851341980	5820	5820	5820	5820	0
121	20231204	175500	851341980	5820	5820	5820	5820	0
122	20231204	175400	851341980	5820	5820	5820	5820	3031
123	20231204	175300	851341980	5820	5820	5820	5820	0
124	20231204	175200	851341980	5820	5820	5820	5820	0
125	20231204	175100	851341980	5820	5820	5820	5820	0
126	20231204	175000	851341980	5820	5820	5820	5820	0
127	20231204	174900	851341980	5820	5820	5820	5820	0
128	20231204	174800	851341980	5820	5820	5820	5820	0
129	20231204	174700	851341980	5820	5820	5820	5820	0
130	20231204	174600	851341980	5820	5820	5820	5820	0
131	20231204	174500	851341980	5820	5820	5820	5820	0
132	20231204	174400	851341980	5820	5820	5820	5820	0
133	20231204	174300	851341980	5820	5820	5820	5820	0
134	20231204	174200	851341980	5820	5820	5820	5820	0
135	20231204	174100	851341980	5820	5820	5820	5820	0
136	20231204	174000	851341980	5820	5820	5820	5820	0
137	20231204	173900	851341980	5820	5820	5820	5820	0
138	20231204	173800	851341980	5820	5820	5820	5820	0
139	20231204	173700	851341980	5820	5820	5820	5820	0
140	20231204	173600	851341980	5820	5820	5820	5820	0
141	20231204	173500	851341980	5820	5820	5820	5820	0
142	20231204	173400	851341980	5820	5820	5820	5820	0
143	20231204	173300	851341980	5820	5820	5820	5820	0
144	20231204	173200	851341980	5820	5820	5820	5820	0
145	20231204	173100	851341980	5820	5820	5820	5820	0
146	20231204	173000	851341980	5820	5820	5820	5820	0
147	20231204	172900	851341980	5820	5820	5820	5820	0
148	20231204	172800	851341980	5820	5820	5820	5820	0
149	20231204	172700	851341980	5820	5820	5820	5820	0
150	20231204	172600	851341980	5820	5820	5820	5820	0
151	20231204	172500	851341980	5820	5820	5820	5820	0
152	20231204	172400	851341980	5820	5820	5820	5820	3031
153	20231204	172300	851341980	5820	5820	5820	5820	0
154	20231204	172200	851341980	5820	5820	5820	5820	0
155	20231204	172100	851341980	5820	5820	5820	5820	0
156	20231204	172000	851341980	5820	5820	5820	5820	0
157	20231204	171900	851341980	5820	5820	5820	5820	0
158	20231204	171800	851341980	5820	5820	5820	5820	0
159	20231204	171700	851341980	5820	5820	5820	5820	0
160	20231204	171600	851341980	5820	5820	5820	5820	0
161	20231204	171500	851341980	5820	5820	5820	5820	0
162	20231204	171400	851341980	5820	5820	5820	5820	0
163	20231204	171300	851341980	5820	5820	5820	5820	0
164	20231204	171200	851341980	5820	5820	5820	5820	0
165	20231204	171100	851341980	5820	5820	5820	5820	0
166	20231204	171000	851341980	5820	5820	5820	5820	0
167	20231204	170900	851341980	5820	5820	5820	5820	0
168	20231204	170800	851341980	5820	5820	5820	5820	0
169	20231204	170700	851341980	5820	5820	5820	5820	0
170	20231204	170600	851341980	5820	5820	5820	5820	0
171	20231204	170500	851341980	5820	5820	5820	5820	0
172	20231204	170400	851341980	5820	5820	5820	5820	0
173	20231204	170300	851341980	5820	5820	5820	5820	0
174	20231204	170200	851341980	5820	5820	5820	5820	0
175	20231204	170100	851341980	5820	5820	5820	5820	0
176	20231204	170000	851341980	5820	5820	5820	5820	0
177	20231204	165900	851341980	5820	5820	5820	5820	0
178	20231204	165800	851341980	5820	5820	5820	5820	0
179	20231204	165700	851341980	5820	5820	5820	5820	0
180	20231204	165600	851341980	5820	5820	5820	5820	0
181	20231204	165500	851341980	5820	5820	5820	5820	0
182	20231204	165400	851341980	5820	5820	5820	5820	3031
183	20231204	165300	851341980	5820	5820	5820	5820	0
184	20231204	165200	851341980	5820	5820	5820	5820	0
185	20231204	165100	851341980	5820	5820	5820	5820	0
186	20231204	165000	851341980	5820	5820	5820	5820	0
187	20231204	164900	851341980	5820	5820	5820	5820	0
