KissMeData/161580/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202200	1169517470	9820	9820	9820	9820	1630
3	20231204	202100	1169517470	9820	9820	9820	9820	0
4	20231204	202000	1169517470	9820	9820	9820	9820	0
5	20231204	201900	1169517470	9820	9820	9820	9820	0
6	20231204	201800	1169517470	9820	9820	9820	9820	0
7	20231204	201700	1169517470	9820	9820	9820	9820	0
8	20231204	201600	1169517470	9820	9820	9820	9820	0
9	20231204	201500	1169517470	9820	9820	9820	9820	0
10	20231204	201400	1169517470	9820	9820	9820	9820	0
11	20231204	201300	1169517470	9820	9820	9820	9820	0
12	20231204	201200	1169517470	9820	9820	9820	9820	0
13	20231204	201100	1169517470	9820	9820	9820	9820	0
14	20231204	201000	1169517470	9820	9820	9820	9820	0
15	20231204	200900	1169517470	9820	9820	9820	9820	0
16	20231204	200800	1169517470	9820	9820	9820	9820	0
17	20231204	200700	1169517470	9820	9820	9820	9820	0
18	20231204	200600	1169517470	9820	9820	9820	9820	0
19	20231204	200500	1169517470	9820	9820	9820	9820	0
20	20231204	200400	1169517470	9820	9820	9820	9820	0
21	20231204	200300	1169517470	9820	9820	9820	9820	0
22	20231204	200200	1169517470	9820	9820	9820	9820	0
23	20231204	200100	1169517470	9820	9820	9820	9820	0
24	20231204	200000	1169517470	9820	9820	9820	9820	0
25	20231204	195900	1169517470	9820	9820	9820	9820	0
26	20231204	195800	1169517470	9820	9820	9820	9820	0
27	20231204	195700	1169517470	9820	9820	9820	9820	0
28	20231204	195600	1169517470	9820	9820	9820	9820	0
29	20231204	195500	1169517470	9820	9820	9820	9820	0
30	20231204	195400	1169517470	9820	9820	9820	9820	0
31	20231204	195300	1169517470	9820	9820	9820	9820	0
32	20231204	195200	1169517470	9820	9820	9820	9820	1630
33	20231204	195100	1169517470	9820	9820	9820	9820	0
34	20231204	195000	1169517470	9820	9820	9820	9820	0
35	20231204	194900	1169517470	9820	9820	9820	9820	0
36	20231204	194800	1169517470	9820	9820	9820	9820	0
37	20231204	194700	1169517470	9820	9820	9820	9820	0
38	20231204	194600	1169517470	9820	9820	9820	9820	0
39	20231204	194500	1169517470	9820	9820	9820	9820	0
40	20231204	194400	1169517470	9820	9820	9820	9820	0
41	20231204	194300	1169517470	9820	9820	9820	9820	0
42	20231204	194200	1169517470	9820	9820	9820	9820	0
43	20231204	194100	1169517470	9820	9820	9820	9820	0
44	20231204	194000	1169517470	9820	9820	9820	9820	0
45	20231204	193900	1169517470	9820	9820	9820	9820	0
46	20231204	193800	1169517470	9820	9820	9820	9820	0
47	20231204	193700	1169517470	9820	9820	9820	9820	0
48	20231204	193600	1169517470	9820	9820	9820	9820	0
49	20231204	193500	1169517470	9820	9820	9820	9820	0
50	20231204	193400	1169517470	9820	9820	9820	9820	0
51	20231204	193300	1169517470	9820	9820	9820	9820	0
52	20231204	193200	1169517470	9820	9820	9820	9820	0
53	20231204	193100	1169517470	9820	9820	9820	9820	0
54	20231204	193000	1169517470	9820	9820	9820	9820	0
55	20231204	192900	1169517470	9820	9820	9820	9820	0
56	20231204	192800	1169517470	9820	9820	9820	9820	0
57	20231204	192700	1169517470	9820	9820	9820	9820	0
58	20231204	192600	1169517470	9820	9820	9820	9820	0
59	20231204	192500	1169517470	9820	9820	9820	9820	0
60	20231204	192400	1169517470	9820	9820	9820	9820	0
61	20231204	192300	1169517470	9820	9820	9820	9820	0
62	20231204	192200	1169517470	9820	9820	9820	9820	1630
63	20231204	192100	1169517470	9820	9820	9820	9820	0
64	20231204	192000	1169517470	9820	9820	9820	9820	0
65	20231204	191900	1169517470	9820	9820	9820	9820	0
66	20231204	191800	1169517470	9820	9820	9820	9820	0
67	20231204	191700	1169517470	9820	9820	9820	9820	0
68	20231204	191600	1169517470	9820	9820	9820	9820	0
69	20231204	191500	1169517470	9820	9820	9820	9820	0
70	20231204	191400	1169517470	9820	9820	9820	9820	0
71	20231204	191300	1169517470	9820	9820	9820	9820	0
72	20231204	191200	1169517470	9820	9820	9820	9820	0
73	20231204	191100	1169517470	9820	9820	9820	9820	0
74	20231204	191000	1169517470	9820	9820	9820	9820	0
75	20231204	190900	1169517470	9820	9820	9820	9820	0
76	20231204	190800	1169517470	9820	9820	9820	9820	0
77	20231204	190700	1169517470	9820	9820	9820	9820	0
78	20231204	190600	1169517470	9820	9820	9820	9820	0
79	20231204	190500	1169517470	9820	9820	9820	9820	0
80	20231204	190400	1169517470	9820	9820	9820	9820	0
81	20231204	190300	1169517470	9820	9820	9820	9820	0
82	20231204	190200	1169517470	9820	9820	9820	9820	0
83	20231204	190100	1169517470	9820	9820	9820	9820	0
84	20231204	190000	1169517470	9820	9820	9820	9820	0
85	20231204	185900	1169517470	9820	9820	9820	9820	0
86	20231204	185800	1169517470	9820	9820	9820	9820	0
87	20231204	185700	1169517470	9820	9820	9820	9820	0
