KissMeData/046890/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192700	1810738050	9820	9820	9820	9820	6074
3	20231205	192600	1810738050	9820	9820	9820	9820	0
4	20231205	192500	1810738050	9820	9820	9820	9820	0
5	20231205	192400	1810738050	9820	9820	9820	9820	0
6	20231205	192300	1810738050	9820	9820	9820	9820	0
7	20231205	192200	1810738050	9820	9820	9820	9820	0
8	20231205	192100	1810738050	9820	9820	9820	9820	0
9	20231205	192000	1810738050	9820	9820	9820	9820	0
10	20231205	191900	1810738050	9820	9820	9820	9820	0
11	20231205	191800	1810738050	9820	9820	9820	9820	0
12	20231205	191700	1810738050	9820	9820	9820	9820	0
13	20231205	191600	1810738050	9820	9820	9820	9820	0
14	20231205	191500	1810738050	9820	9820	9820	9820	0
15	20231205	191400	1810738050	9820	9820	9820	9820	0
16	20231205	191300	1810738050	9820	9820	9820	9820	0
17	20231205	191200	1810738050	9820	9820	9820	9820	0
18	20231205	191100	1810738050	9820	9820	9820	9820	0
19	20231205	191000	1810738050	9820	9820	9820	9820	0
20	20231205	190900	1810738050	9820	9820	9820	9820	0
21	20231205	190800	1810738050	9820	9820	9820	9820	0
22	20231205	190700	1810738050	9820	9820	9820	9820	0
23	20231205	190600	1810738050	9820	9820	9820	9820	0
24	20231205	190500	1810738050	9820	9820	9820	9820	0
25	20231205	190400	1810738050	9820	9820	9820	9820	0
26	20231205	190300	1810738050	9820	9820	9820	9820	0
27	20231205	190200	1810738050	9820	9820	9820	9820	0
28	20231205	190100	1810738050	9820	9820	9820	9820	0
29	20231205	190000	1810738050	9820	9820	9820	9820	0
30	20231205	185900	1810738050	9820	9820	9820	9820	0
31	20231205	185800	1810738050	9820	9820	9820	9820	0
32	20231205	185700	1810738050	9820	9820	9820	9820	6074
33	20231205	185600	1810738050	9820	9820	9820	9820	0
34	20231205	185500	1810738050	9820	9820	9820	9820	0
35	20231205	185400	1810738050	9820	9820	9820	9820	0
36	20231205	185300	1810738050	9820	9820	9820	9820	0
37	20231205	185200	1810738050	9820	9820	9820	9820	0
38	20231205	185100	1810738050	9820	9820	9820	9820	0
39	20231205	185000	1810738050	9820	9820	9820	9820	0
40	20231205	184900	1810738050	9820	9820	9820	9820	0
41	20231205	184800	1810738050	9820	9820	9820	9820	0
42	20231205	184700	1810738050	9820	9820	9820	9820	0
43	20231205	184600	1810738050	9820	9820	9820	9820	0
44	20231205	184500	1810738050	9820	9820	9820	9820	0
45	20231205	184400	1810738050	9820	9820	9820	9820	0
46	20231205	184300	1810738050	9820	9820	9820	9820	0
47	20231205	184200	1810738050	9820	9820	9820	9820	0
48	20231205	184100	1810738050	9820	9820	9820	9820	0
49	20231205	184000	1810738050	9820	9820	9820	9820	0
50	20231205	183900	1810738050	9820	9820	9820	9820	0
51	20231205	183800	1810738050	9820	9820	9820	9820	0
52	20231205	183700	1810738050	9820	9820	9820	9820	0
53	20231205	183600	1810738050	9820	9820	9820	9820	0
54	20231205	183500	1810738050	9820	9820	9820	9820	0
55	20231205	183400	1810738050	9820	9820	9820	9820	0
56	20231205	183300	1810738050	9820	9820	9820	9820	0
57	20231205	183200	1810738050	9820	9820	9820	9820	0
58	20231205	183100	1810738050	9820	9820	9820	9820	0
59	20231205	183000	1810738050	9820	9820	9820	9820	0
60	20231205	182900	1810738050	9820	9820	9820	9820	0
61	20231205	182800	1810738050	9820	9820	9820	9820	0
62	20231205	182700	1810738050	9820	9820	9820	9820	6074
63	20231205	182600	1810738050	9820	9820	9820	9820	0
64	20231205	182500	1810738050	9820	9820	9820	9820	0
65	20231205	182400	1810738050	9820	9820	9820	9820	0
66	20231205	182300	1810738050	9820	9820	9820	9820	0
67	20231205	182200	1810738050	9820	9820	9820	9820	0
68	20231205	182100	1810738050	9820	9820	9820	9820	0
69	20231205	182000	1810738050	9820	9820	9820	9820	0
70	20231205	181900	1810738050	9820	9820	9820	9820	0
71	20231205	181800	1810738050	9820	9820	9820	9820	0
72	20231205	181700	1810738050	9820	9820	9820	9820	0
73	20231205	181600	1810738050	9820	9820	9820	9820	0
74	20231205	181500	1810738050	9820	9820	9820	9820	0
75	20231205	181400	1810738050	9820	9820	9820	9820	0
76	20231205	181300	1810738050	9820	9820	9820	9820	0
77	20231205	181200	1810738050	9820	9820	9820	9820	0
78	20231205	181100	1810738050	9820	9820	9820	9820	0
79	20231205	181000	1810738050	9820	9820	9820	9820	0
80	20231205	180900	1810738050	9820	9820	9820	9820	0
81	20231205	180800	1810738050	9820	9820	9820	9820	0