188	20231204	164800	851341980	5820	5820	5820	5820	0
189	20231204	164700	851341980	5820	5820	5820	5820	0
190	20231204	164600	851341980	5820	5820	5820	5820	0
191	20231204	164500	851341980	5820	5820	5820	5820	0
192	20231204	164400	851341980	5820	5820	5820	5820	0
193	20231204	164300	851341980	5820	5820	5820	5820	0
194	20231204	164200	851341980	5820	5820	5820	5820	0
195	20231204	164100	851341980	5820	5820	5820	5820	0
196	20231204	164000	851341980	5820	5820	5820	5820	0
197	20231204	163900	851341980	5820	5820	5820	5820	0
198	20231204	163800	851341980	5820	5820	5820	5820	0
199	20231204	163700	851341980	5820	5820	5820	5820	0
200	20231204	163600	851341980	5820	5820	5820	5820	0
201	20231204	163500	851341980	5820	5820	5820	5820	0
202	20231204	163400	851341980	5820	5820	5820	5820	0
203	20231204	163300	851341980	5820	5820	5820	5820	0
204	20231204	163200	851341980	5820	5820	5820	5820	0
205	20231204	163100	851341980	5820	5820	5820	5820	0
206	20231204	163000	851341980	5820	5820	5820	5820	0
207	20231204	162900	851341980	5820	5820	5820	5820	0
208	20231204	162800	851341980	5820	5820	5820	5820	0
209	20231204	162700	851341980	5820	5820	5820	5820	0
210	20231204	162600	851341980	5820	5820	5820	5820	0
211	20231204	162500	851341980	5820	5820	5820	5820	0
212	20231204	162400	851341980	5820	5820	5820	5820	3031
213	20231204	162300	851341980	5820	5820	5820	5820	0
214	20231204	162200	851341980	5820	5820	5820	5820	0
215	20231204	162100	851341980	5820	5820	5820	5820	0
216	20231204	162000	851341980	5820	5820	5820	5820	0
217	20231204	161900	851341980	5820	5820	5820	5820	0
218	20231204	161800	851341980	5820	5820	5820	5820	0
219	20231204	161700	851341980	5820	5820	5820	5820	0
220	20231204	161600	851341980	5820	5820	5820	5820	0
221	20231204	161500	851341980	5820	5820	5820	5820	0
222	20231204	161400	851341980	5820	5820	5820	5820	0
223	20231204	161300	851341980	5820	5820	5820	5820	0
224	20231204	161200	851341980	5820	5820	5820	5820	0
225	20231204	161100	851341980	5820	5820	5820	5820	0
226	20231204	161000	851341980	5820	5820	5820	5820	0
227	20231204	160900	851341980	5820	5820	5820	5820	0
228	20231204	160800	851341980	5820	5820	5820	5820	0
229	20231204	160700	851341980	5820	5820	5820	5820	0
230	20231204	160600	851341980	5820	5820	5820	5820	0
231	20231204	160500	851341980	5820	5820	5820	5820	0
232	20231204	160400	851341980	5820	5820	5820	5820	0
233	20231204	160300	851341980	5820	5820	5820	5820	0
234	20231204	160200	851341980	5820	5820	5820	5820	0
235	20231204	160100	851341980	5820	5820	5820	5820	0
236	20231204	160000	851341980	5820	5820	5820	5820	0
237	20231204	155900	851341980	5820	5820	5820	5820	0
238	20231204	155800	851341980	5820	5820	5820	5820	0
239	20231204	155700	851341980	5820	5820	5820	5820	0
240	20231204	155600	851341980	5820	5820	5820	5820	0
241	20231204	155500	851341980	5820	5820	5820	5820	0
242	20231204	155400	851341980	5820	5820	5820	5820	3031
243	20231204	155300	851341980	5820	5820	5820	5820	0
244	20231204	155200	851341980	5820	5820	5820	5820	0
245	20231204	155100	851341980	5820	5820	5820	5820	0
246	20231204	155000	851341980	5820	5820	5820	5820	0
247	20231204	154900	851341980	5820	5820	5820	5820	0
248	20231204	154800	851341980	5820	5820	5820	5820	0
249	20231204	154700	851341980	5820	5820	5820	5820	0
250	20231204	154600	851341980	5820	5820	5820	5820	0
251	20231204	154500	851341980	5820	5820	5820	5820	0
252	20231204	154400	851341980	5820	5820	5820	5820	0
253	20231204	154300	851341980	5820	5820	5820	5820	0
254	20231204	154200	851341980	5820	5820	5820	5820	0
255	20231204	154100	851341980	5820	5820	5820	5820	0
