KissMeData/216080/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203500	794636710	15480	15480	15480	15480	1853
3	20231204	203400	794636710	15480	15480	15480	15480	0
4	20231204	203300	794636710	15480	15480	15480	15480	0
5	20231204	203200	794636710	15480	15480	15480	15480	0
6	20231204	203100	794636710	15480	15480	15480	15480	0
7	20231204	203000	794636710	15480	15480	15480	15480	0
8	20231204	202900	794636710	15480	15480	15480	15480	0
9	20231204	202800	794636710	15480	15480	15480	15480	0
10	20231204	202700	794636710	15480	15480	15480	15480	0
11	20231204	202600	794636710	15480	15480	15480	15480	0
12	20231204	202500	794636710	15480	15480	15480	15480	0
13	20231204	202400	794636710	15480	15480	15480	15480	0
14	20231204	202300	794636710	15480	15480	15480	15480	0
15	20231204	202200	794636710	15480	15480	15480	15480	0
16	20231204	202100	794636710	15480	15480	15480	15480	0
17	20231204	202000	794636710	15480	15480	15480	15480	0
18	20231204	201900	794636710	15480	15480	15480	15480	0
19	20231204	201800	794636710	15480	15480	15480	15480	0
20	20231204	201700	794636710	15480	15480	15480	15480	0
21	20231204	201600	794636710	15480	15480	15480	15480	0
22	20231204	201500	794636710	15480	15480	15480	15480	0
23	20231204	201400	794636710	15480	15480	15480	15480	0
24	20231204	201300	794636710	15480	15480	15480	15480	0
25	20231204	201200	794636710	15480	15480	15480	15480	0
26	20231204	201100	794636710	15480	15480	15480	15480	0
27	20231204	201000	794636710	15480	15480	15480	15480	0
28	20231204	200900	794636710	15480	15480	15480	15480	0
29	20231204	200800	794636710	15480	15480	15480	15480	0
30	20231204	200700	794636710	15480	15480	15480	15480	0
31	20231204	200600	794636710	15480	15480	15480	15480	0
32	20231204	200500	794636710	15480	15480	15480	15480	1853
33	20231204	200400	794636710	15480	15480	15480	15480	0
34	20231204	200300	794636710	15480	15480	15480	15480	0
35	20231204	200200	794636710	15480	15480	15480	15480	0
36	20231204	200100	794636710	15480	15480	15480	15480	0
37	20231204	200000	794636710	15480	15480	15480	15480	0
38	20231204	195900	794636710	15480	15480	15480	15480	0
39	20231204	195800	794636710	15480	15480	15480	15480	0
40	20231204	195700	794636710	15480	15480	15480	15480	0
41	20231204	195600	794636710	15480	15480	15480	15480	0
42	20231204	195500	794636710	15480	15480	15480	15480	0
43	20231204	195400	794636710	15480	15480	15480	15480	0
44	20231204	195300	794636710	15480	15480	15480	15480	0
45	20231204	195200	794636710	15480	15480	15480	15480	0
46	20231204	195100	794636710	15480	15480	15480	15480	0
47	20231204	195000	794636710	15480	15480	15480	15480	0
48	20231204	194900	794636710	15480	15480	15480	15480	0
49	20231204	194800	794636710	15480	15480	15480	15480	0
50	20231204	194700	794636710	15480	15480	15480	15480	0
51	20231204	194600	794636710	15480	15480	15480	15480	0
52	20231204	194500	794636710	15480	15480	15480	15480	0
53	20231204	194400	794636710	15480	15480	15480	15480	0
54	20231204	194300	794636710	15480	15480	15480	15480	0
55	20231204	194200	794636710	15480	15480	15480	15480	0
56	20231204	194100	794636710	15480	15480	15480	15480	0
57	20231204	194000	794636710	15480	15480	15480	15480	0
58	20231204	193900	794636710	15480	15480	15480	15480	0
59	20231204	193800	794636710	15480	15480	15480	15480	0
60	20231204	193700	794636710	15480	15480	15480	15480	0
61	20231204	193600	794636710	15480	15480	15480	15480	0
62	20231204	193500	794636710	15480	15480	15480	15480	1853
63	20231204	193400	794636710	15480	15480	15480	15480	0
64	20231204	193300	794636710	15480	15480	15480	15480	0
65	20231204	193200	794636710	15480	15480	15480	15480	0
66	20231204	193100	794636710	15480	15480	15480	15480	0