82	20231205	180700	1810738050	9820	9820	9820	9820	0
83	20231205	180600	1810738050	9820	9820	9820	9820	0
84	20231205	180500	1810738050	9820	9820	9820	9820	0
85	20231205	180400	1810738050	9820	9820	9820	9820	0
86	20231205	180300	1810738050	9820	9820	9820	9820	0
87	20231205	180200	1810738050	9820	9820	9820	9820	0
88	20231205	180100	1810738050	9820	9820	9820	9820	0
89	20231205	180000	1810738050	9820	9820	9820	9820	0
90	20231205	175900	1810738050	9820	9820	9820	9820	0
91	20231205	175800	1810738050	9820	9820	9820	9820	0
92	20231205	175700	1810738050	9820	9820	9820	9820	6074
93	20231205	175600	1810738050	9820	9820	9820	9820	0
94	20231205	175500	1810738050	9820	9820	9820	9820	0
95	20231205	175400	1810738050	9820	9820	9820	9820	0
96	20231205	175300	1810738050	9820	9820	9820	9820	0
97	20231205	175200	1810738050	9820	9820	9820	9820	0
98	20231205	175100	1810738050	9820	9820	9820	9820	0
99	20231205	175000	1810738050	9820	9820	9820	9820	0
100	20231205	174900	1810738050	9820	9820	9820	9820	0
101	20231205	174800	1810738050	9820	9820	9820	9820	0
102	20231205	174700	1810738050	9820	9820	9820	9820	0
103	20231205	174600	1810738050	9820	9820	9820	9820	0
104	20231205	174500	1810738050	9820	9820	9820	9820	0
105	20231205	174400	1810738050	9820	9820	9820	9820	0
106	20231205	174300	1810738050	9820	9820	9820	9820	0
107	20231205	174200	1810738050	9820	9820	9820	9820	0
108	20231205	174100	1810738050	9820	9820	9820	9820	0
109	20231205	174000	1810738050	9820	9820	9820	9820	0
110	20231205	173900	1810738050	9820	9820	9820	9820	0
111	20231205	173800	1810738050	9820	9820	9820	9820	0
112	20231205	173700	1810738050	9820	9820	9820	9820	0
113	20231205	173600	1810738050	9820	9820	9820	9820	0
114	20231205	173500	1810738050	9820	9820	9820	9820	0
115	20231205	173400	1810738050	9820	9820	9820	9820	0
116	20231205	173300	1810738050	9820	9820	9820	9820	0
117	20231205	173200	1810738050	9820	9820	9820	9820	0
118	20231205	173100	1810738050	9820	9820	9820	9820	0
119	20231205	173000	1810738050	9820	9820	9820	9820	0
120	20231205	172900	1810738050	9820	9820	9820	9820	0
121	20231205	172800	1810738050	9820	9820	9820	9820	0
122	20231205	172700	1810738050	9820	9820	9820	9820	6074
123	20231205	172600	1810738050	9820	9820	9820	9820	0
124	20231205	172500	1810738050	9820	9820	9820	9820	0
125	20231205	172400	1810738050	9820	9820	9820	9820	0
126	20231205	172300	1810738050	9820	9820	9820	9820	0
127	20231205	172200	1810738050	9820	9820	9820	9820	0
128	20231205	172100	1810738050	9820	9820	9820	9820	0
129	20231205	172000	1810738050	9820	9820	9820	9820	0
130	20231205	171900	1810738050	9820	9820	9820	9820	0
131	20231205	171800	1810738050	9820	9820	9820	9820	0
132	20231205	171700	1810738050	9820	9820	9820	9820	0
133	20231205	171600	1810738050	9820	9820	9820	9820	0
134	20231205	171500	1810738050	9820	9820	9820	9820	0
135	20231205	171400	1810738050	9820	9820	9820	9820	0
136	20231205	171300	1810738050	9820	9820	9820	9820	0
137	20231205	171200	1810738050	9820	9820	9820	9820	0
138	20231205	171100	1810738050	9820	9820	9820	9820	0
139	20231205	171000	1810738050	9820	9820	9820	9820	0
140	20231205	170900	1810738050	9820	9820	9820	9820	0
141	20231205	170800	1810738050	9820	9820	9820	9820	0
142	20231205	170700	1810738050	9820	9820	9820	9820	0
143	20231205	170600	1810738050	9820	9820	9820	9820	0
144	20231205	170500	1810738050	9820	9820	9820	9820	0
145	20231205	170400	1810738050	9820	9820	9820	9820	0
146	20231205	170300	1810738050	9820	9820	9820	9820	0
147	20231205	170200	1810738050	9820	9820	9820	9820	0
148	20231205	170100	1810738050	9820	9820	9820	9820	0
149	20231205	170000	1810738050	9820	9820	9820	9820	0
150	20231205	165900	1810738050	9820	9820	9820	9820	0
151	20231205	165800	1810738050	9820	9820	9820	9820	0
152	20231205	165700	1810738050	9820	9820	9820	9820	6074
153	20231205	165600	1810738050	9820	9820	9820	9820	0
154	20231205	165500	1810738050	9820	9820	9820	9820	0
155	20231205	165400	1810738050	9820	9820	9820	9820	0
156	20231205	165300	1810738050	9820	9820	9820	9820	0
157	20231205	165200	1810738050	9820	9820	9820	9820	0
158	20231205	165100	1810738050	9820	9820	9820	9820	0
159	20231205	165000	1810738050	9820	9820	9820	9820	0
160	20231205	164900	1810738050	9820	9820	9820	9820	0