88	20231204	185600	1169517470	9820	9820	9820	9820	0
89	20231204	185500	1169517470	9820	9820	9820	9820	0
90	20231204	185400	1169517470	9820	9820	9820	9820	0
91	20231204	185300	1169517470	9820	9820	9820	9820	0
92	20231204	185200	1169517470	9820	9820	9820	9820	1630
93	20231204	185100	1169517470	9820	9820	9820	9820	0
94	20231204	185000	1169517470	9820	9820	9820	9820	0
95	20231204	184900	1169517470	9820	9820	9820	9820	0
96	20231204	184800	1169517470	9820	9820	9820	9820	0
97	20231204	184700	1169517470	9820	9820	9820	9820	0
98	20231204	184600	1169517470	9820	9820	9820	9820	0
99	20231204	184500	1169517470	9820	9820	9820	9820	0
100	20231204	184400	1169517470	9820	9820	9820	9820	0
101	20231204	184300	1169517470	9820	9820	9820	9820	0
102	20231204	184200	1169517470	9820	9820	9820	9820	0
103	20231204	184100	1169517470	9820	9820	9820	9820	0
104	20231204	184000	1169517470	9820	9820	9820	9820	0
105	20231204	183900	1169517470	9820	9820	9820	9820	0
106	20231204	183800	1169517470	9820	9820	9820	9820	0
107	20231204	183700	1169517470	9820	9820	9820	9820	0
108	20231204	183600	1169517470	9820	9820	9820	9820	0
109	20231204	183500	1169517470	9820	9820	9820	9820	0
110	20231204	183400	1169517470	9820	9820	9820	9820	0
111	20231204	183300	1169517470	9820	9820	9820	9820	0
112	20231204	183200	1169517470	9820	9820	9820	9820	0
113	20231204	183100	1169517470	9820	9820	9820	9820	0
114	20231204	183000	1169517470	9820	9820	9820	9820	0
115	20231204	182900	1169517470	9820	9820	9820	9820	0
116	20231204	182800	1169517470	9820	9820	9820	9820	0
117	20231204	182700	1169517470	9820	9820	9820	9820	0
118	20231204	182600	1169517470	9820	9820	9820	9820	0
119	20231204	182500	1169517470	9820	9820	9820	9820	0
120	20231204	182400	1169517470	9820	9820	9820	9820	0
121	20231204	182300	1169517470	9820	9820	9820	9820	0
122	20231204	182200	1169517470	9820	9820	9820	9820	1630
123	20231204	182100	1169517470	9820	9820	9820	9820	0
124	20231204	182000	1169517470	9820	9820	9820	9820	0
125	20231204	181900	1169517470	9820	9820	9820	9820	0
126	20231204	181800	1169517470	9820	9820	9820	9820	0
127	20231204	181700	1169517470	9820	9820	9820	9820	0
128	20231204	181600	1169517470	9820	9820	9820	9820	0
129	20231204	181500	1169517470	9820	9820	9820	9820	0
130	20231204	181400	1169517470	9820	9820	9820	9820	0
131	20231204	181300	1169517470	9820	9820	9820	9820	0
132	20231204	181200	1169517470	9820	9820	9820	9820	0
133	20231204	181100	1169517470	9820	9820	9820	9820	0
134	20231204	181000	1169517470	9820	9820	9820	9820	0
135	20231204	180900	1169517470	9820	9820	9820	9820	0
136	20231204	180800	1169517470	9820	9820	9820	9820	0
137	20231204	180700	1169517470	9820	9820	9820	9820	0
138	20231204	180600	1169517470	9820	9820	9820	9820	0
139	20231204	180500	1169517470	9820	9820	9820	9820	0
140	20231204	180400	1169517470	9820	9820	9820	9820	0
141	20231204	180300	1169517470	9820	9820	9820	9820	0
142	20231204	180200	1169517470	9820	9820	9820	9820	0
143	20231204	180100	1169517470	9820	9820	9820	9820	0
144	20231204	180000	1169517470	9820	9820	9820	9820	0
145	20231204	175900	1169517470	9820	9820	9820	9820	0
146	20231204	175800	1169517470	9820	9820	9820	9820	0
147	20231204	175700	1169517470	9820	9820	9820	9820	0
148	20231204	175600	1169517470	9820	9820	9820	9820	0
149	20231204	175500	1169517470	9820	9820	9820	9820	0
150	20231204	175400	1169517470	9820	9820	9820	9820	0
151	20231204	175300	1169517470	9820	9820	9820	9820	0
152	20231204	175200	1169517470	9820	9820	9820	9820	1630
153	20231204	175100	1169517470	9820	9820	9820	9820	0
154	20231204	175000	1169517470	9820	9820	9820	9820	0
155	20231204	174900	1169517470	9820	9820	9820	9820	0
156	20231204	174800	1169517470	9820	9820	9820	9820	0
157	20231204	174700	1169517470	9820	9820	9820	9820	0
158	20231204	174600	1169517470	9820	9820	9820	9820	0
159	20231204	174500	1169517470	9820	9820	9820	9820	0
160	20231204	174400	1169517470	9820	9820	9820	9820	0
161	20231204	174300	1169517470	9820	9820	9820	9820	0
162	20231204	174200	1169517470	9820	9820	9820	9820	0
163	20231204	174100	1169517470	9820	9820	9820	9820	0
164	20231204	174000	1169517470	9820	9820	9820	9820	0
165	20231204	173900	1169517470	9820	9820	9820	9820	0
166	20231204	173800	1169517470	9820	9820	9820	9820	0
167	20231204	173700	1169517470	9820	9820	9820	9820	0
168	20231204	173600	1169517470	9820	9820	9820	9820	0
169	20231204	173500	1169517470	9820	9820	9820	9820	0
170	20231204	173400	1169517470	9820	9820	9820	9820	0
171	20231204	173300	1169517470	9820	9820	9820	9820	0
172	20231204	173200	1169517470	9820	9820	9820	9820	0
173	20231204	173100	1169517470	9820	9820	9820	9820	0