67	20231204	193000	794636710	15480	15480	15480	15480	0
68	20231204	192900	794636710	15480	15480	15480	15480	0
69	20231204	192800	794636710	15480	15480	15480	15480	0
70	20231204	192700	794636710	15480	15480	15480	15480	0
71	20231204	192600	794636710	15480	15480	15480	15480	0
72	20231204	192500	794636710	15480	15480	15480	15480	0
73	20231204	192400	794636710	15480	15480	15480	15480	0
74	20231204	192300	794636710	15480	15480	15480	15480	0
75	20231204	192200	794636710	15480	15480	15480	15480	0
76	20231204	192100	794636710	15480	15480	15480	15480	0
77	20231204	192000	794636710	15480	15480	15480	15480	0
78	20231204	191900	794636710	15480	15480	15480	15480	0
79	20231204	191800	794636710	15480	15480	15480	15480	0
80	20231204	191700	794636710	15480	15480	15480	15480	0
81	20231204	191600	794636710	15480	15480	15480	15480	0
82	20231204	191500	794636710	15480	15480	15480	15480	0
83	20231204	191400	794636710	15480	15480	15480	15480	0
84	20231204	191300	794636710	15480	15480	15480	15480	0
85	20231204	191200	794636710	15480	15480	15480	15480	0
86	20231204	191100	794636710	15480	15480	15480	15480	0
87	20231204	191000	794636710	15480	15480	15480	15480	0
88	20231204	190900	794636710	15480	15480	15480	15480	0
89	20231204	190800	794636710	15480	15480	15480	15480	0
90	20231204	190700	794636710	15480	15480	15480	15480	0
91	20231204	190600	794636710	15480	15480	15480	15480	0
92	20231204	190500	794636710	15480	15480	15480	15480	1853
93	20231204	190400	794636710	15480	15480	15480	15480	0
94	20231204	190300	794636710	15480	15480	15480	15480	0
95	20231204	190200	794636710	15480	15480	15480	15480	0
96	20231204	190100	794636710	15480	15480	15480	15480	0
97	20231204	190000	794636710	15480	15480	15480	15480	0
98	20231204	185900	794636710	15480	15480	15480	15480	0
99	20231204	185800	794636710	15480	15480	15480	15480	0
100	20231204	185700	794636710	15480	15480	15480	15480	0
101	20231204	185600	794636710	15480	15480	15480	15480	0
102	20231204	185500	794636710	15480	15480	15480	15480	0
103	20231204	185400	794636710	15480	15480	15480	15480	0
104	20231204	185300	794636710	15480	15480	15480	15480	0
105	20231204	185200	794636710	15480	15480	15480	15480	0
106	20231204	185100	794636710	15480	15480	15480	15480	0
107	20231204	185000	794636710	15480	15480	15480	15480	0
108	20231204	184900	794636710	15480	15480	15480	15480	0
109	20231204	184800	794636710	15480	15480	15480	15480	0
110	20231204	184700	794636710	15480	15480	15480	15480	0
111	20231204	184600	794636710	15480	15480	15480	15480	0
112	20231204	184500	794636710	15480	15480	15480	15480	0
113	20231204	184400	794636710	15480	15480	15480	15480	0
114	20231204	184300	794636710	15480	15480	15480	15480	0
115	20231204	184200	794636710	15480	15480	15480	15480	0
116	20231204	184100	794636710	15480	15480	15480	15480	0
117	20231204	184000	794636710	15480	15480	15480	15480	0
118	20231204	183900	794636710	15480	15480	15480	15480	0
119	20231204	183800	794636710	15480	15480	15480	15480	0
120	20231204	183700	794636710	15480	15480	15480	15480	0
121	20231204	183600	794636710	15480	15480	15480	15480	0
122	20231204	183500	794636710	15480	15480	15480	15480	1853
123	20231204	183400	794636710	15480	15480	15480	15480	0
124	20231204	183300	794636710	15480	15480	15480	15480	0
125	20231204	183200	794636710	15480	15480	15480	15480	0
126	20231204	183100	794636710	15480	15480	15480	15480	0
127	20231204	183000	794636710	15480	15480	15480	15480	0
128	20231204	182900	794636710	15480	15480	15480	15480	0
129	20231204	182800	794636710	15480	15480	15480	15480	0
130	20231204	182700	794636710	15480	15480	15480	15480	0
131	20231204	182600	794636710	15480	15480	15480	15480	0
132	20231204	182500	794636710	15480	15480	15480	15480	0
