KissMeData/059090/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193600	1436956210	8680	8680	8680	8680	1837
3	20231204	193500	1436956210	8680	8680	8680	8680	0
4	20231204	193400	1436956210	8680	8680	8680	8680	0
5	20231204	193300	1436956210	8680	8680	8680	8680	0
6	20231204	193200	1436956210	8680	8680	8680	8680	0
7	20231204	193100	1436956210	8680	8680	8680	8680	0
8	20231204	193000	1436956210	8680	8680	8680	8680	0
9	20231204	192900	1436956210	8680	8680	8680	8680	0
10	20231204	192800	1436956210	8680	8680	8680	8680	0
11	20231204	192700	1436956210	8680	8680	8680	8680	0
12	20231204	192600	1436956210	8680	8680	8680	8680	0
13	20231204	192500	1436956210	8680	8680	8680	8680	0
14	20231204	192400	1436956210	8680	8680	8680	8680	0
15	20231204	192300	1436956210	8680	8680	8680	8680	0
16	20231204	192200	1436956210	8680	8680	8680	8680	0
17	20231204	192100	1436956210	8680	8680	8680	8680	0
18	20231204	192000	1436956210	8680	8680	8680	8680	0
19	20231204	191900	1436956210	8680	8680	8680	8680	0
20	20231204	191800	1436956210	8680	8680	8680	8680	0
21	20231204	191700	1436956210	8680	8680	8680	8680	0
22	20231204	191600	1436956210	8680	8680	8680	8680	0
23	20231204	191500	1436956210	8680	8680	8680	8680	0
24	20231204	191400	1436956210	8680	8680	8680	8680	0
25	20231204	191300	1436956210	8680	8680	8680	8680	0
26	20231204	191200	1436956210	8680	8680	8680	8680	0
27	20231204	191100	1436956210	8680	8680	8680	8680	0
28	20231204	191000	1436956210	8680	8680	8680	8680	0
29	20231204	190900	1436956210	8680	8680	8680	8680	0
30	20231204	190800	1436956210	8680	8680	8680	8680	0
31	20231204	190700	1436956210	8680	8680	8680	8680	0
32	20231204	190600	1436956210	8680	8680	8680	8680	1837
33	20231204	190500	1436956210	8680	8680	8680	8680	0
34	20231204	190400	1436956210	8680	8680	8680	8680	0
35	20231204	190300	1436956210	8680	8680	8680	8680	0
36	20231204	190200	1436956210	8680	8680	8680	8680	0
37	20231204	190100	1436956210	8680	8680	8680	8680	0
38	20231204	190000	1436956210	8680	8680	8680	8680	0
39	20231204	185900	1436956210	8680	8680	8680	8680	0
40	20231204	185800	1436956210	8680	8680	8680	8680	0
41	20231204	185700	1436956210	8680	8680	8680	8680	0
42	20231204	185600	1436956210	8680	8680	8680	8680	0
43	20231204	185500	1436956210	8680	8680	8680	8680	0
44	20231204	185400	1436956210	8680	8680	8680	8680	0
45	20231204	185300	1436956210	8680	8680	8680	8680	0
46	20231204	185200	1436956210	8680	8680	8680	8680	0
47	20231204	185100	1436956210	8680	8680	8680	8680	0
48	20231204	185000	1436956210	8680	8680	8680	8680	0
49	20231204	184900	1436956210	8680	8680	8680	8680	0
50	20231204	184800	1436956210	8680	8680	8680	8680	0
51	20231204	184700	1436956210	8680	8680	8680	8680	0
52	20231204	184600	1436956210	8680	8680	8680	8680	0
53	20231204	184500	1436956210	8680	8680	8680	8680	0
54	20231204	184400	1436956210	8680	8680	8680	8680	0
55	20231204	184300	1436956210	8680	8680	8680	8680	0
56	20231204	184200	1436956210	8680	8680	8680	8680	0
57	20231204	184100	1436956210	8680	8680	8680	8680	0
58	20231204	184000	1436956210	8680	8680	8680	8680	0
59	20231204	183900	1436956210	8680	8680	8680	8680	0
60	20231204	183800	1436956210	8680	8680	8680	8680	0
61	20231204	183700	1436956210	8680	8680	8680	8680	0
62	20231204	183600	1436956210	8680	8680	8680	8680	1837
63	20231204	183500	1436956210	8680	8680	8680	8680	0
64	20231204	183400	1436956210	8680	8680	8680	8680	0
65	20231204	183300	1436956210	8680	8680	8680	8680	0
66	20231204	183200	1436956210	8680	8680	8680	8680	0
67	20231204	183100	1436956210	8680	8680	8680	8680	0
68	20231204	183000	1436956210	8680	8680	8680	8680	0
69	20231204	182900	1436956210	8680	8680	8680	8680	0
70	20231204	182800	1436956210	8680	8680	8680	8680	0
71	20231204	182700	1436956210	8680	8680	8680	8680	0
72	20231204	182600	1436956210	8680	8680	8680	8680	0
73	20231204	182500	1436956210	8680	8680	8680	8680	0
74	20231204	182400	1436956210	8680	8680	8680	8680	0
75	20231204	182300	1436956210	8680	8680	8680	8680	0
76	20231204	182200	1436956210	8680	8680	8680	8680	0
77	20231204	182100	1436956210	8680	8680	8680	8680	0
78	20231204	182000	1436956210	8680	8680	8680	8680	0
79	20231204	181900	1436956210	8680	8680	8680	8680	0
80	20231204	181800	1436956210	8680	8680	8680	8680	0
81	20231204	181700	1436956210	8680	8680	8680	8680	0
82	20231204	181600	1436956210	8680	8680	8680	8680	0