256	20231204	154000	851341980	5820	5820	5820	5820	0
257	20231204	153900	851341980	5820	5820	5820	5820	0
258	20231204	153800	851341980	5820	5820	5820	5820	0
259	20231204	153700	851341980	5820	5820	5820	5820	0
260	20231204	153600	851341980	5820	5820	5820	5820	0
261	20231204	153500	851341980	5820	5820	5820	5820	0
262	20231204	153400	851341980	5820	5820	5820	5820	0
263	20231204	153300	851341980	5820	5820	5820	5820	0
264	20231204	153200	851341980	5820	5820	5820	5820	0
265	20231204	153100	851341980	5820	5820	5820	5820	0
266	20231204	153000	851341980	5820	5820	5820	5820	3031
267	20231204	152900	833701560	5830	5830	5830	5830	0
268	20231204	152800	833701560	5830	5830	5830	5830	0
269	20231204	152700	833701560	5830	5830	5830	5830	0
270	20231204	152600	833701560	5830	5830	5830	5830	0
271	20231204	152500	833701560	5830	5830	5830	5830	0
272	20231204	152400	833701560	5830	5830	5830	5830	0
273	20231204	152300	833701560	5830	5830	5830	5830	0
274	20231204	152200	833701560	5830	5830	5830	5830	0
275	20231204	152100	833701560	5830	5830	5830	5830	0
276	20231204	152000	833701560	5830	5830	5830	5830	0
277	20231204	151900	833701560	5830	5800	5830	5800	607
278	20231204	151800	830169570	5780	5780	5800	5780	95
279	20231204	151700	829620330	5780	5780	5780	5780	39
280	20231204	151600	829394910	5810	5810	5810	5810	0
281	20231204	151500	829394910	5810	5770	5810	5770	38
282	20231204	151400	829175330	5770	5780	5780	5770	5058
283	20231204	151300	799990380	5780	5780	5780	5780	29
284	20231204	151200	799822760	5780	5780	5780	5780	118
285	20231204	151100	799140720	5780	5780	5780	5780	29
286	20231204	151000	798973100	5810	5810	5810	5810	0
287	20231204	150900	798973100	5810	5780	5810	5780	203
288	20231204	150800	797794540	5780	5780	5780	5780	59
289	20231204	150700	797453520	5780	5780	5780	5780	1029
290	20231204	150600	791505900	5780	5780	5780	5780	59
291	20231204	150500	791164880	5780	5780	5780	5780	79
292	20231204	150400	790708260	5780	5780	5780	5780	86
293	20231204	150300	790211180	5810	5810	5810	5810	0
294	20231204	150200	790211180	5810	5780	5810	5780	119
295	20231204	150100	789523000	5790	5790	5790	5790	69
296	20231204	150000	789123490	5790	5790	5790	5790	58
297	20231204	145900	788787670	5790	5790	5790	5790	30
298	20231204	145800	788613970	5790	5800	5800	5790	58
299	20231204	145700	788278110	5790	5790	5790	5790	30
300	20231204	145600	788104410	5790	5790	5790	5790	108
301	20231204	145500	787479090	5790	5790	5790	5790	30
302	20231204	145400	787305390	5790	5790	5790	5790	88
303	20231204	145300	786795870	5790	5790	5790	5790	58
304	20231204	145200	786460050	5790	5790	5790	5790	29
305	20231204	145100	786292140	5810	5800	5810	5800	510
306	20231204	145000	783334040	5800	5800	5800	5800	59
307	20231204	144900	782991840	5800	5800	5800	5800	29
308	20231204	144800	782823640	5800	5800	5800	5800	59
309	20231204	144700	782481440	5800	5800	5800	5800	57
310	20231204	144600	782150840	5800	5800	5800	5800	31
311	20231204	144500	781971040	5800	5800	5800	5800	329
312	20231204	144400	780062840	5800	5790	5800	5790	99
313	20231204	144300	779488940	5790	5790	5790	5790	104
314	20231204	144200	778886780	5790	5790	5790	5790	34
315	20231204	144100	778689920	5790	5790	5790	5790	54
316	20231204	144000	778377260	5790	5790	5790	5790	80
317	20231204	143900	777914060	5790	5800	5800	5790	67
318	20231204	143800	777526120	5790	5790	5790	5790	29
319	20231204	143700	777358210	5810	5810	5810	5810	0
320	20231204	143600	777358210	5810	5800	5810	5800	30
321	20231204	143500	777184200	5800	5790	5800	5790	60
322	20231204	143400	776836790	5790	5790	5790	5790	49