133	20231204	182400	794636710	15480	15480	15480	15480	0
134	20231204	182300	794636710	15480	15480	15480	15480	0
135	20231204	182200	794636710	15480	15480	15480	15480	0
136	20231204	182100	794636710	15480	15480	15480	15480	0
137	20231204	182000	794636710	15480	15480	15480	15480	0
138	20231204	181900	794636710	15480	15480	15480	15480	0
139	20231204	181800	794636710	15480	15480	15480	15480	0
140	20231204	181700	794636710	15480	15480	15480	15480	0
141	20231204	181600	794636710	15480	15480	15480	15480	0
142	20231204	181500	794636710	15480	15480	15480	15480	0
143	20231204	181400	794636710	15480	15480	15480	15480	0
144	20231204	181300	794636710	15480	15480	15480	15480	0
145	20231204	181200	794636710	15480	15480	15480	15480	0
146	20231204	181100	794636710	15480	15480	15480	15480	0
147	20231204	181000	794636710	15480	15480	15480	15480	0
148	20231204	180900	794636710	15480	15480	15480	15480	0
149	20231204	180800	794636710	15480	15480	15480	15480	0
150	20231204	180700	794636710	15480	15480	15480	15480	0
151	20231204	180600	794636710	15480	15480	15480	15480	0
152	20231204	180500	794636710	15480	15480	15480	15480	1853
153	20231204	180400	794636710	15480	15480	15480	15480	0
154	20231204	180300	794636710	15480	15480	15480	15480	0
155	20231204	180200	794636710	15480	15480	15480	15480	0
156	20231204	180100	794636710	15480	15480	15480	15480	0
157	20231204	180000	794636710	15480	15480	15480	15480	0
158	20231204	175900	794636710	15480	15480	15480	15480	0
159	20231204	175800	794636710	15480	15480	15480	15480	0
160	20231204	175700	794636710	15480	15480	15480	15480	0
161	20231204	175600	794636710	15480	15480	15480	15480	0
162	20231204	175500	794636710	15480	15480	15480	15480	0
163	20231204	175400	794636710	15480	15480	15480	15480	0
164	20231204	175300	794636710	15480	15480	15480	15480	0
165	20231204	175200	794636710	15480	15480	15480	15480	0
166	20231204	175100	794636710	15480	15480	15480	15480	0
167	20231204	175000	794636710	15480	15480	15480	15480	0
168	20231204	174900	794636710	15480	15480	15480	15480	0
169	20231204	174800	794636710	15480	15480	15480	15480	0
170	20231204	174700	794636710	15480	15480	15480	15480	0
171	20231204	174600	794636710	15480	15480	15480	15480	0
172	20231204	174500	794636710	15480	15480	15480	15480	0
173	20231204	174400	794636710	15480	15480	15480	15480	0
174	20231204	174300	794636710	15480	15480	15480	15480	0
175	20231204	174200	794636710	15480	15480	15480	15480	0
176	20231204	174100	794636710	15480	15480	15480	15480	0
177	20231204	174000	794636710	15480	15480	15480	15480	0
178	20231204	173900	794636710	15480	15480	15480	15480	0
179	20231204	173800	794636710	15480	15480	15480	15480	0
180	20231204	173700	794636710	15480	15480	15480	15480	0
181	20231204	173600	794636710	15480	15480	15480	15480	0
182	20231204	173500	794636710	15480	15480	15480	15480	1853
183	20231204	173400	794636710	15480	15480	15480	15480	0
184	20231204	173300	794636710	15480	15480	15480	15480	0
185	20231204	173200	794636710	15480	15480	15480	15480	0
186	20231204	173100	794636710	15480	15480	15480	15480	0
187	20231204	173000	794636710	15480	15480	15480	15480	0
188	20231204	172900	794636710	15480	15480	15480	15480	0
189	20231204	172800	794636710	15480	15480	15480	15480	0
190	20231204	172700	794636710	15480	15480	15480	15480	0
191	20231204	172600	794636710	15480	15480	15480	15480	0
192	20231204	172500	794636710	15480	15480	15480	15480	0
193	20231204	172400	794636710	15480	15480	15480	15480	0
194	20231204	172300	794636710	15480	15480	15480	15480	0
195	20231204	172200	794636710	15480	15480	15480	15480	0
196	20231204	172100	794636710	15480	15480	15480	15480	0
197	20231204	172000	794636710	15480	15480	15480	15480	0