174	20231204	173000	1169517470	9820	9820	9820	9820	0
175	20231204	172900	1169517470	9820	9820	9820	9820	0
176	20231204	172800	1169517470	9820	9820	9820	9820	0
177	20231204	172700	1169517470	9820	9820	9820	9820	0
178	20231204	172600	1169517470	9820	9820	9820	9820	0
179	20231204	172500	1169517470	9820	9820	9820	9820	0
180	20231204	172400	1169517470	9820	9820	9820	9820	0
181	20231204	172300	1169517470	9820	9820	9820	9820	0
182	20231204	172200	1169517470	9820	9820	9820	9820	1630
183	20231204	172100	1169517470	9820	9820	9820	9820	0
184	20231204	172000	1169517470	9820	9820	9820	9820	0
185	20231204	171900	1169517470	9820	9820	9820	9820	0
186	20231204	171800	1169517470	9820	9820	9820	9820	0
187	20231204	171700	1169517470	9820	9820	9820	9820	0
188	20231204	171600	1169517470	9820	9820	9820	9820	0
189	20231204	171500	1169517470	9820	9820	9820	9820	0
190	20231204	171400	1169517470	9820	9820	9820	9820	0
191	20231204	171300	1169517470	9820	9820	9820	9820	0
192	20231204	171200	1169517470	9820	9820	9820	9820	0
193	20231204	171100	1169517470	9820	9820	9820	9820	0
194	20231204	171000	1169517470	9820	9820	9820	9820	0
195	20231204	170900	1169517470	9820	9820	9820	9820	0
196	20231204	170800	1169517470	9820	9820	9820	9820	0
197	20231204	170700	1169517470	9820	9820	9820	9820	0
198	20231204	170600	1169517470	9820	9820	9820	9820	0
199	20231204	170500	1169517470	9820	9820	9820	9820	0
200	20231204	170400	1169517470	9820	9820	9820	9820	0
201	20231204	170300	1169517470	9820	9820	9820	9820	0
202	20231204	170200	1169517470	9820	9820	9820	9820	0
203	20231204	170100	1169517470	9820	9820	9820	9820	0
204	20231204	170000	1169517470	9820	9820	9820	9820	0
205	20231204	165900	1169517470	9820	9820	9820	9820	0
206	20231204	165800	1169517470	9820	9820	9820	9820	0
207	20231204	165700	1169517470	9820	9820	9820	9820	0
208	20231204	165600	1169517470	9820	9820	9820	9820	0
209	20231204	165500	1169517470	9820	9820	9820	9820	0
210	20231204	165400	1169517470	9820	9820	9820	9820	0
211	20231204	165300	1169517470	9820	9820	9820	9820	0
212	20231204	165200	1169517470	9820	9820	9820	9820	1630
213	20231204	165100	1169517470	9820	9820	9820	9820	0
214	20231204	165000	1169517470	9820	9820	9820	9820	0
215	20231204	164900	1169517470	9820	9820	9820	9820	0
216	20231204	164800	1169517470	9820	9820	9820	9820	0
217	20231204	164700	1169517470	9820	9820	9820	9820	0
218	20231204	164600	1169517470	9820	9820	9820	9820	0
219	20231204	164500	1169517470	9820	9820	9820	9820	0
220	20231204	164400	1169517470	9820	9820	9820	9820	0
221	20231204	164300	1169517470	9820	9820	9820	9820	0
222	20231204	164200	1169517470	9820	9820	9820	9820	0
223	20231204	164100	1169517470	9820	9820	9820	9820	0
224	20231204	164000	1169517470	9820	9820	9820	9820	0
225	20231204	163900	1169517470	9820	9820	9820	9820	0
226	20231204	163800	1169517470	9820	9820	9820	9820	0
227	20231204	163700	1169517470	9820	9820	9820	9820	0
228	20231204	163600	1169517470	9820	9820	9820	9820	0
229	20231204	163500	1169517470	9820	9820	9820	9820	0
230	20231204	163400	1169517470	9820	9820	9820	9820	0
231	20231204	163300	1169517470	9820	9820	9820	9820	0
232	20231204	163200	1169517470	9820	9820	9820	9820	0
233	20231204	163100	1169517470	9820	9820	9820	9820	0
234	20231204	163000	1169517470	9820	9820	9820	9820	0
235	20231204	162900	1169517470	9820	9820	9820	9820	0
236	20231204	162800	1169517470	9820	9820	9820	9820	0
237	20231204	162700	1169517470	9820	9820	9820	9820	0
238	20231204	162600	1169517470	9820	9820	9820	9820	0
239	20231204	162500	1169517470	9820	9820	9820	9820	0
240	20231204	162400	1169517470	9820	9820	9820	9820	0
241	20231204	162300	1169517470	9820	9820	9820	9820	0
242	20231204	162200	1169517470	9820	9820	9820	9820	1630
243	20231204	162100	1169517470	9820	9820	9820	9820	0
244	20231204	162000	1169517470	9820	9820	9820	9820	0
245	20231204	161900	1169517470	9820	9820	9820	9820	0
246	20231204	161800	1169517470	9820	9820	9820	9820	0
247	20231204	161700	1169517470	9820	9820	9820	9820	0
248	20231204	161600	1169517470	9820	9820	9820	9820	0
249	20231204	161500	1169517470	9820	9820	9820	9820	0
250	20231204	161400	1169517470	9820	9820	9820	9820	0
251	20231204	161300	1169517470	9820	9820	9820	9820	0
252	20231204	161200	1169517470	9820	9820	9820	9820	0
253	20231204	161100	1169517470	9820	9820	9820	9820	0
254	20231204	161000	1169517470	9820	9820	9820	9820	0
255	20231204	160900	1169517470	9820	9820	9820	9820	0
256	20231204	160800	1169517470	9820	9820	9820	9820	0
257	20231204	160700	1169517470	9820	9820	9820	9820	0
258	20231204	160600	1169517470	9820	9820	9820	9820	0