161	20231205	164800	1810738050	9820	9820	9820	9820	0
162	20231205	164700	1810738050	9820	9820	9820	9820	0
163	20231205	164600	1810738050	9820	9820	9820	9820	0
164	20231205	164500	1810738050	9820	9820	9820	9820	0
165	20231205	164400	1810738050	9820	9820	9820	9820	0
166	20231205	164300	1810738050	9820	9820	9820	9820	0
167	20231205	164200	1810738050	9820	9820	9820	9820	0
168	20231205	164100	1810738050	9820	9820	9820	9820	0
169	20231205	164000	1810738050	9820	9820	9820	9820	0
170	20231205	163900	1810738050	9820	9820	9820	9820	0
171	20231205	163800	1810738050	9820	9820	9820	9820	0
172	20231205	163700	1810738050	9820	9820	9820	9820	0
173	20231205	163600	1810738050	9820	9820	9820	9820	0
174	20231205	163500	1810738050	9820	9820	9820	9820	0
175	20231205	163400	1810738050	9820	9820	9820	9820	0
176	20231205	163300	1810738050	9820	9820	9820	9820	0
177	20231205	163200	1810738050	9820	9820	9820	9820	0
178	20231205	163100	1810738050	9820	9820	9820	9820	0
179	20231205	163000	1810738050	9820	9820	9820	9820	0
180	20231205	162900	1810738050	9820	9820	9820	9820	0
181	20231205	162800	1810738050	9820	9820	9820	9820	0
182	20231205	162700	1810738050	9820	9820	9820	9820	6074
183	20231205	162600	1810738050	9820	9820	9820	9820	0
184	20231205	162500	1810738050	9820	9820	9820	9820	0
185	20231205	162400	1810738050	9820	9820	9820	9820	0
186	20231205	162300	1810738050	9820	9820	9820	9820	0
187	20231205	162200	1810738050	9820	9820	9820	9820	0
188	20231205	162100	1810738050	9820	9820	9820	9820	0
189	20231205	162000	1810738050	9820	9820	9820	9820	0
190	20231205	161900	1810738050	9820	9820	9820	9820	0
191	20231205	161800	1810738050	9820	9820	9820	9820	0
192	20231205	161700	1810738050	9820	9820	9820	9820	0
193	20231205	161600	1810738050	9820	9820	9820	9820	0
194	20231205	161500	1810738050	9820	9820	9820	9820	0
195	20231205	161400	1810738050	9820	9820	9820	9820	0
196	20231205	161300	1810738050	9820	9820	9820	9820	0
197	20231205	161200	1810738050	9820	9820	9820	9820	0
198	20231205	161100	1810738050	9820	9820	9820	9820	0
199	20231205	161000	1810738050	9820	9820	9820	9820	0
200	20231205	160900	1810738050	9820	9820	9820	9820	0
201	20231205	160800	1810738050	9820	9820	9820	9820	0
202	20231205	160700	1810738050	9820	9820	9820	9820	0
203	20231205	160600	1810738050	9820	9820	9820	9820	0
204	20231205	160500	1810738050	9820	9820	9820	9820	0
205	20231205	160400	1810738050	9820	9820	9820	9820	0
206	20231205	160300	1810738050	9820	9820	9820	9820	0
207	20231205	160200	1810738050	9820	9820	9820	9820	0
208	20231205	160100	1810738050	9820	9820	9820	9820	0
209	20231205	160000	1810738050	9820	9820	9820	9820	0
210	20231205	155900	1810738050	9820	9820	9820	9820	0
211	20231205	155800	1810738050	9820	9820	9820	9820	0
212	20231205	155700	1810738050	9820	9820	9820	9820	6074
213	20231205	155600	1810738050	9820	9820	9820	9820	0
214	20231205	155500	1810738050	9820	9820	9820	9820	0
215	20231205	155400	1810738050	9820	9820	9820	9820	0
216	20231205	155300	1810738050	9820	9820	9820	9820	0
217	20231205	155200	1810738050	9820	9820	9820	9820	0
218	20231205	155100	1810738050	9820	9820	9820	9820	0
219	20231205	155000	1810738050	9820	9820	9820	9820	0
220	20231205	154900	1810738050	9820	9820	9820	9820	0
221	20231205	154800	1810738050	9820	9820	9820	9820	0
222	20231205	154700	1810738050	9820	9820	9820	9820	0
223	20231205	154600	1810738050	9820	9820	9820	9820	0
224	20231205	154500	1810738050	9820	9820	9820	9820	0
225	20231205	154400	1810738050	9820	9820	9820	9820	0
226	20231205	154300	1810738050	9820	9820	9820	9820	0
227	20231205	154200	1810738050	9820	9820	9820	9820	0
228	20231205	154100	1810738050	9820	9820	9820	9820	0
229	20231205	154000	1810738050	9820	9820	9820	9820	0
230	20231205	153900	1810738050	9820	9820	9820	9820	0
231	20231205	153800	1810738050	9820	9820	9820	9820	0
232	20231205	153700	1810738050	9820	9820	9820	9820	0
233	20231205	153600	1810738050	9820	9820	9820	9820	0
234	20231205	153500	1810738050	9820	9820	9820	9820	0
235	20231205	153400	1810738050	9820	9820	9820	9820	0
236	20231205	153300	1810738050	9820	9820	9820	9820	0
237	20231205	153200	1810738050	9820	9820	9820	9820	0
238	20231205	153100	1810738050	9820	9820	9820	9820	0
239	20231205	153000	1810738050	9820	9820	9820	9820	6074