198	20231204	171900	794636710	15480	15480	15480	15480	0
199	20231204	171800	794636710	15480	15480	15480	15480	0
200	20231204	171700	794636710	15480	15480	15480	15480	0
201	20231204	171600	794636710	15480	15480	15480	15480	0
202	20231204	171500	794636710	15480	15480	15480	15480	0
203	20231204	171400	794636710	15480	15480	15480	15480	0
204	20231204	171300	794636710	15480	15480	15480	15480	0
205	20231204	171200	794636710	15480	15480	15480	15480	0
206	20231204	171100	794636710	15480	15480	15480	15480	0
207	20231204	171000	794636710	15480	15480	15480	15480	0
208	20231204	170900	794636710	15480	15480	15480	15480	0
209	20231204	170800	794636710	15480	15480	15480	15480	0
210	20231204	170700	794636710	15480	15480	15480	15480	0
211	20231204	170600	794636710	15480	15480	15480	15480	0
212	20231204	170500	794636710	15480	15480	15480	15480	1853
213	20231204	170400	794636710	15480	15480	15480	15480	0
214	20231204	170300	794636710	15480	15480	15480	15480	0
215	20231204	170200	794636710	15480	15480	15480	15480	0
216	20231204	170100	794636710	15480	15480	15480	15480	0
217	20231204	170000	794636710	15480	15480	15480	15480	0
218	20231204	165900	794636710	15480	15480	15480	15480	0
219	20231204	165800	794636710	15480	15480	15480	15480	0
220	20231204	165700	794636710	15480	15480	15480	15480	0
221	20231204	165600	794636710	15480	15480	15480	15480	0
222	20231204	165500	794636710	15480	15480	15480	15480	0
223	20231204	165400	794636710	15480	15480	15480	15480	0
224	20231204	165300	794636710	15480	15480	15480	15480	0
225	20231204	165200	794636710	15480	15480	15480	15480	0
226	20231204	165100	794636710	15480	15480	15480	15480	0
227	20231204	165000	794636710	15480	15480	15480	15480	0
228	20231204	164900	794636710	15480	15480	15480	15480	0
229	20231204	164800	794636710	15480	15480	15480	15480	0
230	20231204	164700	794636710	15480	15480	15480	15480	0
231	20231204	164600	794636710	15480	15480	15480	15480	0
232	20231204	164500	794636710	15480	15480	15480	15480	0
233	20231204	164400	794636710	15480	15480	15480	15480	0
234	20231204	164300	794636710	15480	15480	15480	15480	0
235	20231204	164200	794636710	15480	15480	15480	15480	0
236	20231204	164100	794636710	15480	15480	15480	15480	0
237	20231204	164000	794636710	15480	15480	15480	15480	0
238	20231204	163900	794636710	15480	15480	15480	15480	0
239	20231204	163800	794636710	15480	15480	15480	15480	0
240	20231204	163700	794636710	15480	15480	15480	15480	0
241	20231204	163600	794636710	15480	15480	15480	15480	0
242	20231204	163500	794636710	15480	15480	15480	15480	1853
243	20231204	163400	794636710	15480	15480	15480	15480	0
244	20231204	163300	794636710	15480	15480	15480	15480	0
245	20231204	163200	794636710	15480	15480	15480	15480	0
246	20231204	163100	794636710	15480	15480	15480	15480	0
247	20231204	163000	794636710	15480	15480	15480	15480	0
248	20231204	162900	794636710	15480	15480	15480	15480	0
249	20231204	162800	794636710	15480	15480	15480	15480	0
250	20231204	162700	794636710	15480	15480	15480	15480	0
251	20231204	162600	794636710	15480	15480	15480	15480	0
252	20231204	162500	794636710	15480	15480	15480	15480	0
253	20231204	162400	794636710	15480	15480	15480	15480	0
254	20231204	162300	794636710	15480	15480	15480	15480	0
255	20231204	162200	794636710	15480	15480	15480	15480	0
256	20231204	162100	794636710	15480	15480	15480	15480	0
257	20231204	162000	794636710	15480	15480	15480	15480	0
258	20231204	161900	794636710	15480	15480	15480	15480	0
259	20231204	161800	794636710	15480	15480	15480	15480	0
260	20231204	161700	794636710	15480	15480	15480	15480	0
261	20231204	161600	794636710	15480	15480	15480	15480	0
262	20231204	161500	794636710	15480	15480	15480	15480	0