259	20231204	160500	1169517470	9820	9820	9820	9820	0
260	20231204	160400	1169517470	9820	9820	9820	9820	0
261	20231204	160300	1169517470	9820	9820	9820	9820	0
262	20231204	160200	1169517470	9820	9820	9820	9820	0
263	20231204	160100	1169517470	9820	9820	9820	9820	0
264	20231204	160000	1169517470	9820	9820	9820	9820	0
265	20231204	155900	1169517470	9820	9820	9820	9820	0
266	20231204	155800	1169517470	9820	9820	9820	9820	0
267	20231204	155700	1169517470	9820	9820	9820	9820	0
268	20231204	155600	1169517470	9820	9820	9820	9820	0
269	20231204	155500	1169517470	9820	9820	9820	9820	0
270	20231204	155400	1169517470	9820	9820	9820	9820	0
271	20231204	155300	1169517470	9820	9820	9820	9820	0
272	20231204	155200	1169517470	9820	9820	9820	9820	1630
273	20231204	155100	1169517470	9820	9820	9820	9820	0
274	20231204	155000	1169517470	9820	9820	9820	9820	0
275	20231204	154900	1169517470	9820	9820	9820	9820	0
276	20231204	154800	1169517470	9820	9820	9820	9820	0
277	20231204	154700	1169517470	9820	9820	9820	9820	0
278	20231204	154600	1169517470	9820	9820	9820	9820	0
279	20231204	154500	1169517470	9820	9820	9820	9820	0
280	20231204	154400	1169517470	9820	9820	9820	9820	0
281	20231204	154300	1169517470	9820	9820	9820	9820	0
282	20231204	154200	1169517470	9820	9820	9820	9820	0
283	20231204	154100	1169517470	9820	9820	9820	9820	0
284	20231204	154000	1169517470	9820	9820	9820	9820	0
285	20231204	153900	1169517470	9820	9820	9820	9820	0
286	20231204	153800	1169517470	9820	9820	9820	9820	0
287	20231204	153700	1169517470	9820	9820	9820	9820	0
288	20231204	153600	1169517470	9820	9820	9820	9820	0
289	20231204	153500	1169517470	9820	9820	9820	9820	0
290	20231204	153400	1169517470	9820	9820	9820	9820	0
291	20231204	153300	1169517470	9820	9820	9820	9820	0
292	20231204	153200	1169517470	9820	9820	9820	9820	0
293	20231204	153100	1169517470	9820	9820	9820	9820	0
294	20231204	153000	1169517470	9820	9820	9820	9820	1630
295	20231204	152900	1153510870	9820	9820	9820	9820	0
296	20231204	152800	1153510870	9820	9820	9820	9820	0
297	20231204	152700	1153510870	9820	9820	9820	9820	0
298	20231204	152600	1153510870	9820	9820	9820	9820	0
299	20231204	152500	1153510870	9820	9820	9820	9820	0
300	20231204	152400	1153510870	9820	9820	9820	9820	0
301	20231204	152300	1153510870	9820	9820	9820	9820	0
302	20231204	152200	1153510870	9820	9820	9820	9820	0
303	20231204	152100	1153510870	9820	9820	9820	9820	0
304	20231204	152000	1153510870	9820	9820	9820	9820	0
305	20231204	151900	1153510870	9820	9820	9820	9790	1405
306	20231204	151800	1139741800	9820	9800	9820	9800	37
307	20231204	151700	1139378480	9830	9800	9830	9800	59
308	20231204	151600	1138800220	9800	9830	9830	9800	279
309	20231204	151500	1136062740	9830	9830	9830	9820	12
310	20231204	151400	1135944880	9820	9830	9840	9820	107
311	20231204	151300	1134894060	9840	9840	9840	9820	3
312	20231204	151200	1134864560	9850	9840	9850	9830	113
313	20231204	151100	1133752730	9860	9860	9860	9860	0
314	20231204	151000	1133752730	9860	9860	9860	9860	11
315	20231204	150900	1133644270	9860	9860	9860	9860	73
316	20231204	150800	1132924490	9870	9820	9880	9820	682
317	20231204	150700	1126212010	9820	9820	9820	9820	10
318	20231204	150600	1126113810	9830	9850	9850	9830	170
319	20231204	150500	1124442690	9840	9860	9860	9840	134
320	20231204	150400	1123124080	9830	9870	9870	9830	12
321	20231204	150300	1123005860	9880	9810	9880	9800	2045
322	20231204	150200	1102892700	9800	9810	9810	9800	393
323	20231204	150100	1099041280	9830	9830	9830	9830	0
324	20231204	150000	1099041280	9830	9830	9830	9830	0
325	20231204	145900	1099041280	9830	9820	9830	9800	946
326	20231204	145800	1089766710	9820	9810	9830	9810	292
327	20231204	145700	1086902030	9810	9830	9830	9810	44
328	20231204	145600	1086470080	9830	9830	9830	9800	140
329	20231204	145500	1085096520	9830	9820	9830	9820	11
330	20231204	145400	1084988490	9830	9810	9830	9800	476
331	20231204	145300	1080322110	9820	9800	9820	9800	131
332	20231204	145200	1079038290	9810	9810	9810	9810	301
333	20231204	145100	1076085480	9810	9810	9810	9800	118
334	20231204	145000	1074928900	9810	9810	9810	9800	155
335	20231204	144900	1073408550	9790	9820	9830	9790	3619
336	20231204	144800	1037935630	9830	9820	9830	9810	62
337	20231204	144700	1037326490	9820	9820	9820	9820	86
338	20231204	144600	1036481970	9830	9810	9830	9810	1789
339	20231204	144500	1018931860	9830	9830	9830	9820	14
340	20231204	144400	1018794360	9820	9820	9820	9820	40
341	20231204	144300	1018401560	9820	9840	9840	9820	201
342	20231204	144200	1016427720	9840	9810	9840	9810	725
343	20231204	144100	1009315440	9840	9840	9840	9810	40