83	20231204	181500	1436956210	8680	8680	8680	8680	0
84	20231204	181400	1436956210	8680	8680	8680	8680	0
85	20231204	181300	1436956210	8680	8680	8680	8680	0
86	20231204	181200	1436956210	8680	8680	8680	8680	0
87	20231204	181100	1436956210	8680	8680	8680	8680	0
88	20231204	181000	1436956210	8680	8680	8680	8680	0
89	20231204	180900	1436956210	8680	8680	8680	8680	0
90	20231204	180800	1436956210	8680	8680	8680	8680	0
91	20231204	180700	1436956210	8680	8680	8680	8680	0
92	20231204	180600	1436956210	8680	8680	8680	8680	1837
93	20231204	180500	1436956210	8680	8680	8680	8680	0
94	20231204	180400	1436956210	8680	8680	8680	8680	0
95	20231204	180300	1436956210	8680	8680	8680	8680	0
96	20231204	180200	1436956210	8680	8680	8680	8680	0
97	20231204	180100	1436956210	8680	8680	8680	8680	0
98	20231204	180000	1436956210	8680	8680	8680	8680	0
99	20231204	175900	1436956210	8680	8680	8680	8680	0
100	20231204	175800	1436956210	8680	8680	8680	8680	0
101	20231204	175700	1436956210	8680	8680	8680	8680	0
102	20231204	175600	1436956210	8680	8680	8680	8680	0
103	20231204	175500	1436956210	8680	8680	8680	8680	0
104	20231204	175400	1436956210	8680	8680	8680	8680	0
105	20231204	175300	1436956210	8680	8680	8680	8680	0
106	20231204	175200	1436956210	8680	8680	8680	8680	0
107	20231204	175100	1436956210	8680	8680	8680	8680	0
108	20231204	175000	1436956210	8680	8680	8680	8680	0
109	20231204	174900	1436956210	8680	8680	8680	8680	0
110	20231204	174800	1436956210	8680	8680	8680	8680	0
111	20231204	174700	1436956210	8680	8680	8680	8680	0
112	20231204	174600	1436956210	8680	8680	8680	8680	0
113	20231204	174500	1436956210	8680	8680	8680	8680	0
114	20231204	174400	1436956210	8680	8680	8680	8680	0
115	20231204	174300	1436956210	8680	8680	8680	8680	0
116	20231204	174200	1436956210	8680	8680	8680	8680	0
117	20231204	174100	1436956210	8680	8680	8680	8680	0
118	20231204	174000	1436956210	8680	8680	8680	8680	0
119	20231204	173900	1436956210	8680	8680	8680	8680	0
120	20231204	173800	1436956210	8680	8680	8680	8680	0
121	20231204	173700	1436956210	8680	8680	8680	8680	0
122	20231204	173600	1436956210	8680	8680	8680	8680	1837
123	20231204	173500	1436956210	8680	8680	8680	8680	0
124	20231204	173400	1436956210	8680	8680	8680	8680	0
125	20231204	173300	1436956210	8680	8680	8680	8680	0
126	20231204	173200	1436956210	8680	8680	8680	8680	0
127	20231204	173100	1436956210	8680	8680	8680	8680	0
128	20231204	173000	1436956210	8680	8680	8680	8680	0
129	20231204	172900	1436956210	8680	8680	8680	8680	0
130	20231204	172800	1436956210	8680	8680	8680	8680	0
131	20231204	172700	1436956210	8680	8680	8680	8680	0
132	20231204	172600	1436956210	8680	8680	8680	8680	0
133	20231204	172500	1436956210	8680	8680	8680	8680	0
134	20231204	172400	1436956210	8680	8680	8680	8680	0
135	20231204	172300	1436956210	8680	8680	8680	8680	0
136	20231204	172200	1436956210	8680	8680	8680	8680	0
137	20231204	172100	1436956210	8680	8680	8680	8680	0
138	20231204	172000	1436956210	8680	8680	8680	8680	0
139	20231204	171900	1436956210	8680	8680	8680	8680	0
140	20231204	171800	1436956210	8680	8680	8680	8680	0
141	20231204	171700	1436956210	8680	8680	8680	8680	0
142	20231204	171600	1436956210	8680	8680	8680	8680	0
143	20231204	171500	1436956210	8680	8680	8680	8680	0
144	20231204	171400	1436956210	8680	8680	8680	8680	0
145	20231204	171300	1436956210	8680	8680	8680	8680	0
146	20231204	171200	1436956210	8680	8680	8680	8680	0
147	20231204	171100	1436956210	8680	8680	8680	8680	0
148	20231204	171000	1436956210	8680	8680	8680	8680	0
149	20231204	170900	1436956210	8680	8680	8680	8680	0
150	20231204	170800	1436956210	8680	8680	8680	8680	0
151	20231204	170700	1436956210	8680	8680	8680	8680	0
152	20231204	170600	1436956210	8680	8680	8680	8680	1837
153	20231204	170500	1436956210	8680	8680	8680	8680	0
154	20231204	170400	1436956210	8680	8680	8680	8680	0
155	20231204	170300	1436956210	8680	8680	8680	8680	0
156	20231204	170200	1436956210	8680	8680	8680	8680	0
157	20231204	170100	1436956210	8680	8680	8680	8680	0
158	20231204	170000	1436956210	8680	8680	8680	8680	0
159	20231204	165900	1436956210	8680	8680	8680	8680	0
160	20231204	165800	1436956210	8680	8680	8680	8680	0
161	20231204	165700	1436956210	8680	8680	8680	8680	0
162	20231204	165600	1436956210	8680	8680	8680	8680	0