263	20231204	161400	794636710	15480	15480	15480	15480	0
264	20231204	161300	794636710	15480	15480	15480	15480	0
265	20231204	161200	794636710	15480	15480	15480	15480	0
266	20231204	161100	794636710	15480	15480	15480	15480	0
267	20231204	161000	794636710	15480	15480	15480	15480	0
268	20231204	160900	794636710	15480	15480	15480	15480	0
269	20231204	160800	794636710	15480	15480	15480	15480	0
270	20231204	160700	794636710	15480	15480	15480	15480	0
271	20231204	160600	794636710	15480	15480	15480	15480	0
272	20231204	160500	794636710	15480	15480	15480	15480	1853
273	20231204	160400	794636710	15480	15480	15480	15480	0
274	20231204	160300	794636710	15480	15480	15480	15480	0
275	20231204	160200	794636710	15480	15480	15480	15480	0
276	20231204	160100	794636710	15480	15480	15480	15480	0
277	20231204	160000	794636710	15480	15480	15480	15480	0
278	20231204	155900	794636710	15480	15480	15480	15480	0
279	20231204	155800	794636710	15480	15480	15480	15480	0
280	20231204	155700	794636710	15480	15480	15480	15480	0
281	20231204	155600	794636710	15480	15480	15480	15480	0
282	20231204	155500	794636710	15480	15480	15480	15480	0
283	20231204	155400	794636710	15480	15480	15480	15480	0
284	20231204	155300	794636710	15480	15480	15480	15480	0
285	20231204	155200	794636710	15480	15480	15480	15480	0
286	20231204	155100	794636710	15480	15480	15480	15480	0
287	20231204	155000	794636710	15480	15480	15480	15480	0
288	20231204	154900	794636710	15480	15480	15480	15480	0
289	20231204	154800	794636710	15480	15480	15480	15480	0
290	20231204	154700	794636710	15480	15480	15480	15480	0
291	20231204	154600	794636710	15480	15480	15480	15480	0
292	20231204	154500	794636710	15480	15480	15480	15480	0
293	20231204	154400	794636710	15480	15480	15480	15480	0
294	20231204	154300	794636710	15480	15480	15480	15480	0
295	20231204	154200	794636710	15480	15480	15480	15480	0
296	20231204	154100	794636710	15480	15480	15480	15480	0
297	20231204	154000	794636710	15480	15480	15480	15480	0
298	20231204	153900	794636710	15480	15480	15480	15480	0
299	20231204	153800	794636710	15480	15480	15480	15480	0
300	20231204	153700	794636710	15480	15480	15480	15480	0
301	20231204	153600	794636710	15480	15480	15480	15480	0
302	20231204	153500	794636710	15480	15480	15480	15480	1853
303	20231204	153400	794636710	15480	15480	15480	15480	0
304	20231204	153300	794636710	15480	15480	15480	15480	0
305	20231204	153200	794636710	15480	15480	15480	15480	0
306	20231204	153100	794636710	15480	15480	15480	15480	0
307	20231204	153000	794636710	15480	15480	15480	15480	1853
308	20231204	152900	765952270	15510	15510	15510	15510	0
309	20231204	152800	765952270	15510	15510	15510	15510	0
310	20231204	152700	765952270	15510	15510	15510	15510	0
311	20231204	152600	765952270	15510	15510	15510	15510	0
312	20231204	152500	765952270	15510	15510	15510	15510	0
313	20231204	152400	765952270	15510	15510	15510	15510	0
314	20231204	152300	765952270	15510	15510	15510	15510	0
315	20231204	152200	765952270	15510	15510	15510	15510	0
316	20231204	152100	765952270	15510	15510	15510	15510	0
317	20231204	152000	765952270	15510	15510	15510	15510	0
318	20231204	151900	765952270	15510	15510	15510	15500	58
319	20231204	151800	765053150	15510	15500	15510	15480	112
320	20231204	151700	763317850	15510	15510	15510	15500	57
321	20231204	151600	762434260	15500	15530	15530	15500	63
322	20231204	151500	761457090	15530	15530	15530	15530	48
323	20231204	151400	760711650	15530	15530	15530	15530	2
324	20231204	151300	760680590	15540	15540	15540	15510	361
325	20231204	151200	755081330	15540	15530	15540	15510	152
326	20231204	151100	752722750	15540	15540	15540	15540	1
327	20231204	151000	752707210	15540	15510	15540	15510	201