323	20231204	143300	776553080	5790	5790	5790	5790	125
324	20231204	143200	775829330	5790	5790	5790	5790	530
325	20231204	143100	772760630	5800	5800	5800	5790	72
326	20231204	143000	772343320	5810	5820	5820	5810	7
327	20231204	142900	772302600	5820	5820	5820	5820	20
328	20231204	142800	772186200	5820	5800	5820	5790	112
329	20231204	142700	771535750	5790	5790	5800	5790	127
330	20231204	142600	770800320	5820	5820	5820	5820	6
331	20231204	142500	770765400	5820	5800	5820	5800	39
332	20231204	142400	770539040	5800	5800	5800	5800	88
333	20231204	142300	770028640	5800	5800	5800	5800	0
334	20231204	142200	770028640	5800	5770	5800	5770	100
335	20231204	142100	769450090	5790	5790	5790	5780	60
336	20231204	142000	769103250	5800	5800	5800	5800	3
337	20231204	141900	769085850	5800	5770	5800	5770	33
338	20231204	141800	768895320	5770	5770	5770	5770	29
339	20231204	141700	768727990	5770	5770	5780	5770	59
340	20231204	141600	768387540	5770	5770	5770	5770	29
341	20231204	141500	768220210	5770	5770	5770	5770	88
342	20231204	141400	767712450	5770	5770	5770	5770	52
343	20231204	141300	767412410	5770	5800	5800	5770	1045
344	20231204	141200	761373140	5800	5800	5800	5800	851
345	20231204	141100	756437340	5800	5800	5800	5800	88
346	20231204	141000	755926940	5810	5810	5810	5810	0
347	20231204	140900	755926940	5810	5810	5810	5810	55
348	20231204	140800	755607390	5810	5810	5810	5810	43
349	20231204	140700	755357560	5810	5800	5810	5800	470
350	20231204	140600	752626870	5800	5800	5800	5800	529
351	20231204	140500	749558670	5800	5800	5800	5800	115
352	20231204	140400	748891670	5800	5800	5800	5800	30
353	20231204	140300	748717670	5800	5800	5800	5800	58
354	20231204	140200	748381270	5800	5800	5800	5800	529
355	20231204	140100	745313070	5800	5800	5800	5800	59
356	20231204	140000	744970870	5800	5800	5800	5800	121
357	20231204	135900	744269070	5800	5800	5800	5800	574
358	20231204	135800	740939870	5810	5800	5810	5800	117
359	20231204	135700	740260970	5810	5810	5810	5810	58
360	20231204	135600	739923990	5820	5830	5830	5820	9
361	20231204	135500	739871570	5840	5840	5840	5840	1
362	20231204	135400	739865730	5840	5830	5840	5830	356
363	20231204	135300	737787620	5810	5810	5810	5810	30
364	20231204	135200	737613320	5810	5810	5810	5810	91
365	20231204	135100	737084610	5810	5810	5810	5810	35
366	20231204	135000	736881260	5810	5790	5810	5790	73
367	20231204	134900	736457710	5790	5790	5790	5790	58
368	20231204	134800	736121890	5790	5790	5790	5790	89
369	20231204	134700	735606580	5820	5820	5820	5820	0
370	20231204	134600	735606580	5820	5810	5820	5800	1046
371	20231204	134500	729539310	5810	5810	5810	5810	29
372	20231204	134400	729370820	5800	5800	5800	5800	59
373	20231204	134300	729028620	5800	5800	5800	5800	39
374	20231204	134200	728802420	5800	5800	5800	5790	88
375	20231204	134100	728292310	5800	5830	5830	5800	460
376	20231204	134000	725613510	5800	5800	5800	5800	1287
377	20231204	133900	718148910	5800	5800	5800	5800	29
378	20231204	133800	717980710	5800	5800	5800	5800	59
379	20231204	133700	717638510	5800	5800	5800	5800	29
380	20231204	133600	717470310	5800	5800	5800	5800	58
381	20231204	133500	717133910	5800	5790	5800	5790	108
382	20231204	133400	716508300	5790	5800	5800	5790	40
383	20231204	133300	716276670	5810	5810	5810	5810	19
384	20231204	133200	716166280	5810	5810	5810	5810	88
385	20231204	133100	715655000	5830	5830	5830	5830	0
386	20231204	133000	715655000	5830	5810	5830	5810	86
387	20231204	132900	715154200	5810	5810	5810	5810	29
388	20231204	132800	714985710	5810	5810	5810	5810	118
389	20231204	132700	714300130	5810	5810	5810	5810	29