344	20231204	144000	1008922860	9840	9840	9840	9840	50
345	20231204	143900	1008430860	9840	9840	9840	9840	2
346	20231204	143800	1008411180	9840	9840	9840	9840	5
347	20231204	143700	1008361980	9850	9840	9850	9840	127
348	20231204	143600	1007112100	9840	9840	9840	9840	15
349	20231204	143500	1006964500	9840	9840	9840	9820	8
350	20231204	143400	1006885900	9840	9840	9840	9840	5
351	20231204	143300	1006836700	9840	9840	9840	9840	0
352	20231204	143200	1006836700	9840	9840	9840	9840	5
353	20231204	143100	1006787500	9840	9840	9840	9840	0
354	20231204	143000	1006787500	9840	9840	9840	9840	1
355	20231204	142900	1006777660	9800	9850	9850	9800	113
356	20231204	142800	1005668470	9850	9850	9850	9850	104
357	20231204	142700	1004644070	9850	9800	9850	9800	1000
358	20231204	142600	994807350	9790	9800	9800	9790	580
359	20231204	142500	989123950	9800	9800	9800	9800	2
360	20231204	142400	989104350	9790	9800	9800	9790	279
361	20231204	142300	986372640	9800	9800	9800	9800	54
362	20231204	142200	985843440	9810	9800	9820	9800	1045
363	20231204	142100	975601590	9820	9820	9820	9800	1505
364	20231204	142000	960852510	9810	9820	9820	9810	2
365	20231204	141900	960832880	9800	9820	9820	9800	355
366	20231204	141800	957353730	9800	9800	9800	9800	171
367	20231204	141700	955677930	9800	9800	9800	9800	20
368	20231204	141600	955481930	9790	9790	9800	9790	101
369	20231204	141500	954493130	9790	9790	9790	9790	38
370	20231204	141400	954121110	9800	9800	9800	9790	508
371	20231204	141300	949147410	9800	9800	9800	9800	580
372	20231204	141200	943463410	9800	9800	9800	9800	317
373	20231204	141100	940356810	9800	9840	9840	9800	433
374	20231204	141000	936111170	9840	9810	9840	9800	2001
375	20231204	140900	916501030	9840	9830	9840	9800	2624
376	20231204	140800	890757260	9820	9820	9830	9820	85
377	20231204	140700	889922540	9840	9840	9840	9840	0
378	20231204	140600	889922540	9840	9830	9840	9820	1103
379	20231204	140500	879091040	9840	9820	9840	9820	342
380	20231204	140400	875732560	9840	9840	9840	9820	892
381	20231204	140300	866967470	9840	9840	9840	9840	1
382	20231204	140200	866957630	9830	9830	9830	9830	52
383	20231204	140100	866446470	9830	9850	9850	9830	303
384	20231204	140000	863467880	9850	9850	9850	9850	513
385	20231204	135900	858414830	9850	9850	9850	9850	3
386	20231204	135800	858385280	9850	9850	9850	9850	45
387	20231204	135700	857942030	9850	9860	9860	9850	23
388	20231204	135600	857715280	9860	9850	9870	9850	103
389	20231204	135500	856700690	9850	9830	9850	9830	29
390	20231204	135400	856415220	9830	9830	9830	9830	139
391	20231204	135300	855048850	9840	9840	9840	9840	0
392	20231204	135200	855048850	9840	9870	9870	9840	22
393	20231204	135100	854832340	9840	9850	9880	9840	216
394	20231204	135000	852705810	9850	9850	9850	9850	1
395	20231204	134900	852695960	9850	9850	9850	9850	0
396	20231204	134800	852695960	9850	9830	9850	9830	126
397	20231204	134700	851456460	9810	9810	9810	9810	117
398	20231204	134600	850308690	9800	9820	9820	9800	2395
399	20231204	134500	826808680	9820	9820	9820	9810	109
400	20231204	134400	825739300	9820	9820	9820	9820	2
401	20231204	134300	825719660	9820	9810	9820	9810	440
402	20231204	134200	821403210	9820	9830	9830	9810	2821
403	20231204	134100	793701760	9830	9830	9830	9830	10
404	20231204	134000	793603460	9820	9830	9830	9820	138
405	20231204	133900	792248200	9830	9830	9830	9820	353
406	20231204	133800	788780210	9830	9830	9840	9830	1401
407	20231204	133700	775008370	9830	9830	9830	9830	30
408	20231204	133600	774713470	9830	9830	9840	9830	33
409	20231204	133500	774389050	9830	9840	9840	9830	131
410	20231204	133400	773100320	9840	9830	9840	9830	31
411	20231204	133300	772795580	9830	9830	9830	9830	50
412	20231204	133200	772304080	9830	9840	9840	9830	1645
413	20231204	133100	756133690	9840	9840	9840	9840	218
414	20231204	133000	753988570	9840	9840	9840	9830	208
415	20231204	132900	751943850	9840	9850	9850	9840	1390
416	20231204	132800	738264750	9850	9850	9850	9850	52
417	20231204	132700	737752550	9850	9850	9850	9850	501
418	20231204	132600	732817700	9850	9870	9870	9850	1349
419	20231204	132500	719526890	9870	9870	9870	9860	1417
420	20231204	132400	705553030	9880	9880	9880	9880	2
421	20231204	132300	705533270	9870	9870	9870	9870	103
422	20231204	132200	704516660	9870	9870	9870	9870	5
423	20231204	132100	704467310	9860	9860	9860	9860	0
424	20231204	132000	704467310	9860	9860	9860	9860	0
425	20231204	131900	704467310	9860	9860	9870	9860	84
426	20231204	131800	703639060	9880	9880	9880	9880	0
427	20231204	131700	703639060	9880	9880	9880	9880	1
428	20231204	131600	703629180	9880	9880	9880	9880	233