163	20231204	165500	1436956210	8680	8680	8680	8680	0
164	20231204	165400	1436956210	8680	8680	8680	8680	0
165	20231204	165300	1436956210	8680	8680	8680	8680	0
166	20231204	165200	1436956210	8680	8680	8680	8680	0
167	20231204	165100	1436956210	8680	8680	8680	8680	0
168	20231204	165000	1436956210	8680	8680	8680	8680	0
169	20231204	164900	1436956210	8680	8680	8680	8680	0
170	20231204	164800	1436956210	8680	8680	8680	8680	0
171	20231204	164700	1436956210	8680	8680	8680	8680	0
172	20231204	164600	1436956210	8680	8680	8680	8680	0
173	20231204	164500	1436956210	8680	8680	8680	8680	0
174	20231204	164400	1436956210	8680	8680	8680	8680	0
175	20231204	164300	1436956210	8680	8680	8680	8680	0
176	20231204	164200	1436956210	8680	8680	8680	8680	0
177	20231204	164100	1436956210	8680	8680	8680	8680	0
178	20231204	164000	1436956210	8680	8680	8680	8680	0
179	20231204	163900	1436956210	8680	8680	8680	8680	0
180	20231204	163800	1436956210	8680	8680	8680	8680	0
181	20231204	163700	1436956210	8680	8680	8680	8680	0
182	20231204	163600	1436956210	8680	8680	8680	8680	1837
183	20231204	163500	1436956210	8680	8680	8680	8680	0
184	20231204	163400	1436956210	8680	8680	8680	8680	0
185	20231204	163300	1436956210	8680	8680	8680	8680	0
186	20231204	163200	1436956210	8680	8680	8680	8680	0
187	20231204	163100	1436956210	8680	8680	8680	8680	0
188	20231204	163000	1436956210	8680	8680	8680	8680	0
189	20231204	162900	1436956210	8680	8680	8680	8680	0
190	20231204	162800	1436956210	8680	8680	8680	8680	0
191	20231204	162700	1436956210	8680	8680	8680	8680	0
192	20231204	162600	1436956210	8680	8680	8680	8680	0
193	20231204	162500	1436956210	8680	8680	8680	8680	0
194	20231204	162400	1436956210	8680	8680	8680	8680	0
195	20231204	162300	1436956210	8680	8680	8680	8680	0
196	20231204	162200	1436956210	8680	8680	8680	8680	0
197	20231204	162100	1436956210	8680	8680	8680	8680	0
198	20231204	162000	1436956210	8680	8680	8680	8680	0
199	20231204	161900	1436956210	8680	8680	8680	8680	0
200	20231204	161800	1436956210	8680	8680	8680	8680	0
201	20231204	161700	1436956210	8680	8680	8680	8680	0
202	20231204	161600	1436956210	8680	8680	8680	8680	0
203	20231204	161500	1436956210	8680	8680	8680	8680	0
204	20231204	161400	1436956210	8680	8680	8680	8680	0
205	20231204	161300	1436956210	8680	8680	8680	8680	0
206	20231204	161200	1436956210	8680	8680	8680	8680	0
207	20231204	161100	1436956210	8680	8680	8680	8680	0
208	20231204	161000	1436956210	8680	8680	8680	8680	0
209	20231204	160900	1436956210	8680	8680	8680	8680	0
210	20231204	160800	1436956210	8680	8680	8680	8680	0
211	20231204	160700	1436956210	8680	8680	8680	8680	0
212	20231204	160600	1436956210	8680	8680	8680	8680	1837
213	20231204	160500	1436956210	8680	8680	8680	8680	0
214	20231204	160400	1436956210	8680	8680	8680	8680	0
215	20231204	160300	1436956210	8680	8680	8680	8680	0
216	20231204	160200	1436956210	8680	8680	8680	8680	0
217	20231204	160100	1436956210	8680	8680	8680	8680	0
218	20231204	160000	1436956210	8680	8680	8680	8680	0
219	20231204	155900	1436956210	8680	8680	8680	8680	0
220	20231204	155800	1436956210	8680	8680	8680	8680	0
221	20231204	155700	1436956210	8680	8680	8680	8680	0
222	20231204	155600	1436956210	8680	8680	8680	8680	0
223	20231204	155500	1436956210	8680	8680	8680	8680	0
224	20231204	155400	1436956210	8680	8680	8680	8680	0
225	20231204	155300	1436956210	8680	8680	8680	8680	0
226	20231204	155200	1436956210	8680	8680	8680	8680	0
227	20231204	155100	1436956210	8680	8680	8680	8680	0
228	20231204	155000	1436956210	8680	8680	8680	8680	0
229	20231204	154900	1436956210	8680	8680	8680	8680	0
230	20231204	154800	1436956210	8680	8680	8680	8680	0
231	20231204	154700	1436956210	8680	8680	8680	8680	0
232	20231204	154600	1436956210	8680	8680	8680	8680	0
233	20231204	154500	1436956210	8680	8680	8680	8680	0
234	20231204	154400	1436956210	8680	8680	8680	8680	0
235	20231204	154300	1436956210	8680	8680	8680	8680	0
236	20231204	154200	1436956210	8680	8680	8680	8680	0
237	20231204	154100	1436956210	8680	8680	8680	8680	0
238	20231204	154000	1436956210	8680	8680	8680	8680	0
239	20231204	153900	1436956210	8680	8680	8680	8680	0
240	20231204	153800	1436956210	8680	8680	8680	8680	0
241	20231204	153700	1436956210	8680	8680	8680	8680	0
242	20231204	153600	1436956210	8680	8680	8680	8680	1837