240	20231205	152900	1751091370	9830	9830	9830	9830	0
241	20231205	152800	1751091370	9830	9830	9830	9830	0
242	20231205	152700	1751091370	9830	9830	9830	9830	0
243	20231205	152600	1751091370	9830	9830	9830	9830	0
244	20231205	152500	1751091370	9830	9830	9830	9830	0
245	20231205	152400	1751091370	9830	9830	9830	9830	0
246	20231205	152300	1751091370	9830	9830	9830	9830	0
247	20231205	152200	1751091370	9830	9830	9830	9830	0
248	20231205	152100	1751091370	9830	9830	9830	9830	0
249	20231205	152000	1751091370	9830	9830	9830	9830	0
250	20231205	151900	1751091370	9830	9810	9830	9810	2827
251	20231205	151800	1723341630	9820	9820	9820	9820	3
252	20231205	151700	1723312170	9820	9820	9820	9810	1012
253	20231205	151600	1713374350	9820	9820	9830	9820	166
254	20231205	151500	1711743230	9830	9820	9830	9820	62
255	20231205	151400	1711133890	9820	9810	9820	9810	251
256	20231205	151300	1708669220	9810	9820	9820	9810	1079
257	20231205	151200	1698083720	9820	9820	9820	9810	470
258	20231205	151100	1693471970	9820	9820	9820	9810	409
259	20231205	151000	1689455880	9810	9810	9810	9810	151
260	20231205	150900	1687974570	9810	9810	9810	9810	8
261	20231205	150800	1687896090	9810	9800	9810	9800	2428
262	20231205	150700	1664095060	9810	9810	9810	9810	31
263	20231205	150600	1663790950	9810	9810	9810	9810	51
264	20231205	150500	1663290640	9810	9810	9810	9800	1398
265	20231205	150400	1649577220	9810	9820	9820	9800	333
266	20231205	150300	1646311690	9820	9810	9820	9810	82
267	20231205	150200	1645506750	9810	9810	9810	9800	781
268	20231205	150100	1637851320	9810	9810	9810	9810	272
269	20231205	150000	1635183000	9820	9800	9820	9800	194
270	20231205	145900	1633279930	9820	9810	9820	9800	353
271	20231205	145800	1629818650	9810	9820	9820	9810	12019
272	20231205	145700	1511912250	9810	9820	9820	9810	142
273	20231205	145600	1510518420	9810	9820	9820	9810	159
274	20231205	145500	1508958620	9820	9810	9820	9810	237
275	20231205	145400	1506632330	9820	9810	9820	9810	1181
276	20231205	145300	1495045910	9810	9820	9820	9810	1170
277	20231205	145200	1483557460	9820	9830	9830	9820	74
278	20231205	145100	1482830770	9830	9830	9830	9830	0
279	20231205	145000	1482830770	9830	9820	9830	9820	209
280	20231205	144900	1480778250	9820	9820	9820	9820	167
281	20231205	144800	1479138310	9820	9820	9820	9820	101
282	20231205	144700	1478146490	9820	9810	9820	9810	248
283	20231205	144600	1475712040	9820	9810	9820	9810	39
284	20231205	144500	1475329260	9810	9810	9820	9810	3115
285	20231205	144400	1444770980	9810	9810	9820	9810	137
286	20231205	144300	1443426880	9810	9810	9810	9810	499
287	20231205	144200	1438531690	9810	9820	9820	9810	678
288	20231205	144100	1431879010	9820	9820	9820	9820	400
289	20231205	144000	1427951010	9830	9820	9830	9820	584
290	20231205	143900	1422211840	9820	9820	9820	9820	443
291	20231205	143800	1417861580	9820	9810	9820	9810	626
292	20231205	143700	1411719740	9810	9820	9820	9810	202
293	20231205	143600	1409737100	9830	9820	9830	9820	92
294	20231205	143500	1408833610	9820	9810	9820	9810	131
295	20231205	143400	1407547490	9820	9810	9820	9810	285
296	20231205	143300	1404751490	9820	9820	9820	9820	337
297	20231205	143200	1401442150	9820	9820	9820	9820	264
298	20231205	143100	1398849670	9820	9820	9820	9820	1504
299	20231205	143000	1384080390	9820	9820	9820	9820	939
300	20231205	142900	1374859410	9830	9830	9830	9830	3
301	20231205	142800	1374829920	9830	9820	9830	9820	118
302	20231205	142700	1373671110	9830	9830	9830	9830	7
303	20231205	142600	1373602300	9820	9830	9840	9820	88
304	20231205	142500	1372737880	9830	9820	9830	9820	183
305	20231205	142400	1370940000	9830	9820	9830	9820	2656
306	20231205	142300	1344852850	9830	9820	9830	9820	175
307	20231205	142200	1343134330	9820	9820	9820	9820	168
308	20231205	142100	1341484570	9840	9840	9840	9830	2856
309	20231205	142000	1313410030	9840	9840	9840	9840	4
310	20231205	141900	1313370670	9840	9830	9840	9830	142
311	20231205	141800	1311974410	9840	9840	9840	9840	1
312	20231205	141700	1311964570	9840	9830	9840	9830	400
313	20231205	141600	1308029670	9840	9840	9840	9840	550
314	20231205	141500	1302617670	9840	9840	9840	9840	424
315	20231205	141400	1298445510	9840	9840	9840	9840	671
316	20231205	141300	1291842870	9840	9840	9840	9840	342