390	20231204	132600	714131640	5830	5830	5830	5830	0
391	20231204	132500	714131640	5830	5810	5830	5810	1046
392	20231204	132400	708050870	5810	5810	5810	5810	163
393	20231204	132300	707103840	5840	5840	5840	5840	100
394	20231204	132200	706519840	5840	5810	5840	5810	628
395	20231204	132100	702854990	5810	5810	5810	5810	60
396	20231204	132000	702506390	5810	5810	5810	5810	87
397	20231204	131900	702000920	5830	5830	5830	5830	0
398	20231204	131800	702000920	5830	5830	5830	5830	30
399	20231204	131700	701826020	5830	5830	5830	5830	69
400	20231204	131600	701423750	5830	5820	5830	5820	824
401	20231204	131500	696620910	5820	5810	5820	5810	137
402	20231204	131400	695824790	5810	5810	5810	5810	671
403	20231204	131300	691926280	5810	5810	5810	5810	29
404	20231204	131200	691757790	5820	5820	5830	5820	36
405	20231204	131100	691548210	5810	5810	5810	5810	65
406	20231204	131000	691170560	5810	5810	5810	5810	58
407	20231204	130900	690833580	5810	5790	5810	5790	188
408	20231204	130800	689743180	5800	5810	5810	5800	435
409	20231204	130700	687220130	5820	5820	5820	5820	0
410	20231204	130600	687220130	5820	5830	5830	5820	1178
411	20231204	130500	680364140	5840	5840	5840	5840	0
412	20231204	130400	680364140	5840	5840	5840	5840	1
413	20231204	130300	680358300	5820	5820	5820	5820	1
414	20231204	130200	680352480	5830	5830	5830	5830	0
415	20231204	130100	680352480	5830	5830	5830	5830	2
416	20231204	130000	680340820	5840	5840	5840	5840	45
417	20231204	125900	680078020	5840	5850	5850	5740	4510
418	20231204	125800	653917940	5850	5850	5850	5850	0
419	20231204	125700	653917940	5850	5850	5850	5850	110
420	20231204	125600	653274440	5850	5860	5860	5850	460
421	20231204	125500	650578860	5890	5900	5900	5890	51
422	20231204	125400	650278460	5900	5890	5900	5890	4356
423	20231204	125300	624581060	5890	5850	5900	5850	1699
424	20231204	125200	614585120	5860	5850	5870	5850	967
425	20231204	125100	608919600	5850	5820	5880	5820	10261
426	20231204	125000	548898920	5820	5810	5830	5810	4065
427	20231204	124900	525236270	5800	5780	5800	5780	2555
428	20231204	124800	510435790	5780	5780	5780	5780	0
429	20231204	124700	510435790	5780	5780	5780	5780	0
430	20231204	124600	510435790	5780	5780	5780	5780	391
431	20231204	124500	508175810	5780	5780	5780	5780	5
432	20231204	124400	508146910	5780	5760	5780	5760	655
433	20231204	124300	504363010	5770	5770	5770	5770	0
434	20231204	124200	504363010	5770	5770	5770	5770	280
435	20231204	124100	502747410	5760	5750	5760	5750	260
436	20231204	124000	501249910	5760	5760	5760	5760	85
437	20231204	123900	500760310	5750	5750	5750	5750	0
438	20231204	123800	500760310	5750	5750	5750	5750	0
439	20231204	123700	500760310	5750	5750	5750	5750	0
440	20231204	123600	500760310	5750	5760	5760	5750	302
441	20231204	123500	499023800	5770	5770	5770	5770	0
442	20231204	123400	499023800	5770	5770	5770	5770	400
443	20231204	123300	496715800	5770	5770	5770	5770	0
444	20231204	123200	496715800	5770	5760	5770	5760	202
445	20231204	123100	495552190	5760	5750	5760	5750	9
446	20231204	123000	495500390	5750	5750	5750	5750	0
447	20231204	122900	495500390	5750	5750	5750	5750	10
448	20231204	122800	495442890	5750	5750	5750	5750	0
449	20231204	122700	495442890	5750	5750	5750	5750	0
450	20231204	122600	495442890	5750	5750	5750	5750	0
451	20231204	122500	495442890	5750	5750	5750	5750	0
452	20231204	122400	495442890	5750	5750	5750	5750	0
453	20231204	122300	495442890	5750	5750	5750	5750	0
454	20231204	122200	495442890	5750	5750	5750	5750	0
455	20231204	122100	495442890	5750	5750	5750	5750	173