429	20231204	131500	701327140	9880	9880	9880	9880	8
430	20231204	131400	701248100	9890	9880	9890	9870	9
431	20231204	131300	701159190	9880	9880	9880	9880	220
432	20231204	131200	698985590	9880	9880	9880	9880	0
433	20231204	131100	698985590	9880	9870	9880	9860	101
434	20231204	131000	697989410	9880	9880	9880	9880	11
435	20231204	130900	697880730	9880	9880	9880	9880	15
436	20231204	130800	697732530	9860	9860	9860	9860	772
437	20231204	130700	690120610	9870	9870	9870	9870	242
438	20231204	130600	687732070	9880	9870	9880	9870	52
439	20231204	130500	687218810	9880	9870	9880	9870	1938
440	20231204	130400	668090730	9870	9870	9870	9870	0
441	20231204	130300	668090730	9870	9870	9870	9870	4
442	20231204	130200	668051250	9870	9870	9880	9870	100
443	20231204	130100	667064150	9870	9880	9880	9870	56
444	20231204	130000	666511330	9880	9880	9880	9880	404
445	20231204	125900	662519810	9890	9890	9890	9890	1
446	20231204	125800	662509920	9890	9890	9890	9890	2
447	20231204	125700	662490140	9890	9890	9890	9890	50
448	20231204	125600	661995640	9890	9890	9890	9890	50
449	20231204	125500	661501140	9890	9890	9890	9890	1
450	20231204	125400	661491250	9880	9880	9880	9880	1
451	20231204	125300	661481370	9890	9880	9890	9880	101
452	20231204	125200	660483480	9880	9880	9880	9880	0
453	20231204	125100	660483480	9880	9890	9890	9880	228
454	20231204	125000	658230340	9900	9900	9900	9880	167
455	20231204	124900	656578540	9900	9890	9900	9890	54
456	20231204	124800	656044470	9910	9890	9910	9890	13
457	20231204	124700	655915860	9910	9910	9910	9910	0
458	20231204	124600	655915860	9910	9910	9910	9910	3
459	20231204	124500	655886130	9910	9910	9910	9910	1
460	20231204	124400	655876220	9900	9890	9900	9890	52
461	20231204	124300	655361930	9890	9890	9890	9890	58
462	20231204	124200	654788310	9890	9880	9890	9870	2021
463	20231204	124100	634825470	9890	9910	9910	9890	58
464	20231204	124000	634251830	9920	9900	9920	9890	2569
465	20231204	123900	608839370	9900	9910	9930	9900	2289
466	20231204	123800	586162260	9930	9920	9930	9920	814
467	20231204	123700	578087370	9930	9930	9930	9930	0
468	20231204	123600	578087370	9930	9930	9930	9930	0
469	20231204	123500	578087370	9930	9930	9930	9930	0
470	20231204	123400	578087370	9930	9930	9930	9930	8
471	20231204	123300	578007930	9920	9920	9920	9920	0
472	20231204	123200	578007930	9920	9920	9920	9920	26
473	20231204	123100	577750010	9920	9920	9920	9920	1
474	20231204	123000	577740090	9920	9920	9920	9920	176
475	20231204	122900	575994170	9920	9920	9920	9920	283
476	20231204	122800	573186810	9920	9920	9920	9920	150
477	20231204	122700	571698810	9930	9930	9930	9930	5
478	20231204	122600	571649160	9930	9930	9930	9930	137
479	20231204	122500	570288750	9940	9940	9940	9940	0
480	20231204	122400	570288750	9940	9940	9940	9940	0
481	20231204	122300	570288750	9940	9940	9940	9940	5
482	20231204	122200	570239050	9940	9940	9940	9940	0
483	20231204	122100	570239050	9940	9930	9940	9930	19
484	20231204	122000	570050370	9940	9940	9940	9940	0
485	20231204	121900	570050370	9940	9940	9940	9940	2
486	20231204	121800	570030490	9940	9940	9940	9940	10
487	20231204	121700	569931090	9940	9940	9940	9940	6
488	20231204	121600	569871450	9930	9930	9930	9930	0
489	20231204	121500	569871450	9930	9930	9930	9930	109
490	20231204	121400	568789080	9940	9940	9940	9930	14
491	20231204	121300	568650040	9930	9930	9930	9930	110
492	20231204	121200	567557740	9930	9930	9930	9930	0
493	20231204	121100	567557740	9930	9930	9930	9930	0
494	20231204	121000	567557740	9930	9930	9930	9930	0
495	20231204	120900	567557740	9930	9930	9930	9930	202
496	20231204	120800	565551880	9930	9930	9930	9930	2
497	20231204	120700	565532020	9930	9930	9930	9930	7
498	20231204	120600	565462510	9930	9930	9930	9930	26
499	20231204	120500	565204330	9930	9930	9930	9930	15
500	20231204	120400	565055380	9930	9930	9930	9930	76
501	20231204	120300	564300700	9930	9930	9930	9920	221
502	20231204	120200	562107100	9950	9930	9950	9930	17
503	20231204	120100	561938260	9930	9930	9930	9930	5
504	20231204	120000	561888610	9940	9980	9980	9940	813
505	20231204	115900	553806310	9950	9950	9950	9950	3
506	20231204	115800	553776460	9980	9950	9980	9950	2
507	20231204	115700	553756530	9950	9950	9950	9950	939
508	20231204	115600	544413480	9980	9980	9980	9980	3
509	20231204	115500	544383540	9980	9980	9980	9980	1
510	20231204	115400	544373560	9980	9980	9980	9980	1
511	20231204	115300	544363580	9960	9960	9960	9960	0
512	20231204	115200	544363580	9960	9960	9960	9960	0
513	20231204	115100	544363580	9960	9960	9960	9960	0