243	20231204	153500	1436956210	8680	8680	8680	8680	0
244	20231204	153400	1436956210	8680	8680	8680	8680	0
245	20231204	153300	1436956210	8680	8680	8680	8680	0
246	20231204	153200	1436956210	8680	8680	8680	8680	0
247	20231204	153100	1436956210	8680	8680	8680	8680	0
248	20231204	153000	1436956210	8680	8680	8680	8680	1837
249	20231204	152900	1421011050	8690	8690	8690	8690	0
250	20231204	152800	1421011050	8690	8690	8690	8690	0
251	20231204	152700	1421011050	8690	8690	8690	8690	0
252	20231204	152600	1421011050	8690	8690	8690	8690	0
253	20231204	152500	1421011050	8690	8690	8690	8690	0
254	20231204	152400	1421011050	8690	8690	8690	8690	0
255	20231204	152300	1421011050	8690	8690	8690	8690	0
256	20231204	152200	1421011050	8690	8690	8690	8690	0
257	20231204	152100	1421011050	8690	8690	8690	8690	0
258	20231204	152000	1421011050	8690	8690	8690	8690	0
259	20231204	151900	1421011050	8690	8680	8690	8680	574
260	20231204	151800	1416023930	8680	8680	8680	8670	111
261	20231204	151700	1415061110	8690	8680	8690	8670	1611
262	20231204	151600	1401088520	8680	8680	8680	8680	1047
263	20231204	151500	1392000560	8680	8680	8680	8680	12
264	20231204	151400	1391896400	8680	8690	8690	8680	2020
265	20231204	151300	1374361600	8690	8690	8690	8690	0
266	20231204	151200	1374361600	8690	8700	8700	8690	342
267	20231204	151100	1371389320	8700	8700	8700	8680	126
268	20231204	151000	1370295520	8680	8680	8680	8680	41
269	20231204	150900	1369939640	8680	8690	8700	8680	161
270	20231204	150800	1368542130	8680	8680	8680	8680	71
271	20231204	150700	1367925850	8700	8680	8700	8680	2
272	20231204	150600	1367908470	8680	8670	8710	8670	1451
273	20231204	150500	1355325110	8670	8710	8710	8670	403
274	20231204	150400	1351830330	8710	8710	8710	8710	10
275	20231204	150300	1351743230	8670	8680	8680	8670	150
276	20231204	150200	1350442360	8700	8680	8700	8680	1195
277	20231204	150100	1340068840	8680	8690	8690	8680	250
278	20231204	150000	1337898120	8690	8720	8720	8690	52
279	20231204	145900	1337446080	8720	8710	8720	8700	587
280	20231204	145800	1332338660	8700	8700	8700	8700	16
281	20231204	145700	1332199460	8720	8720	8720	8720	623
282	20231204	145600	1326766900	8720	8720	8720	8710	52
283	20231204	145500	1326313960	8700	8720	8720	8700	28
284	20231204	145400	1326070340	8700	8700	8730	8700	975
285	20231204	145300	1317572820	8680	8700	8700	8680	160
286	20231204	145200	1316182160	8700	8700	8700	8700	3
287	20231204	145100	1316156060	8690	8690	8690	8690	172
288	20231204	145000	1314661380	8690	8690	8690	8680	12
289	20231204	144900	1314557200	8680	8690	8690	8680	322
290	20231204	144800	1311762020	8680	8690	8690	8680	293
291	20231204	144700	1309218390	8700	8700	8700	8700	1
292	20231204	144600	1309209690	8700	8700	8700	8700	517
293	20231204	144500	1304711790	8680	8680	8680	8680	150
294	20231204	144400	1303409790	8680	8690	8690	8680	111
295	20231204	144300	1302445310	8700	8690	8700	8680	756
296	20231204	144200	1295868630	8700	8680	8700	8680	253
297	20231204	144100	1293670230	8690	8690	8690	8690	105
298	20231204	144000	1292757780	8680	8680	8690	8680	83
299	20231204	143900	1292037320	8680	8690	8690	8680	41
300	20231204	143800	1291681240	8680	8680	8680	8680	65
301	20231204	143700	1291117040	8690	8690	8690	8670	694
302	20231204	143600	1285087050	8690	8690	8690	8670	57
303	20231204	143500	1284592500	8690	8690	8690	8690	510
304	20231204	143400	1280160600	8690	8690	8690	8670	92
305	20231204	143300	1279361990	8690	8670	8690	8670	99
306	20231204	143200	1278503460	8690	8690	8690	8690	5
307	20231204	143100	1278460010	8690	8690	8690	8690	200
308	20231204	143000	1276722010	8680	8670	8690	8670	271
309	20231204	142900	1274370220	8680	8680	8680	8680	64
310	20231204	142800	1273814700	8680	8680	8680	8680	325
311	20231204	142700	1270993700	8680	8670	8680	8670	828
312	20231204	142600	1263811100	8670	8680	8680	8670	221
313	20231204	142500	1261895000	8680	8680	8680	8680	344
314	20231204	142400	1258909080	8680	8680	8680	8680	30
315	20231204	142300	1258648680	8670	8680	8680	8670	13
316	20231204	142200	1258535850	8680	8680	8680	8680	65
317	20231204	142100	1257971650	8680	8670	8680	8670	108
318	20231204	142000	1257034490	8670	8690	8690	8670	2241
319	20231204	141900	1237585410	8690	8680	8690	8680	4
320	20231204	141800	1237550660	8690	8690	8690	8690	33