456	20231204	122000	494448140	5750	5750	5750	5750	5
457	20231204	121900	494419390	5750	5750	5750	5750	3
458	20231204	121800	494402140	5740	5740	5740	5740	0
459	20231204	121700	494402140	5740	5740	5740	5740	1
460	20231204	121600	494396400	5740	5740	5740	5740	0
461	20231204	121500	494396400	5740	5740	5740	5740	0
462	20231204	121400	494396400	5740	5740	5740	5740	0
463	20231204	121300	494396400	5740	5740	5740	5740	0
464	20231204	121200	494396400	5740	5740	5740	5740	0
465	20231204	121100	494396400	5740	5740	5740	5740	0
466	20231204	121000	494396400	5740	5740	5740	5740	222
467	20231204	120900	493122120	5740	5740	5740	5740	0
468	20231204	120800	493122120	5740	5740	5740	5740	0
469	20231204	120700	493122120	5740	5740	5740	5740	1604
470	20231204	120600	483915160	5740	5740	5740	5740	66
471	20231204	120500	483536320	5740	5740	5740	5740	59
472	20231204	120400	483197660	5740	5740	5740	5740	102
473	20231204	120300	482612180	5740	5740	5740	5740	20
474	20231204	120200	482497380	5750	5750	5750	5750	320
475	20231204	120100	480657380	5750	5750	5750	5750	299
476	20231204	120000	478938130	5750	5760	5760	5750	330
477	20231204	115900	477040580	5760	5770	5770	5760	8
478	20231204	115800	476994490	5770	5770	5770	5770	1
479	20231204	115700	476988720	5760	5760	5760	5760	1
480	20231204	115600	476982960	5760	5760	5760	5760	0
481	20231204	115500	476982960	5760	5760	5760	5760	0
482	20231204	115400	476982960	5760	5760	5760	5760	3
483	20231204	115300	476965680	5760	5760	5760	5760	0
484	20231204	115200	476965680	5760	5760	5760	5760	0
485	20231204	115100	476965680	5760	5760	5760	5760	38
486	20231204	115000	476746800	5760	5760	5760	5760	0
487	20231204	114900	476746800	5760	5760	5760	5760	20
488	20231204	114800	476631600	5770	5770	5770	5770	0
489	20231204	114700	476631600	5770	5770	5770	5770	14
490	20231204	114600	476550820	5760	5760	5760	5760	0
491	20231204	114500	476550820	5760	5760	5760	5760	0
492	20231204	114400	476550820	5760	5760	5760	5760	0
493	20231204	114300	476550820	5760	5760	5760	5760	1
494	20231204	114200	476545060	5770	5770	5770	5770	13
495	20231204	114100	476470050	5770	5770	5770	5770	100
496	20231204	114000	475893050	5770	5770	5770	5770	0
497	20231204	113900	475893050	5770	5770	5770	5770	0
498	20231204	113800	475893050	5770	5770	5770	5770	5
499	20231204	113700	475864200	5770	5770	5770	5770	0
500	20231204	113600	475864200	5770	5770	5770	5770	50
501	20231204	113500	475575700	5770	5770	5770	5770	100
502	20231204	113400	474998700	5770	5770	5770	5770	118
503	20231204	113300	474317840	5770	5770	5770	5770	0
504	20231204	113200	474317840	5770	5770	5770	5770	0
505	20231204	113100	474317840	5770	5770	5770	5770	39
506	20231204	113000	474092810	5770	5770	5770	5770	52
507	20231204	112900	473792770	5750	5750	5750	5750	200
508	20231204	112800	472642770	5750	5750	5750	5750	0
509	20231204	112700	472642770	5750	5750	5750	5750	0
510	20231204	112600	472642770	5750	5750	5750	5750	5
511	20231204	112500	472614020	5750	5750	5750	5750	0
512	20231204	112400	472614020	5750	5750	5750	5750	0
513	20231204	112300	472614020	5750	5750	5750	5750	193
514	20231204	112200	471504270	5750	5750	5750	5750	0
515	20231204	112100	471504270	5750	5750	5750	5750	1
516	20231204	112000	471498520	5750	5750	5750	5750	0
517	20231204	111900	471498520	5750	5750	5750	5750	50
518	20231204	111800	471211020	5750	5750	5750	5750	70
519	20231204	111700	470808520	5750	5750	5750	5750	1
520	20231204	111600	470802770	5720	5720	5720	5720	0
521	20231204	111500	470802770	5720	5730	5730	5720	34
522	20231204	111400	470608280	5740	5740	5740	5740	1
523	20231204	111300	470602540	5740	5740	5740	5740	2