514	20231204	115000	544363580	9960	9960	9960	9960	3
515	20231204	114900	544333700	9980	9980	9980	9980	73
516	20231204	114800	543605160	9990	9990	9990	9990	0
517	20231204	114700	543605160	9990	9990	9990	9990	1
518	20231204	114600	543595170	9990	9960	9990	9960	3
519	20231204	114500	543565260	9990	9990	9990	9990	0
520	20231204	114400	543565260	9990	9990	9990	9990	2
521	20231204	114300	543545280	9990	9990	9990	9990	1
522	20231204	114200	543535290	9990	9950	9990	9950	101
523	20231204	114100	542530300	9990	9950	9990	9950	141
524	20231204	114000	541127310	9950	9950	9950	9950	1
525	20231204	113900	541117360	9950	9950	9950	9950	0
526	20231204	113800	541117360	9950	9950	9950	9950	0
527	20231204	113700	541117360	9950	9950	9950	9950	0
528	20231204	113600	541117360	9950	9950	9950	9950	0
529	20231204	113500	541117360	9950	9950	9950	9950	152
530	20231204	113400	539604960	9950	9950	9950	9950	7
531	20231204	113300	539535310	9990	9990	9990	9990	0
532	20231204	113200	539535310	9990	9990	9990	9990	0
533	20231204	113100	539535310	9990	9990	9990	9990	0
534	20231204	113000	539535310	9990	9990	9990	9990	0
535	20231204	112900	539535310	9990	9990	9990	9990	0
536	20231204	112800	539535310	9990	9990	9990	9990	0
537	20231204	112700	539535310	9990	9990	9990	9990	0
538	20231204	112600	539535310	9990	9990	9990	9990	1
539	20231204	112500	539525320	9950	9950	9950	9950	200
540	20231204	112400	537535320	9990	9990	9990	9990	6
541	20231204	112300	537475380	9990	9990	9990	9990	50
542	20231204	112200	536975880	9990	9990	9990	9990	4
543	20231204	112100	536935920	9990	9980	9990	9980	106
544	20231204	112000	535877000	9980	9980	9980	9980	110
545	20231204	111900	534779200	9980	9980	9980	9980	0
546	20231204	111800	534779200	9980	9960	9980	9960	272
547	20231204	111700	532070060	9980	9980	9980	9980	1
548	20231204	111600	532060080	9970	9970	9970	9970	0
549	20231204	111500	532060080	9970	9970	9970	9970	263
550	20231204	111400	529437970	9980	9980	9980	9980	0
551	20231204	111300	529437970	9980	9980	9980	9980	7
552	20231204	111200	529368110	9980	9980	9980	9980	0
553	20231204	111100	529368110	9980	9980	9980	9980	1
554	20231204	111000	529358130	9980	9980	9990	9980	71
555	20231204	110900	528649540	9990	9990	9990	9990	0
556	20231204	110800	528649540	9990	9980	9990	9980	197
557	20231204	110700	526683470	9980	9970	9980	9970	13
558	20231204	110600	526553780	9980	9980	9980	9980	11
559	20231204	110500	526444000	9980	9980	9980	9980	1
560	20231204	110400	526434020	9980	9980	9980	9970	11
561	20231204	110300	526324320	9960	9960	9960	9960	3
562	20231204	110200	526294440	9980	9980	9980	9980	40
563	20231204	110100	525895240	9980	9970	9980	9960	73
564	20231204	110000	525167690	9980	9970	9980	9960	1504
565	20231204	105900	510167670	9970	9970	9970	9970	76
566	20231204	105800	509409950	9960	9960	9960	9960	11
567	20231204	105700	509300390	9970	9970	9970	9960	119
568	20231204	105600	508114160	9970	9970	9970	9970	5
569	20231204	105500	508064310	9970	9970	9970	9970	0
570	20231204	105400	508064310	9970	9970	9970	9970	0
571	20231204	105300	508064310	9970	9960	9970	9960	16
572	20231204	105200	507904910	9960	9960	9960	9960	13
573	20231204	105100	507775430	9960	9960	9960	9960	23
574	20231204	105000	507546350	9960	9960	9960	9960	1
575	20231204	104900	507536390	9960	9960	9960	9960	79
576	20231204	104800	506749550	9970	9970	9970	9970	0
577	20231204	104700	506749550	9970	9970	9970	9970	50
578	20231204	104600	506251050	9970	9970	9970	9970	6
579	20231204	104500	506191230	9970	9970	9970	9970	39
580	20231204	104400	505802400	9960	9960	9960	9960	1
581	20231204	104300	505792440	9960	9960	9960	9960	2
582	20231204	104200	505772520	9970	9970	9970	9970	56
583	20231204	104100	505214200	9970	9960	9970	9960	523
584	20231204	104000	500001710	9950	9960	9960	9950	23
585	20231204	103900	499772680	9950	9940	9950	9940	4226
586	20231204	103800	457736620	9940	9940	9940	9940	210
587	20231204	103700	455649220	9950	9950	9950	9950	124
588	20231204	103600	454415420	9950	9950	9950	9950	3
589	20231204	103500	454385570	9950	9950	9950	9950	50
590	20231204	103400	453888070	9950	9950	9950	9950	16
591	20231204	103300	453728870	9960	9960	9960	9960	0
592	20231204	103200	453728870	9960	9960	9960	9960	0
593	20231204	103100	453728870	9960	9960	9960	9960	0
594	20231204	103000	453728870	9960	9960	9960	9960	1
595	20231204	102900	453718910	9940	9940	9940	9940	126
596	20231204	102800	452466470	9940	9940	9940	9940	0
597	20231204	102700	452466470	9940	9940	9940	9940	265
598	20231204	102600	449832370	9940	9940	9940	9940	0
599	20231204	102500	449832370	9940	9940	9940	9940	0
600	20231204	102400	449832370	9940	9940	9940	9940	200