328	20231204	150900	749585860	15510	15470	15510	15450	1394
329	20231204	150800	728046850	15510	15480	15510	15470	452
330	20231204	150700	721050860	15470	15480	15480	15470	585
331	20231204	150600	711995560	15480	15490	15510	15480	701
332	20231204	150500	701141650	15490	15500	15500	15490	372
333	20231204	150400	695378150	15510	15520	15520	15510	13
334	20231204	150300	695176500	15520	15530	15530	15520	5
335	20231204	150200	695098890	15510	15510	15510	15510	2
336	20231204	150100	695067870	15530	15510	15530	15510	2
337	20231204	150000	695036830	15520	15500	15530	15500	10
338	20231204	145900	694881690	15520	15530	15540	15520	143
339	20231204	145800	692661850	15540	15520	15540	15520	70
340	20231204	145700	691575340	15510	15500	15510	15490	30
341	20231204	145600	691110140	15510	15510	15510	15510	20
342	20231204	145500	690799940	15500	15500	15500	15500	499
343	20231204	145400	683065440	15500	15510	15510	15500	279
344	20231204	145300	678738230	15520	15510	15520	15500	173
345	20231204	145200	676055750	15520	15520	15520	15520	11
346	20231204	145100	675885030	15510	15520	15520	15510	518
347	20231204	145000	667850390	15540	15550	15570	15520	722
348	20231204	144900	656633480	15550	15600	15600	15550	63
349	20231204	144800	655651280	15600	15600	15600	15600	0
350	20231204	144700	655651280	15600	15600	15600	15600	502
351	20231204	144600	647820080	15630	15640	15640	15630	3
352	20231204	144500	647773180	15640	15640	15640	15640	5
353	20231204	144400	647694980	15540	15570	15660	15540	797
354	20231204	144300	635294100	15560	15570	15570	15560	740
355	20231204	144200	623779500	15570	15570	15570	15570	30
356	20231204	144100	623312400	15570	15570	15570	15570	3
357	20231204	144000	623265690	15560	15560	15560	15560	352
358	20231204	143900	617788570	15560	15560	15560	15560	16
359	20231204	143800	617539610	15560	15560	15560	15550	56
360	20231204	143700	616668260	15560	15560	15560	15560	5
361	20231204	143600	616590460	15560	15560	15560	15550	152
362	20231204	143500	614226830	15560	15570	15570	15560	214
363	20231204	143400	610895540	15570	15570	15570	15570	1
364	20231204	143300	610879970	15570	15570	15570	15570	6
365	20231204	143200	610786550	15550	15570	15570	15550	389
366	20231204	143100	604730220	15570	15570	15570	15570	41
367	20231204	143000	604091850	15570	15570	15570	15570	61
368	20231204	142900	603142080	15570	15550	15570	15540	176
369	20231204	142800	600405460	15570	15590	15590	15550	390
370	20231204	142700	594335530	15580	15620	15620	15580	1824
371	20231204	142600	565885220	15600	15650	15650	15600	3202
372	20231204	142500	515860460	15680	15680	15680	15680	0
373	20231204	142400	515860460	15680	15660	15680	15660	533
374	20231204	142300	507513660	15670	15670	15670	15670	0
375	20231204	142200	507513660	15670	15670	15670	15670	0
376	20231204	142100	507513660	15670	15680	15680	15670	3
377	20231204	142000	507466630	15680	15680	15680	15680	1
378	20231204	141900	507450950	15680	15680	15680	15680	8
379	20231204	141800	507325510	15680	15680	15680	15680	1
380	20231204	141700	507309830	15690	15690	15690	15690	0
381	20231204	141600	507309830	15690	15690	15690	15690	0
382	20231204	141500	507309830	15690	15690	15690	15690	0
383	20231204	141400	507309830	15690	15690	15690	15690	50
384	20231204	141300	506525330	15690	15690	15690	15690	118
385	20231204	141200	504673910	15660	15660	15660	15660	2
386	20231204	141100	504642590	15660	15660	15660	15660	6
387	20231204	141000	504548630	15660	15650	15660	15650	373
388	20231204	140900	498709810	15650	15650	15650	15650	6
389	20231204	140800	498615910	15660	15660	15660	15660	2
390	20231204	140700	498584590	15660	15660	15660	15660	112
391	20231204	140600	496830670	15690	15690	15690	15690	0