524	20231204	111200	470591060	5730	5730	5730	5730	564
525	20231204	111100	467359340	5730	5730	5730	5730	0
526	20231204	111000	467359340	5730	5730	5730	5730	95
527	20231204	110900	466814990	5730	5730	5730	5730	0
528	20231204	110800	466814990	5730	5740	5740	5730	190
529	20231204	110700	465725290	5740	5740	5740	5740	10
530	20231204	110600	465667890	5740	5740	5740	5740	135
531	20231204	110500	464892990	5740	5740	5740	5740	0
532	20231204	110400	464892990	5740	5740	5740	5740	1
533	20231204	110300	464887250	5730	5730	5730	5730	0
534	20231204	110200	464887250	5730	5730	5730	5730	0
535	20231204	110100	464887250	5730	5720	5730	5720	250
536	20231204	110000	463456750	5720	5730	5730	5720	45
537	20231204	105900	463199250	5740	5740	5740	5740	2
538	20231204	105800	463187770	5740	5740	5740	5740	1200
539	20231204	105700	456299770	5730	5730	5730	5730	308
540	20231204	105600	454534930	5720	5720	5720	5720	50
541	20231204	105500	454248930	5710	5710	5710	5710	0
542	20231204	105400	454248930	5710	5710	5710	5710	17
543	20231204	105300	454151860	5730	5720	5730	5720	10
544	20231204	105200	454094620	5730	5730	5730	5730	100
545	20231204	105100	453521620	5730	5730	5730	5730	1
546	20231204	105000	453515890	5730	5730	5730	5730	0
547	20231204	104900	453515890	5730	5700	5730	5700	661
548	20231204	104800	449746690	5700	5710	5710	5690	5378
549	20231204	104700	419100200	5700	5720	5740	5700	17095
550	20231204	104600	321478900	5720	5730	5730	5720	2232
551	20231204	104500	308710000	5730	5730	5730	5730	273
552	20231204	104400	307145710	5720	5720	5720	5720	0
553	20231204	104300	307145710	5720	5720	5720	5720	200
554	20231204	104200	306001710	5730	5730	5730	5730	0
555	20231204	104100	306001710	5730	5730	5730	5730	40
556	20231204	104000	305772510	5730	5740	5740	5730	102
557	20231204	103900	305188040	5740	5730	5740	5730	200
558	20231204	103800	304041410	5730	5730	5730	5730	1
559	20231204	103700	304035680	5730	5730	5730	5730	0
560	20231204	103600	304035680	5730	5730	5730	5730	40
561	20231204	103500	303806480	5730	5730	5730	5730	70
562	20231204	103400	303405380	5730	5730	5730	5730	574
563	20231204	103300	300116360	5750	5750	5750	5750	5
564	20231204	103200	300087610	5750	5750	5750	5750	6
565	20231204	103100	300053110	5750	5750	5750	5750	17
566	20231204	103000	299955360	5750	5750	5750	5750	3
567	20231204	102900	299938110	5750	5740	5750	5730	1750
568	20231204	102800	289903570	5740	5740	5740	5740	0
569	20231204	102700	289903570	5740	5740	5740	5740	68
570	20231204	102600	289513250	5740	5740	5740	5740	0
571	20231204	102500	289513250	5740	5740	5740	5740	0
572	20231204	102400	289513250	5740	5740	5740	5740	0
573	20231204	102300	289513250	5740	5750	5750	5740	1595
574	20231204	102200	280350950	5760	5760	5760	5760	63
575	20231204	102100	279988070	5750	5750	5750	5750	0
576	20231204	102000	279988070	5750	5770	5770	5750	100
577	20231204	101900	279412830	5770	5780	5780	5770	22
578	20231204	101800	279285880	5800	5800	5800	5800	0
579	20231204	101700	279285880	5800	5800	5800	5800	0
580	20231204	101600	279285880	5800	5800	5800	5800	122
581	20231204	101500	278578280	5800	5800	5800	5800	3
582	20231204	101400	278560880	5800	5800	5800	5800	4
583	20231204	101300	278537680	5800	5800	5800	5800	100
584	20231204	101200	277957680	5800	5800	5800	5800	5
585	20231204	101100	277928680	5800	5800	5800	5800	0
586	20231204	101000	277928680	5800	5800	5800	5800	0
587	20231204	100900	277928680	5800	5770	5800	5770	910
588	20231204	100800	272660150	5760	5750	5760	5750	87
589	20231204	100700	272159520	5740	5750	5750	5740	645
590	20231204	100600	268456070	5750	5750	5750	5740	904