321	20231204	141700	1237263890	8680	8680	8680	8680	58
322	20231204	141600	1236760450	8680	8700	8700	8680	1352
323	20231204	141500	1225013860	8700	8710	8710	8700	11
324	20231204	141400	1224918150	8690	8710	8710	8690	51
325	20231204	141300	1224474910	8700	8710	8710	8700	362
326	20231204	141200	1221324430	8710	8710	8710	8710	0
327	20231204	141100	1221324430	8710	8700	8710	8680	3102
328	20231204	141000	1194362220	8700	8720	8720	8700	5085
329	20231204	140900	1150106220	8720	8720	8720	8720	31
330	20231204	140800	1149835900	8730	8730	8730	8730	1
331	20231204	140700	1149827170	8720	8720	8720	8720	85
332	20231204	140600	1149085970	8720	8720	8720	8720	0
333	20231204	140500	1149085970	8720	8720	8720	8710	1383
334	20231204	140400	1137026420	8720	8720	8720	8720	1709
335	20231204	140300	1122123940	8740	8730	8740	8720	1509
336	20231204	140200	1108949430	8730	8730	8730	8730	0
337	20231204	140100	1108949430	8730	8730	8730	8730	331
338	20231204	140000	1106059800	8740	8740	8740	8740	126
339	20231204	135900	1104958560	8740	8740	8740	8740	177
340	20231204	135800	1103411580	8740	8740	8740	8740	0
341	20231204	135700	1103411580	8740	8740	8740	8740	3
342	20231204	135600	1103385360	8740	8740	8740	8730	422
343	20231204	135500	1099701080	8730	8730	8730	8730	1
344	20231204	135400	1099692350	8730	8730	8730	8730	80
345	20231204	135300	1098993950	8730	8740	8740	8730	51
346	20231204	135200	1098548470	8740	8750	8750	8740	970
347	20231204	135100	1090070270	8750	8740	8750	8740	12
348	20231204	135000	1089965290	8740	8750	8750	8740	402
349	20231204	134900	1086450800	8750	8750	8750	8750	7
350	20231204	134800	1086389550	8760	8760	8760	8760	1
351	20231204	134700	1086380790	8760	8760	8760	8760	1
352	20231204	134600	1086372030	8750	8750	8750	8750	60
353	20231204	134500	1085847030	8740	8750	8750	8740	100
354	20231204	134400	1084972730	8750	8750	8750	8750	0
355	20231204	134300	1084972730	8750	8750	8750	8750	0
356	20231204	134200	1084972730	8750	8760	8760	8750	140
357	20231204	134100	1083747680	8760	8760	8760	8750	166
358	20231204	134000	1082293560	8760	8750	8760	8750	6
359	20231204	133900	1082241010	8750	8750	8750	8750	0
360	20231204	133800	1082241010	8750	8750	8750	8750	1
361	20231204	133700	1082232260	8750	8750	8750	8750	111
362	20231204	133600	1081261010	8750	8750	8750	8750	5
363	20231204	133500	1081217260	8730	8740	8740	8730	550
364	20231204	133400	1076414790	8760	8740	8760	8740	2001
365	20231204	133300	1058906230	8730	8740	8740	8730	1521
366	20231204	133200	1045613790	8750	8750	8750	8750	11
367	20231204	133100	1045517540	8750	8750	8750	8750	1047
368	20231204	133000	1036356290	8750	8750	8750	8750	190
369	20231204	132900	1034693790	8750	8760	8760	8750	164
370	20231204	132800	1033258780	8760	8760	8760	8760	26
371	20231204	132700	1033031020	8760	8750	8760	8750	23
372	20231204	132600	1032829720	8750	8750	8760	8750	27
373	20231204	132500	1032593450	8760	8760	8760	8760	0
374	20231204	132400	1032593450	8760	8760	8760	8760	1
375	20231204	132300	1032584690	8760	8760	8760	8760	13
376	20231204	132200	1032470810	8760	8760	8760	8760	2
377	20231204	132100	1032453290	8750	8750	8750	8750	9
378	20231204	132000	1032374540	8750	8750	8750	8750	48
379	20231204	131900	1031954540	8750	8750	8750	8750	0
380	20231204	131800	1031954540	8750	8750	8750	8750	0
381	20231204	131700	1031954540	8750	8750	8750	8750	25
382	20231204	131600	1031735790	8760	8760	8760	8760	3
383	20231204	131500	1031709510	8760	8760	8760	8760	0
384	20231204	131400	1031709510	8760	8760	8760	8760	10
385	20231204	131300	1031621910	8760	8760	8760	8760	0
386	20231204	131200	1031621910	8760	8760	8760	8760	10
387	20231204	131100	1031534310	8760	8760	8760	8760	1
388	20231204	131000	1031525550	8750	8760	8760	8750	240
389	20231204	130900	1029425540	8760	8760	8760	8740	1787
390	20231204	130800	1013793470	8760	8770	8770	8760	4028
391	20231204	130700	978507990	8770	8770	8770	8770	0
392	20231204	130600	978507990	8770	8770	8770	8770	32
393	20231204	130500	978227350	8770	8770	8770	8770	0
394	20231204	130400	978227350	8770	8770	8770	8770	52
395	20231204	130300	977771310	8770	8770	8770	8770	613
396	20231204	130200	972395300	8780	8780	8780	8780	0
397	20231204	130100	972395300	8780	8780	8780	8780	144
398	20231204	130000	971130980	8780	8780	8780	8780	0
399	20231204	125900	971130980	8780	8780	8780	8780	4