392	20231204	140500	496830670	15690	15660	15690	15660	2
393	20231204	140400	496799320	15690	15690	15690	15690	115
394	20231204	140300	494994970	15690	15690	15690	15690	50
395	20231204	140200	494210470	15650	15650	15650	15650	0
396	20231204	140100	494210470	15650	15650	15650	15650	150
397	20231204	140000	491862970	15680	15680	15680	15680	1
398	20231204	135900	491847290	15680	15700	15700	15680	250
399	20231204	135800	487927050	15700	15700	15700	15700	39
400	20231204	135700	487314750	15700	15700	15700	15700	0
401	20231204	135600	487314750	15700	15700	15700	15700	100
402	20231204	135500	485744750	15700	15700	15700	15700	0
403	20231204	135400	485744750	15700	15700	15700	15700	0
404	20231204	135300	485744750	15700	15700	15700	15700	200
405	20231204	135200	482604750	15700	15700	15700	15700	0
406	20231204	135100	482604750	15700	15700	15700	15700	80
407	20231204	135000	481348750	15740	15740	15740	15740	1
408	20231204	134900	481333010	15740	15740	15740	15740	1
409	20231204	134800	481317270	15700	15700	15700	15700	0
410	20231204	134700	481317270	15700	15700	15700	15700	0
411	20231204	134600	481317270	15700	15700	15700	15700	0
412	20231204	134500	481317270	15700	15700	15700	15700	0
413	20231204	134400	481317270	15700	15700	15700	15700	0
414	20231204	134300	481317270	15700	15700	15700	15700	17
415	20231204	134200	481050370	15700	15700	15700	15700	0
416	20231204	134100	481050370	15700	15690	15700	15690	93
417	20231204	134000	479590640	15700	15700	15700	15700	10
418	20231204	133900	479433640	15700	15700	15700	15700	0
419	20231204	133800	479433640	15700	15700	15700	15700	3
420	20231204	133700	479386540	15700	15700	15700	15700	200
421	20231204	133600	476246540	15700	15700	15700	15700	40
422	20231204	133500	475618540	15700	15700	15700	15700	4
423	20231204	133400	475555740	15740	15740	15740	15740	0
424	20231204	133300	475555740	15740	15740	15740	15740	2
425	20231204	133200	475524260	15700	15700	15700	15700	0
426	20231204	133100	475524260	15700	15700	15700	15700	47
427	20231204	133000	474786360	15700	15700	15700	15700	22
428	20231204	132900	474440960	15700	15700	15700	15700	8
429	20231204	132800	474315360	15700	15700	15700	15700	7
430	20231204	132700	474205460	15700	15700	15700	15700	0
431	20231204	132600	474205460	15700	15700	15700	15700	0
432	20231204	132500	474205460	15700	15700	15700	15700	1
433	20231204	132400	474189760	15700	15700	15700	15700	0
434	20231204	132300	474189760	15700	15700	15700	15690	101
435	20231204	132200	472604070	15700	15700	15700	15700	0
436	20231204	132100	472604070	15700	15700	15700	15700	0
437	20231204	132000	472604070	15700	15700	15700	15700	0
438	20231204	131900	472604070	15700	15700	15700	15700	0
439	20231204	131800	472604070	15700	15700	15700	15700	0
440	20231204	131700	472604070	15700	15700	15700	15700	0
441	20231204	131600	472604070	15700	15700	15700	15700	0
442	20231204	131500	472604070	15700	15700	15700	15700	0
443	20231204	131400	472604070	15700	15700	15700	15700	0
444	20231204	131300	472604070	15700	15700	15700	15700	0
445	20231204	131200	472604070	15700	15700	15700	15700	0
446	20231204	131100	472604070	15700	15700	15700	15700	0
447	20231204	131000	472604070	15700	15700	15700	15700	0
448	20231204	130900	472604070	15700	15700	15700	15700	0
449	20231204	130800	472604070	15700	15710	15710	15700	2400
450	20231204	130700	434920290	15740	15740	15740	15740	0
451	20231204	130600	434920290	15740	15740	15740	15740	31
452	20231204	130500	434432350	15740	15740	15740	15740	0
453	20231204	130400	434432350	15740	15740	15740	15740	0
454	20231204	130300	434432350	15740	15740	15740	15740	0
455	20231204	130200	434432350	15740	15750	15750	15740	50
456	20231204	130100	433645170	15750	15760	15760	15750	20