317	20231205	141200	1288477590	9840	9840	9840	9840	83
318	20231205	141100	1287660870	9830	9840	9840	9830	95
319	20231205	141000	1286727000	9840	9840	9840	9840	17
320	20231205	140900	1286559720	9840	9850	9850	9840	109
321	20231205	140800	1285486740	9830	9830	9830	9830	0
322	20231205	140700	1285486740	9830	9850	9850	9830	306
323	20231205	140600	1282476590	9850	9850	9850	9850	2
324	20231205	140500	1282456890	9850	9850	9850	9850	46
325	20231205	140400	1282003790	9850	9840	9850	9840	436
326	20231205	140300	1277711020	9840	9840	9840	9830	110
327	20231205	140200	1276629490	9840	9840	9840	9840	2776
328	20231205	140100	1249313650	9840	9840	9850	9840	98
329	20231205	140000	1248349310	9840	9840	9840	9840	20
330	20231205	135900	1248152510	9840	9850	9850	9840	186
331	20231205	135800	1246322260	9850	9840	9850	9840	1300
332	20231205	135700	1233530120	9840	9830	9840	9830	186
333	20231205	135600	1231700730	9840	9840	9840	9840	1
334	20231205	135500	1231690890	9840	9830	9840	9830	183
335	20231205	135400	1229891990	9840	9840	9840	9840	21
336	20231205	135300	1229685350	9840	9830	9840	9830	166
337	20231205	135200	1228052720	9840	9840	9840	9840	2137
338	20231205	135100	1207024640	9840	9850	9850	9840	88
339	20231205	135000	1206158710	9840	9840	9840	9840	0
340	20231205	134900	1206158710	9840	9850	9850	9840	144
341	20231205	134800	1204741340	9850	9850	9850	9850	0
342	20231205	134700	1204741340	9850	9850	9850	9850	2
343	20231205	134600	1204721640	9840	9840	9840	9840	50
344	20231205	134500	1204229640	9840	9840	9840	9840	221
345	20231205	134400	1202055000	9840	9850	9850	9840	734
346	20231205	134300	1194832430	9840	9840	9840	9840	0
347	20231205	134200	1194832430	9840	9840	9850	9840	103
348	20231205	134100	1193818900	9850	9850	9850	9850	413
349	20231205	134000	1189750850	9850	9850	9850	9850	202
350	20231205	133900	1187761150	9840	9840	9840	9840	878
351	20231205	133800	1179121630	9840	9840	9840	9840	301
352	20231205	133700	1176159790	9840	9840	9840	9840	0
353	20231205	133600	1176159790	9840	9840	9840	9840	1
354	20231205	133500	1176149950	9830	9830	9830	9830	800
355	20231205	133400	1168285950	9840	9840	9850	9840	170
356	20231205	133300	1166612870	9840	9840	9840	9840	101
357	20231205	133200	1165619030	9850	9850	9850	9850	257
358	20231205	133100	1163087580	9850	9850	9850	9850	1
359	20231205	133000	1163077730	9850	9850	9850	9850	61
360	20231205	132900	1162476880	9850	9850	9850	9850	61
361	20231205	132800	1161876030	9850	9850	9850	9850	1
362	20231205	132700	1161866180	9840	9840	9840	9840	111
363	20231205	132600	1160773940	9840	9840	9840	9840	251
364	20231205	132500	1158304100	9840	9840	9840	9840	487
365	20231205	132400	1153512020	9840	9840	9840	9840	6
366	20231205	132300	1153452980	9840	9840	9840	9840	3
367	20231205	132200	1153423460	9840	9840	9840	9840	50
368	20231205	132100	1152931460	9840	9840	9840	9840	8
369	20231205	132000	1152852740	9840	9840	9840	9840	81
370	20231205	131900	1152055700	9840	9840	9840	9840	252
371	20231205	131800	1149576020	9840	9840	9840	9840	0
372	20231205	131700	1149576020	9840	9830	9840	9830	152
373	20231205	131600	1148081090	9830	9830	9830	9830	107
374	20231205	131500	1147029280	9830	9840	9840	9820	805
375	20231205	131400	1139118110	9840	9840	9840	9840	200
376	20231205	131300	1137150110	9830	9840	9840	9830	678
377	20231205	131200	1130485360	9830	9830	9830	9830	0
378	20231205	131100	1130485360	9830	9850	9850	9830	371
379	20231205	131000	1126834420	9840	9830	9840	9830	390
380	20231205	130900	1122997660	9830	9830	9830	9830	1
381	20231205	130800	1122987830	9820	9830	9830	9820	83
382	20231205	130700	1122172760	9820	9830	9830	9820	1600
383	20231205	130600	1106450470	9840	9840	9840	9840	12
384	20231205	130500	1106332390	9830	9830	9830	9830	254
385	20231205	130400	1103835570	9830	9840	9840	9830	103
386	20231205	130300	1102823070	9840	9840	9840	9840	2
387	20231205	130200	1102803390	9840	9840	9840	9840	8
388	20231205	130100	1102724670	9840	9840	9840	9840	0
389	20231205	130000	1102724670	9840	9840	9840	9840	1
390	20231205	125900	1102714830	9830	9830	9830	9830	0
391	20231205	125800	1102714830	9830	9830	9830	9830	1
392	20231205	125700	1102705000	9840	9820	9840	9820	166
393	20231205	125600	1101073880	9820	9830	9830	9820	1409
394	20231205	125500	1087227310	9840	9840	9840	9840	517