400	20231204	125800	971095860	8780	8780	8780	8780	90
401	20231204	125700	970305660	8780	8780	8780	8780	310
402	20231204	125600	967583860	8780	8780	8780	8780	10
403	20231204	125500	967496060	8780	8780	8780	8780	7
404	20231204	125400	967434600	8780	8770	8780	8770	53
405	20231204	125300	966969680	8760	8760	8760	8760	413
406	20231204	125200	963351800	8770	8770	8770	8770	590
407	20231204	125100	958177500	8770	8770	8770	8770	1
408	20231204	125000	958168730	8770	8770	8770	8770	5
409	20231204	124900	958124880	8770	8770	8770	8770	0
410	20231204	124800	958124880	8770	8770	8770	8770	14
411	20231204	124700	958002100	8770	8770	8770	8770	400
412	20231204	124600	954494100	8760	8760	8760	8760	46
413	20231204	124500	954091140	8770	8770	8770	8770	100
414	20231204	124400	953214140	8770	8770	8770	8770	56
415	20231204	124300	952723020	8770	8760	8770	8760	53
416	20231204	124200	952258710	8770	8770	8770	8770	62
417	20231204	124100	951714970	8760	8770	8770	8760	102
418	20231204	124000	950821350	8770	8770	8770	8770	448
419	20231204	123900	946892390	8780	8780	8780	8780	0
420	20231204	123800	946892390	8780	8780	8780	8780	100
421	20231204	123700	946014390	8780	8780	8780	8780	0
422	20231204	123600	946014390	8780	8780	8780	8780	1
423	20231204	123500	946005610	8770	8770	8770	8770	424
424	20231204	123400	942287130	8790	8790	8790	8790	0
425	20231204	123300	942287130	8790	8790	8790	8790	11
426	20231204	123200	942190440	8780	8780	8780	8780	6
427	20231204	123100	942137760	8790	8790	8790	8790	0
428	20231204	123000	942137760	8790	8780	8790	8780	408
429	20231204	122900	938554440	8790	8790	8790	8790	1
430	20231204	122800	938545650	8770	8790	8790	8770	65
431	20231204	122700	937975540	8790	8770	8790	8770	624
432	20231204	122600	932501060	8760	8770	8770	8760	121
433	20231204	122500	931440690	8760	8770	8770	8760	503
434	20231204	122400	927034380	8770	8770	8770	8770	432
435	20231204	122300	923245740	8770	8790	8790	8770	755
436	20231204	122200	916622940	8790	8790	8790	8790	0
437	20231204	122100	916622940	8790	8780	8790	8780	40
438	20231204	122000	916271730	8780	8780	8780	8780	159
439	20231204	121900	914875710	8780	8780	8780	8780	20
440	20231204	121800	914700110	8790	8790	8790	8770	31
441	20231204	121700	914428020	8770	8770	8770	8770	0
442	20231204	121600	914428020	8770	8770	8770	8770	143
443	20231204	121500	913173910	8770	8770	8770	8770	1775
444	20231204	121400	897607160	8770	8770	8770	8770	3
445	20231204	121300	897580850	8770	8770	8770	8770	2
446	20231204	121200	897563310	8760	8770	8770	8760	1179
447	20231204	121100	887235260	8770	8770	8770	8770	2
448	20231204	121000	887217720	8770	8770	8770	8770	15
449	20231204	120900	887086170	8770	8770	8770	8760	274
450	20231204	120800	884683200	8770	8760	8770	8760	600
451	20231204	120700	879426200	8760	8760	8760	8760	0
452	20231204	120600	879426200	8760	8770	8770	8760	12
453	20231204	120500	879321000	8770	8760	8770	8760	17
454	20231204	120400	879172010	8750	8750	8750	8750	0
455	20231204	120300	879172010	8750	8760	8760	8750	31
456	20231204	120200	878900750	8760	8770	8770	8760	122
457	20231204	120100	877832020	8770	8760	8770	8760	3
458	20231204	120000	877805730	8750	8750	8750	8750	1000
459	20231204	115900	869055730	8750	8750	8750	8750	2000
460	20231204	115800	851555730	8770	8780	8780	8750	2211
461	20231204	115700	832166920	8790	8790	8790	8790	314
462	20231204	115600	829406860	8800	8800	8800	8800	2
463	20231204	115500	829389260	8800	8790	8800	8790	2
464	20231204	115400	829371670	8800	8800	8800	8800	18
465	20231204	115300	829213270	8800	8800	8800	8800	0
466	20231204	115200	829213270	8800	8800	8800	8800	0
467	20231204	115100	829213270	8800	8800	8800	8800	50
468	20231204	115000	828773270	8800	8800	8800	8800	1
469	20231204	114900	828764470	8790	8790	8790	8790	0
470	20231204	114800	828764470	8790	8790	8790	8790	0
471	20231204	114700	828764470	8790	8790	8790	8790	14
472	20231204	114600	828641410	8800	8790	8800	8790	45
473	20231204	114500	828245850	8790	8790	8790	8790	0
474	20231204	114400	828245850	8790	8790	8790	8790	3
475	20231204	114300	828219480	8790	8790	8790	8790	300
476	20231204	114200	825582480	8790	8790	8790	8790	0
477	20231204	114100	825582480	8790	8790	8790	8790	5
478	20231204	114000	825538530	8790	8790	8790	8790	2
479	20231204	113900	825520950	8790	8790	8790	8790	0