601	20231204	102300	447844370	9950	9950	9950	9950	111
602	20231204	102200	446739920	9960	9960	9960	9960	10
603	20231204	102100	446640320	9950	9950	9950	9950	0
604	20231204	102000	446640320	9950	9950	9950	9950	35
605	20231204	101900	446292070	9980	9960	9980	9960	510
606	20231204	101800	441202470	9980	9980	9980	9980	8
607	20231204	101700	441122630	9980	9980	9980	9980	2
608	20231204	101600	441102670	9980	9980	9980	9980	0
609	20231204	101500	441102670	9980	9980	9980	9980	56
610	20231204	101400	440543790	9980	9980	9980	9980	39
611	20231204	101300	440154570	9980	9950	9980	9950	505
612	20231204	101200	435125390	9940	9940	9940	9940	124
613	20231204	101100	433892830	9930	9920	9930	9920	709
614	20231204	101000	426855470	9920	9920	9920	9920	143
615	20231204	100900	425436910	9930	9930	9930	9930	5
616	20231204	100800	425387260	9930	9930	9930	9930	139
617	20231204	100700	424006990	9930	9930	9930	9930	10
618	20231204	100600	423907690	9930	9930	9930	9930	22
619	20231204	100500	423689230	9920	9920	9930	9920	157
620	20231204	100400	422131590	9930	9930	9930	9930	200
621	20231204	100300	420145590	9930	9930	9930	9930	220
622	20231204	100200	417960990	9940	9940	9940	9940	523
623	20231204	100100	412762370	9940	9950	9950	9940	60
624	20231204	100000	412165770	9950	9960	9960	9950	351
625	20231204	095900	408670870	9970	9970	9970	9970	101
626	20231204	095800	407663900	9970	9970	9970	9970	40
627	20231204	095700	407265100	9970	9970	9970	9970	1
628	20231204	095600	407255130	9980	9980	9980	9980	2217
629	20231204	095500	385129470	9980	9980	9990	9980	126
630	20231204	095400	383870990	9980	9980	9980	9980	274
631	20231204	095300	381136470	9980	9960	9980	9960	287
632	20231204	095200	378277010	9960	9940	9960	9940	2678
633	20231204	095100	351627140	9940	9940	9940	9940	143
634	20231204	095000	350205720	9930	9930	9930	9930	1
635	20231204	094900	350195790	9930	9930	9930	9930	10
636	20231204	094800	350096490	9930	9930	9930	9930	11
637	20231204	094700	349987260	9930	9930	9930	9930	21
638	20231204	094600	349778730	9920	9920	9920	9920	0
639	20231204	094500	349778730	9920	9920	9920	9920	0
640	20231204	094400	349778730	9920	9920	9920	9920	0
641	20231204	094300	349778730	9920	9920	9920	9920	477
642	20231204	094200	345046890	9920	9920	9920	9920	122
643	20231204	094100	343836650	9920	9950	9950	9920	1403
644	20231204	094000	329918830	9950	9920	9950	9920	606
645	20231204	093900	323906920	9920	9900	9920	9900	714
646	20231204	093800	316837960	9900	9910	9910	9900	1001
647	20231204	093700	306926910	9900	9910	9920	9900	462
648	20231204	093600	302348910	9910	9930	9930	9910	2171
649	20231204	093500	280822080	9930	9940	9940	9930	427
650	20231204	093400	276581170	9940	9940	9940	9940	42
651	20231204	093300	276163690	9940	9960	9960	9940	2385
652	20231204	093200	252450530	9960	9960	9960	9960	10
653	20231204	093100	252350930	9950	9950	9950	9950	0
654	20231204	093000	252350930	9950	9950	9950	9950	0
655	20231204	092900	252350930	9950	9950	9950	9950	39
656	20231204	092800	251962880	9950	9950	9950	9950	322
657	20231204	092700	248758980	9940	9950	9950	9940	509
658	20231204	092600	243698080	9910	9920	9950	9910	684
659	20231204	092500	236912810	9930	9940	9950	9930	334
660	20231204	092400	233596070	9950	9950	9950	9950	21
661	20231204	092300	233387120	9920	9950	9950	9920	1660
662	20231204	092200	216900050	9960	9970	9970	9960	515
663	20231204	092100	211770640	9970	9970	9970	9970	28
664	20231204	092000	211491480	9970	9950	9990	9950	41
665	20231204	091900	211083130	9950	9980	9980	9940	318
666	20231204	091800	207915810	9990	9990	9990	9990	12
667	20231204	091700	207795930	9990	10020	10020	9990	42
668	20231204	091600	207375490	10020	10020	10020	10020	100
669	20231204	091500	206373490	10020	10030	10030	10010	835
670	20231204	091400	198006430	10030	10030	10030	10030	130
671	20231204	091300	196702530	10040	10030	10040	10020	282
672	20231204	091200	193873750	10030	10020	10030	9990	2441
673	20231204	091100	169392260	10020	9980	10020	9980	4973
674	20231204	091000	119745630	9980	9940	9980	9940	1796
675	20231204	090900	101843790	9940	9940	9950	9940	400
676	20231204	090800	97867150	9940	9940	9980	9940	123
677	20231204	090700	96643650	9940	9950	9950	9940	1030
678	20231204	090600	86395320	9950	9940	9950	9940	815
679	20231204	090500	78293210	9940	10000	10000	9940	28
680	20231204	090400	78013690	9940	9940	9940	9930	1540
681	20231204	090300	62710290	9940	9940	9940	9940	30
682	20231204	090200	62412090	9940	9950	9950	9940	2372
683	20231204	090100	38811160	10020	9930	10030	9930	874
684	20231204	090000	30067240	9950	10050	10050	9950	2998