395	20231205	125400	1082140030	9840	9840	9840	9840	1
396	20231205	125300	1082130190	9840	9840	9840	9840	25
397	20231205	125200	1081884190	9840	9840	9840	9840	2
398	20231205	125100	1081864510	9850	9850	9850	9850	506
399	20231205	125000	1076880410	9840	9840	9840	9840	41
400	20231205	124900	1076476970	9830	9840	9840	9830	429
401	20231205	124800	1072259890	9840	9840	9840	9840	577
402	20231205	124700	1066582210	9840	9840	9840	9830	174
403	20231205	124600	1064871670	9820	9820	9820	9820	0
404	20231205	124500	1064871670	9820	9830	9840	9820	181
405	20231205	124400	1063092520	9830	9830	9830	9830	6
406	20231205	124300	1063033540	9820	9830	9830	9820	88
407	20231205	124200	1062169360	9820	9820	9820	9820	0
408	20231205	124100	1062169360	9820	9830	9830	9820	704
409	20231205	124000	1055256040	9830	9830	9830	9820	199
410	20231205	123900	1053300830	9830	9830	9840	9830	192
411	20231205	123800	1051413460	9830	9840	9840	9830	130
412	20231205	123700	1050135260	9840	9840	9840	9840	13
413	20231205	123600	1050007340	9840	9840	9840	9840	380
414	20231205	123500	1046268140	9850	9840	9850	9840	81
415	20231205	123400	1045470790	9850	9850	9850	9850	5
416	20231205	123300	1045421540	9850	9850	9850	9840	515
417	20231205	123200	1040353790	9850	9850	9850	9850	15
418	20231205	123100	1040206040	9850	9850	9850	9850	51
419	20231205	123000	1039703690	9860	9850	9860	9850	35
420	20231205	122900	1039358600	9850	9850	9850	9850	18
421	20231205	122800	1039181300	9850	9860	9860	9850	3
422	20231205	122700	1039151730	9840	9870	9870	9840	214
423	20231205	122600	1037045550	9860	9840	9860	9840	4054
424	20231205	122500	997105270	9820	9820	9820	9820	0
425	20231205	122400	997105270	9820	9830	9850	9820	5444
426	20231205	122300	943550840	9820	9820	9820	9820	2
427	20231205	122200	943531200	9830	9830	9830	9820	53
428	20231205	122100	943010710	9820	9830	9830	9820	720
429	20231205	122000	935934110	9830	9830	9840	9830	187
430	20231205	121900	934095890	9840	9830	9840	9820	1050
431	20231205	121800	923783970	9830	9830	9830	9830	209
432	20231205	121700	921729500	9840	9840	9840	9840	0
433	20231205	121600	921729500	9840	9830	9840	9830	30
434	20231205	121500	921434590	9830	9830	9830	9830	1144
435	20231205	121400	910189070	9830	9830	9830	9830	29
436	20231205	121300	909904000	9830	9830	9830	9830	26
437	20231205	121200	909648420	9830	9830	9830	9830	44
438	20231205	121100	909215900	9830	9830	9830	9830	102
439	20231205	121000	908213240	9830	9830	9830	9830	25
440	20231205	120900	907967490	9830	9830	9830	9830	2
441	20231205	120800	907947830	9830	9830	9830	9830	12
442	20231205	120700	907829870	9830	9830	9830	9830	51
443	20231205	120600	907328540	9830	9830	9830	9830	182
444	20231205	120500	905539480	9830	9830	9830	9830	1
445	20231205	120400	905529650	9830	9830	9830	9830	1
446	20231205	120300	905519820	9820	9830	9830	9820	161
447	20231205	120200	903937690	9830	9830	9830	9830	17
448	20231205	120100	903770580	9830	9830	9830	9830	3
449	20231205	120000	903741090	9830	9830	9830	9830	11
450	20231205	115900	903632960	9830	9830	9830	9830	1
451	20231205	115800	903623130	9820	9820	9820	9820	14
452	20231205	115700	903485650	9830	9830	9830	9830	1
453	20231205	115600	903475820	9830	9830	9830	9830	10
454	20231205	115500	903377520	9830	9820	9830	9820	7
455	20231205	115400	903308720	9830	9820	9830	9820	24
456	20231205	115300	903072840	9830	9830	9830	9820	92
457	20231205	115200	902169350	9820	9830	9830	9820	52
458	20231205	115100	901658200	9830	9830	9830	9830	0
459	20231205	115000	901658200	9830	9830	9830	9830	1
460	20231205	114900	901648370	9830	9830	9830	9830	0
461	20231205	114800	901648370	9830	9830	9830	9830	1
462	20231205	114700	901638540	9820	9820	9820	9820	19
463	20231205	114600	901451960	9820	9830	9830	9820	48
464	20231205	114500	900980570	9830	9830	9830	9830	110
465	20231205	114400	899899270	9830	9830	9830	9830	277
466	20231205	114300	897176360	9830	9820	9830	9820	64
467	20231205	114200	896547830	9830	9830	9830	9830	31
468	20231205	114100	896243100	9820	9820	9820	9820	1150
469	20231205	114000	884950100	9810	9820	9820	9810	226
470	20231205	113900	882733030	9810	9810	9810	9810	0
471	20231205	113800	882733030	9810	9820	9820	9810	232
472	20231205	113700	880454910	9820	9820	9820	9810	312