480	20231204	113800	825520950	8790	8790	8790	8790	30
481	20231204	113700	825257250	8790	8790	8790	8790	0
482	20231204	113600	825257250	8790	8790	8790	8790	50
483	20231204	113500	824817750	8790	8790	8790	8790	179
484	20231204	113400	823244340	8780	8780	8790	8770	158
485	20231204	113300	821856560	8790	8790	8790	8790	53
486	20231204	113200	821390690	8790	8790	8790	8790	0
487	20231204	113100	821390690	8790	8790	8790	8790	2
488	20231204	113000	821373110	8770	8770	8770	8770	218
489	20231204	112900	819461250	8770	8790	8790	8770	26
490	20231204	112800	819232730	8770	8770	8770	8770	5
491	20231204	112700	819188880	8770	8780	8780	8760	3849
492	20231204	112600	785458230	8770	8790	8790	8770	300
493	20231204	112500	782825010	8800	8800	8800	8800	0
494	20231204	112400	782825010	8800	8800	8800	8800	100
495	20231204	112300	781945010	8800	8790	8800	8790	6
496	20231204	112200	781892260	8790	8790	8790	8790	136
497	20231204	112100	780696820	8790	8790	8790	8790	15
498	20231204	112000	780564970	8790	8790	8790	8790	28
499	20231204	111900	780318850	8790	8790	8790	8780	1146
500	20231204	111800	770256460	8790	8800	8800	8790	40
501	20231204	111700	769904760	8790	8800	8800	8790	114
502	20231204	111600	768902670	8800	8790	8800	8790	155
503	20231204	111500	767540210	8800	8810	8810	8800	352
504	20231204	111400	764442590	8800	8800	8800	8800	200
505	20231204	111300	762682590	8810	8810	8810	8810	0
506	20231204	111200	762682590	8810	8790	8810	8790	11
507	20231204	111100	762585860	8790	8790	8790	8790	15
508	20231204	111000	762454010	8810	8810	8810	8810	51
509	20231204	110900	762004700	8810	8810	8810	8810	568
510	20231204	110800	757000620	8770	8770	8770	8770	200
511	20231204	110700	755246620	8810	8810	8810	8810	1000
512	20231204	110600	746436620	8780	8810	8810	8780	12
513	20231204	110500	746331020	8770	8810	8810	8770	230
514	20231204	110400	744312710	8780	8800	8800	8780	61
515	20231204	110300	743777110	8810	8800	8810	8800	4
516	20231204	110200	743741880	8800	8780	8800	8780	174
517	20231204	110100	742214130	8800	8800	8800	8800	2
518	20231204	110000	742196530	8770	8800	8800	8770	155
519	20231204	105900	740836950	8800	8800	8800	8790	40
520	20231204	105800	740485150	8820	8820	8820	8820	10
521	20231204	105700	740396950	8820	8820	8820	8820	1
522	20231204	105600	740388130	8820	8820	8820	8820	1
523	20231204	105500	740379310	8800	8800	8800	8800	0
524	20231204	105400	740379310	8800	8800	8800	8800	8
525	20231204	105300	740308910	8800	8800	8800	8800	0
526	20231204	105200	740308910	8800	8800	8800	8800	20
527	20231204	105100	740132910	8800	8800	8800	8800	100
528	20231204	105000	739252910	8800	8800	8800	8770	27
529	20231204	104900	739015430	8770	8770	8770	8770	46
530	20231204	104800	738612010	8770	8760	8770	8760	34
531	20231204	104700	738314150	8760	8770	8770	8760	100
532	20231204	104600	737437820	8800	8800	8800	8800	6
533	20231204	104500	737385020	8790	8790	8860	8790	45
534	20231204	104400	736989390	8880	8770	8880	8760	1261
535	20231204	104300	725904890	8770	8770	8770	8770	0
536	20231204	104200	725904890	8770	8770	8770	8770	2
537	20231204	104100	725887350	8760	8760	8760	8760	231
538	20231204	104000	723863790	8760	8770	8770	8760	169
539	20231204	103900	722382990	8760	8760	8760	8760	0
540	20231204	103800	722382990	8760	8770	8770	8760	101
541	20231204	103700	721497230	8790	8790	8790	8790	37
542	20231204	103600	721172000	8830	8790	8830	8790	654
543	20231204	103500	715397980	8830	8790	8830	8790	49
544	20231204	103400	714965350	8790	8780	8830	8780	204
545	20231204	103300	713173950	8780	8750	8780	8750	17
546	20231204	103200	713025170	8780	8770	8780	8750	323
547	20231204	103100	710189900	8780	8750	8780	8750	792
548	20231204	103000	703241720	8750	8750	8750	8750	1
549	20231204	102900	703232970	8750	8770	8770	8750	1279
550	20231204	102800	692036090	8780	8780	8780	8780	149
551	20231204	102700	690727870	8790	8790	8790	8790	0
552	20231204	102600	690727870	8790	8790	8790	8790	100
553	20231204	102500	689848870	8790	8790	8790	8790	0
554	20231204	102400	689848870	8790	8790	8790	8790	3
555	20231204	102300	689822500	8790	8790	8810	8790	19
556	20231204	102200	689655470	8800	8800	8800	8760	5002
557	20231204	102100	645741910	8790	8790	8790	8790	52
558	20231204	102000	645284830	8790	8790	8790	8790	1
559	20231204	101900	645276040	8790	8790	8790	8780	35