591	20231204	100500	263266440	5750	5750	5750	5750	75
592	20231204	100400	262835190	5750	5750	5750	5750	194
593	20231204	100300	261719690	5740	5740	5740	5740	6
594	20231204	100200	261685250	5740	5740	5760	5740	1034
595	20231204	100100	255749490	5740	5740	5740	5740	0
596	20231204	100000	255749490	5740	5740	5740	5740	0
597	20231204	095900	255749490	5740	5740	5740	5740	198
598	20231204	095800	254612970	5760	5760	5760	5760	30
599	20231204	095700	254440170	5740	5750	5750	5740	129
600	20231204	095600	253699690	5750	5760	5760	5740	83
601	20231204	095500	253222240	5760	5760	5760	5750	46
602	20231204	095400	252957450	5760	5760	5760	5760	0
603	20231204	095300	252957450	5760	5760	5760	5750	422
604	20231204	095200	250530920	5760	5760	5760	5760	91
605	20231204	095100	250006760	5760	5740	5760	5740	70
606	20231204	095000	249604620	5730	5740	5740	5730	61
607	20231204	094900	249255080	5740	5730	5740	5730	36
608	20231204	094800	249048720	5730	5730	5730	5730	300
609	20231204	094700	247329720	5730	5730	5730	5730	20
610	20231204	094600	247215120	5730	5730	5730	5730	540
611	20231204	094500	244120920	5720	5720	5720	5720	0
612	20231204	094400	244120920	5720	5720	5720	5720	0
613	20231204	094300	244120920	5720	5720	5720	5720	12
614	20231204	094200	244052280	5740	5740	5740	5740	0
615	20231204	094100	244052280	5740	5730	5740	5720	535
616	20231204	094000	240988330	5740	5730	5740	5720	1565
617	20231204	093900	232035490	5740	5720	5740	5720	1383
618	20231204	093800	224121710	5720	5740	5740	5720	1176
619	20231204	093700	217392970	5730	5720	5730	5720	98
620	20231204	093600	216832390	5710	5720	5720	5710	1045
621	20231204	093500	210863340	5710	5710	5710	5710	500
622	20231204	093400	208008340	5710	5730	5730	5710	3744
623	20231204	093300	186592080	5740	5750	5750	5740	69
624	20231204	093200	186195500	5760	5760	5760	5760	10
625	20231204	093100	186137900	5760	5730	5760	5730	53
626	20231204	093000	185832890	5720	5730	5730	5720	51
627	20231204	092900	185541160	5730	5720	5730	5720	759
628	20231204	092800	181193090	5710	5710	5710	5710	30
629	20231204	092700	181021790	5730	5730	5730	5720	1064
630	20231204	092600	174929130	5730	5740	5740	5730	117
631	20231204	092500	174257720	5740	5760	5760	5740	1059
632	20231204	092400	168168760	5760	5770	5770	5760	158
633	20231204	092300	167257190	5770	5740	5770	5710	1007
634	20231204	092200	161489720	5740	5740	5740	5740	60
635	20231204	092100	161145320	5750	5790	5790	5750	10000
636	20231204	092000	103578660	5800	5800	5800	5800	320
637	20231204	091900	101722660	5800	5830	5830	5800	208
638	20231204	091800	100515960	5830	5840	5840	5830	173
639	20231204	091700	99507360	5830	5840	5840	5830	1370
640	20231204	091600	91516580	5840	5840	5840	5840	2
641	20231204	091500	91504900	5800	5790	5800	5790	174
642	20231204	091400	90495880	5790	5790	5790	5790	297
643	20231204	091300	88776250	5780	5780	5780	5780	0
644	20231204	091200	88776250	5780	5790	5790	5780	504
645	20231204	091100	85862710	5790	5780	5800	5780	1513
646	20231204	091000	77089360	5760	5800	5800	5760	1882
647	20231204	090900	66225490	5800	5790	5810	5790	256
648	20231204	090800	64738850	5800	5820	5820	5800	326
649	20231204	090700	62847930	5820	5820	5820	5800	2133
650	20231204	090600	50450050	5820	5830	5830	5820	330
651	20231204	090500	48527830	5830	5850	5850	5830	1722
652	20231204	090400	38461490	5850	5880	5880	5850	2177
653	20231204	090300	25708210	5880	5880	5880	5880	0
654	20231204	090200	25708210	5880	5880	5880	5880	0
655	20231204	090100	25708210	5880	5880	5880	5880	3
656	20231204	090000	25690570	5890	5900	5900	5890	4277