473	20231205	113600	877394070	9820	9820	9820	9810	280
474	20231205	113500	874644790	9820	9820	9820	9820	101
475	20231205	113400	873652970	9820	9810	9820	9810	6
476	20231205	113300	873594100	9810	9820	9820	9810	53
477	20231205	113200	873073660	9810	9820	9820	9810	510
478	20231205	113100	868065990	9820	9830	9830	9820	1024
479	20231205	113000	858010300	9820	9830	9830	9820	18
480	20231205	112900	857833510	9830	9820	9830	9820	201
481	20231205	112800	855859680	9820	9820	9820	9820	1016
482	20231205	112700	845882560	9830	9820	9830	9820	22
483	20231205	112600	845666500	9830	9830	9830	9830	2
484	20231205	112500	845646840	9830	9830	9830	9830	14
485	20231205	112400	845509220	9830	9830	9830	9830	1
486	20231205	112300	845499390	9830	9820	9830	9820	12
487	20231205	112200	845381440	9820	9830	9830	9820	505
488	20231205	112100	840422290	9830	9830	9830	9830	6
489	20231205	112000	840363310	9820	9830	9830	9820	808
490	20231205	111900	832428740	9830	9820	9830	9820	409
491	20231205	111800	828411870	9820	9820	9820	9820	816
492	20231205	111700	820398750	9820	9820	9820	9820	1010
493	20231205	111600	810480550	9820	9820	9820	9820	48
494	20231205	111500	810009190	9820	9820	9820	9820	5
495	20231205	111400	809960090	9820	9820	9820	9820	11
496	20231205	111300	809852070	9820	9820	9820	9820	6
497	20231205	111200	809793150	9820	9820	9820	9820	221
498	20231205	111100	807622930	9810	9810	9820	9810	362
499	20231205	111000	804070680	9820	9820	9820	9820	22
500	20231205	110900	803854640	9820	9820	9820	9820	93
501	20231205	110800	802941380	9820	9820	9820	9820	491
502	20231205	110700	798119760	9820	9820	9820	9810	186
503	20231205	110600	796293270	9820	9820	9820	9820	12
504	20231205	110500	796175430	9820	9820	9820	9820	10
505	20231205	110400	796077230	9820	9820	9820	9820	53
506	20231205	110300	795556770	9820	9820	9820	9820	159
507	20231205	110200	793995390	9820	9820	9820	9820	14
508	20231205	110100	793857910	9820	9820	9820	9820	125
509	20231205	110000	792630410	9820	9820	9820	9820	53
510	20231205	105900	792109950	9820	9820	9820	9820	0
511	20231205	105800	792109950	9820	9820	9820	9820	102
512	20231205	105700	791108310	9820	9820	9820	9810	32
513	20231205	105600	790794090	9820	9820	9820	9820	651
514	20231205	105500	784401270	9810	9820	9820	9810	9
515	20231205	105400	784312970	9820	9820	9820	9810	130
516	20231205	105300	783036570	9820	9820	9820	9810	671
517	20231205	105200	776453350	9820	9820	9820	9810	95
518	20231205	105100	775520460	9820	9820	9820	9810	100
519	20231205	105000	774538470	9820	9820	9820	9820	0
520	20231205	104900	774538470	9820	9820	9820	9810	612
521	20231205	104800	768533630	9820	9820	9820	9810	118
522	20231205	104700	767374950	9820	9820	9820	9820	37
523	20231205	104600	767011610	9820	9820	9820	9820	1581
524	20231205	104500	751486190	9820	9820	9830	9820	578
525	20231205	104400	745810220	9820	9820	9820	9820	5
526	20231205	104300	745761120	9820	9810	9830	9810	238
527	20231205	104200	743423960	9820	9820	9820	9820	553
528	20231205	104100	737993500	9820	9820	9820	9820	22
529	20231205	104000	737777460	9820	9810	9830	9810	3029
530	20231205	103900	708032540	9810	9820	9820	9810	32
531	20231205	103800	707718310	9820	9820	9820	9820	7
532	20231205	103700	707649570	9810	9820	9820	9810	442
533	20231205	103600	703313330	9820	9820	9820	9820	80
534	20231205	103500	702527730	9820	9820	9820	9810	1068
535	20231205	103400	692049970	9820	9810	9820	9810	79
536	20231205	103300	691274240	9810	9810	9820	9810	599
537	20231205	103200	685398040	9810	9820	9820	9810	165
538	20231205	103100	683778140	9820	9820	9820	9820	0
539	20231205	103000	683778140	9820	9820	9820	9810	252
540	20231205	102900	681305310	9820	9820	9820	9820	2
541	20231205	102800	681285670	9820	9820	9820	9820	123
542	20231205	102700	680077810	9820	9820	9820	9820	78
543	20231205	102600	679311850	9820	9820	9820	9810	182
544	20231205	102500	677525810	9820	9820	9820	9820	113
545	20231205	102400	676416150	9820	9820	9820	9820	33
546	20231205	102300	676092090	9810	9810	9810	9810	0
547	20231205	102200	676092090	9810	9820	9820	9810	686
548	20231205	102100	669362320	9820	9830	9830	9820	4973
549	20231205	102000	620527450	9830	9830	9830	9820	93
550	20231205	101900	619613280	9820	9830	9830	9820	10
551	20231205	101800	619515070	9820	9820	9820	9820	100