560	20231204	101800	644968400	8790	8790	8790	8790	7
561	20231204	101700	644906870	8790	8780	8790	8780	11
562	20231204	101600	644810280	8780	8770	8780	8770	5
563	20231204	101500	644766420	8770	8780	8780	8770	1852
564	20231204	101400	628515780	8790	8790	8790	8790	1
565	20231204	101300	628506990	8790	8790	8790	8790	2
566	20231204	101200	628489410	8790	8790	8790	8790	1
567	20231204	101100	628480620	8780	8790	8790	8780	1174
568	20231204	101000	618164310	8800	8800	8800	8800	17
569	20231204	100900	618014710	8790	8790	8790	8790	215
570	20231204	100800	616124860	8780	8780	8780	8780	623
571	20231204	100700	610654920	8780	8780	8780	8780	2
572	20231204	100600	610637360	8770	8790	8790	8770	1204
573	20231204	100500	600077060	8790	8790	8790	8790	1
574	20231204	100400	600068270	8770	8780	8780	8770	732
575	20231204	100300	593642510	8780	8780	8780	8780	193
576	20231204	100200	591947970	8780	8800	8800	8780	53
577	20231204	100100	591482610	8800	8800	8800	8800	2
578	20231204	100000	591465010	8800	8790	8800	8790	10
579	20231204	095900	591377040	8780	8780	8780	8770	463
580	20231204	095800	587315150	8780	8770	8780	8770	578
581	20231204	095700	582243830	8780	8790	8790	8780	2824
582	20231204	095600	557437630	8790	8800	8800	8790	263
583	20231204	095500	555124070	8800	8810	8810	8800	243
584	20231204	095400	552985070	8810	8810	8810	8800	1230
585	20231204	095300	542159700	8810	8810	8810	8800	838
586	20231204	095200	534777040	8820	8820	8820	8820	1
587	20231204	095100	534768220	8820	8820	8830	8820	351
588	20231204	095000	531672390	8820	8830	8830	8820	15
589	20231204	094900	531540080	8820	8830	8830	8820	101
590	20231204	094800	530649250	8820	8810	8820	8810	605
591	20231204	094700	525314150	8810	8820	8820	8810	199
592	20231204	094600	523560110	8830	8820	8830	8820	154
593	20231204	094500	522201820	8820	8840	8840	8800	2011
594	20231204	094400	504480410	8860	8870	8870	8850	1146
595	20231204	094300	494331820	8870	8870	8870	8870	983
596	20231204	094200	485612610	8870	8870	8870	8870	13
597	20231204	094100	485497300	8870	8870	8870	8870	33
598	20231204	094000	485204590	8870	8860	8870	8860	2168
599	20231204	093900	465996100	8860	8840	8860	8800	6715
600	20231204	093800	406744990	8840	8840	8840	8830	464
601	20231204	093700	402646170	8830	8840	8840	8830	55
602	20231204	093600	402160220	8840	8840	8840	8830	1361
603	20231204	093500	390142560	8840	8850	8850	8840	1193
604	20231204	093400	379595130	8850	8860	8860	8850	821
605	20231204	093300	372328820	8860	8870	8870	8860	1785
606	20231204	093200	356509250	8900	8890	8900	8880	2177
607	20231204	093100	337171060	8890	8880	8920	8880	505
608	20231204	093000	332676390	8880	8880	8880	8880	229
609	20231204	092900	330642870	8880	8920	8920	8880	647
610	20231204	092800	324890880	8910	8940	8940	8910	575
611	20231204	092700	319761880	8920	8960	8960	8920	1305
612	20231204	092600	308109080	8960	8930	8960	8930	4
613	20231204	092500	308073290	8940	8990	8990	8940	1318
614	20231204	092400	296277770	8990	8990	8990	8990	31
615	20231204	092300	295999080	8950	9000	9000	8940	1318
616	20231204	092200	284180940	9000	8980	9000	8960	435
617	20231204	092100	280271300	8990	8970	8990	8970	3883
618	20231204	092000	245370350	8960	8930	8960	8930	4246
619	20231204	091900	207427330	8930	8910	8930	8910	1769
620	20231204	091800	191653320	8890	8910	8910	8890	101
621	20231204	091700	190755100	8900	8900	8900	8900	100
622	20231204	091600	189865100	8910	8890	8910	8890	1137
623	20231204	091500	179734710	8890	8870	8900	8870	506
624	20231204	091400	175244320	8910	8930	8930	8910	36
625	20231204	091300	174923460	8930	8930	8930	8930	21
626	20231204	091200	174735930	8900	8830	8900	8830	6519
627	20231204	091100	117051250	8820	8820	8820	8810	95
628	20231204	091000	116213360	8830	8820	8840	8800	1301
629	20231204	090900	104743770	8800	8800	8800	8800	0
630	20231204	090800	104743770	8800	8810	8840	8790	3819
631	20231204	090700	71139870	8840	8810	8840	8810	549
632	20231204	090600	66302970	8850	8840	8850	8840	102
633	20231204	090500	65401280	8790	8790	8800	8790	442
634	20231204	090400	61512750	8780	8840	8840	8780	2926
635	20231204	090300	35727620	8840	8930	8930	8840	1241
636	20231204	090200	24745890	8940	8870	8940	8850	646
637	20231204	090100	19019200	8860	8860	8860	8860	456
638	20231204	090000	14979040	8860	8820	8880	8820	1666