552	20231205	101700	618533070	9830	9830	9830	9830	21
553	20231205	101600	618326640	9820	9820	9830	9820	118
554	20231205	101500	617167210	9830	9820	9830	9820	386
555	20231205	101400	613376680	9830	9830	9830	9830	2
556	20231205	101300	613357020	9830	9820	9830	9820	1001
557	20231205	101200	603527190	9830	9830	9830	9830	300
558	20231205	101100	600578190	9830	9830	9830	9830	69
559	20231205	101000	599899920	9820	9820	9820	9820	100
560	20231205	100900	598917920	9820	9830	9830	9820	132
561	20231205	100800	597621560	9830	9830	9830	9830	11
562	20231205	100700	597513430	9830	9830	9830	9820	54
563	20231205	100600	596983110	9820	9830	9830	9820	373
564	20231205	100500	593319480	9830	9830	9830	9830	6
565	20231205	100400	593260500	9830	9830	9830	9830	1308
566	20231205	100300	580402860	9830	9830	9830	9820	450
567	20231205	100200	575983190	9820	9830	9830	9820	21
568	20231205	100100	575776960	9830	9830	9830	9830	11
569	20231205	100000	575668830	9830	9830	9830	9830	49
570	20231205	095900	575187160	9830	9830	9830	9830	128
571	20231205	095800	573928920	9830	9830	9830	9830	60
572	20231205	095700	573339120	9830	9830	9830	9820	491
573	20231205	095600	568512990	9830	9830	9830	9830	1557
574	20231205	095500	553207680	9830	9830	9830	9830	0
575	20231205	095400	553207680	9830	9840	9840	9830	61
576	20231205	095300	552608040	9830	9840	9840	9830	128
577	20231205	095200	551349610	9840	9830	9840	9830	663
578	20231205	095100	544832120	9830	9830	9840	9830	709
579	20231205	095000	537862560	9830	9840	9840	9830	1275
580	20231205	094900	525329190	9840	9840	9840	9840	14
581	20231205	094800	525191430	9820	9830	9830	9820	1305
582	20231205	094700	512363330	9830	9830	9830	9830	104
583	20231205	094600	511341010	9840	9850	9850	9840	221
584	20231205	094500	509166160	9850	9840	9850	9840	560
585	20231205	094400	503655620	9840	9840	9840	9840	105
586	20231205	094300	502622420	9840	9840	9840	9840	0
587	20231205	094200	502622420	9840	9840	9840	9840	763
588	20231205	094100	495114500	9850	9840	9850	9840	115
589	20231205	094000	493982750	9840	9840	9840	9840	308
590	20231205	093900	490952030	9840	9840	9840	9840	79
591	20231205	093800	490174670	9830	9840	9840	9830	105
592	20231205	093700	489141490	9840	9840	9840	9840	4
593	20231205	093600	489102130	9840	9830	9840	9830	376
594	20231205	093500	485405930	9830	9840	9840	9830	578
595	20231205	093400	479723940	9840	9840	9840	9840	79
596	20231205	093300	478946580	9830	9830	9830	9830	898
597	20231205	093200	470119240	9830	9830	9830	9830	132
598	20231205	093100	468821680	9820	9830	9830	9820	76
599	20231205	093000	468075100	9840	9820	9840	9820	532
600	20231205	092900	462846860	9820	9820	9820	9810	1542
601	20231205	092800	447704630	9820	9830	9830	9820	6064
602	20231205	092700	388156030	9830	9830	9830	9820	543
603	20231205	092600	382821560	9830	9840	9840	9830	374
604	20231205	092500	379145120	9840	9830	9840	9830	177
605	20231205	092400	377405090	9830	9830	9840	9820	4398
606	20231205	092300	334190460	9830	9830	9830	9830	613
607	20231205	092200	328164670	9830	9830	9830	9820	183
608	20231205	092100	326366780	9830	9830	9830	9820	4441
609	20231205	092000	282753190	9830	9830	9830	9820	825
610	20231205	091900	274643470	9830	9830	9830	9830	794
611	20231205	091800	266838450	9830	9840	9840	9830	1582
612	20231205	091700	251281570	9840	9840	9840	9840	131
613	20231205	091600	249992530	9830	9830	9830	9830	277
614	20231205	091500	247269620	9830	9850	9850	9830	1812
615	20231205	091400	229453870	9840	9840	9850	9840	1033
616	20231205	091300	219287130	9830	9840	9840	9830	360
617	20231205	091200	215744740	9840	9870	9880	9840	1816
618	20231205	091100	197822410	9870	9850	9870	9830	3316
619	20231205	091000	165151240	9850	9830	9850	9830	369
620	20231205	090900	161519560	9830	9840	9840	9830	1414
621	20231205	090800	147614900	9840	9860	9860	9840	249
622	20231205	090700	145163600	9860	9840	9860	9830	3999
623	20231205	090600	105847880	9840	9840	9840	9840	936
624	20231205	090500	96637640	9830	9840	9840	9830	1699
625	20231205	090400	79936300	9840	9840	9840	9830	88
626	20231205	090300	79070540	9840	9840	9850	9840	853
627	20231205	090200	70673920	9840	9830	9840	9830	519
628	20231205	090100	65568650	9830	9870	9870	9820	5746
629	20231205	090000	9021180	9870	9870	9870	9870	914