457	20231204	130000	433330160	15760	15760	15760	15760	155
458	20231204	125900	430887360	15750	15750	15750	15750	38
459	20231204	125800	430288860	15800	15800	15800	15800	50
460	20231204	125700	429498860	15750	15750	15750	15750	0
461	20231204	125600	429498860	15750	15750	15750	15750	100
462	20231204	125500	427923860	15750	15750	15750	15750	0
463	20231204	125400	427923860	15750	15750	15750	15750	0
464	20231204	125300	427923860	15750	15750	15750	15750	99
465	20231204	125200	426364610	15750	15750	15750	15750	0
466	20231204	125100	426364610	15750	15750	15750	15750	0
467	20231204	125000	426364610	15750	15750	15750	15750	0
468	20231204	124900	426364610	15750	15750	15750	15750	110
469	20231204	124800	424632110	15740	15740	15740	15740	65
470	20231204	124700	423609010	15740	15740	15740	15740	0
471	20231204	124600	423609010	15740	15740	15740	15740	0
472	20231204	124500	423609010	15740	15740	15740	15740	0
473	20231204	124400	423609010	15740	15740	15740	15740	0
474	20231204	124300	423609010	15740	15740	15740	15740	0
475	20231204	124200	423609010	15740	15740	15740	15740	0
476	20231204	124100	423609010	15740	15740	15740	15740	0
477	20231204	124000	423609010	15740	15740	15740	15740	5
478	20231204	123900	423530310	15740	15740	15740	15740	0
479	20231204	123800	423530310	15740	15740	15740	15740	0
480	20231204	123700	423530310	15740	15740	15740	15740	158
481	20231204	123600	421043390	15720	15720	15720	15720	5
482	20231204	123500	420964790	15720	15720	15720	15720	5
483	20231204	123400	420886190	15720	15720	15720	15720	196
484	20231204	123300	417805070	15720	15720	15720	15720	200
485	20231204	123200	414661070	15720	15720	15720	15720	0
486	20231204	123100	414661070	15720	15720	15720	15720	0
487	20231204	123000	414661070	15720	15720	15720	15700	612
488	20231204	122900	405052300	15720	15720	15720	15720	15
489	20231204	122800	404816500	15720	15720	15720	15720	0
490	20231204	122700	404816500	15720	15720	15720	15720	0
491	20231204	122600	404816500	15720	15720	15720	15720	5
492	20231204	122500	404737900	15720	15720	15720	15720	0
493	20231204	122400	404737900	15720	15730	15730	15720	76
494	20231204	122300	403543170	15740	15740	15740	15740	0
495	20231204	122200	403543170	15740	15740	15740	15740	1
496	20231204	122100	403527430	15750	15750	15750	15750	11
497	20231204	122000	403354180	15750	15750	15750	15750	2
498	20231204	121900	403322680	15750	15750	15750	15750	0
499	20231204	121800	403322680	15750	15760	15760	15750	18
500	20231204	121700	403039170	15750	15750	15750	15750	0
501	20231204	121600	403039170	15750	15750	15750	15750	0
502	20231204	121500	403039170	15750	15750	15750	15750	0
503	20231204	121400	403039170	15750	15800	15800	15750	119
504	20231204	121300	401163170	15800	15800	15800	15800	0
505	20231204	121200	401163170	15800	15800	15800	15800	100
506	20231204	121100	399583170	15810	15810	15810	15810	1
507	20231204	121000	399567360	15810	15810	15810	15810	0
508	20231204	120900	399567360	15810	15810	15810	15810	0
509	20231204	120800	399567360	15810	15810	15810	15810	0
510	20231204	120700	399567360	15810	15810	15810	15810	4
511	20231204	120600	399504120	15810	15810	15810	15810	100
512	20231204	120500	397923120	15700	15700	15700	15700	0
513	20231204	120400	397923120	15700	15700	15700	15700	0
514	20231204	120300	397923120	15700	15770	15770	15700	1723
515	20231204	120200	370831820	15770	15770	15770	15770	0
516	20231204	120100	370831820	15770	15770	15770	15770	0
517	20231204	120000	370831820	15770	15770	15770	15770	0
518	20231204	115900	370831820	15770	15770	15770	15770	0
519	20231204	115800	370831820	15770	15800	15800	15770	80
520	20231204	115700	369570160	15820	15820	15820	15820	1
521	20231204	115600	369554340	15820	15820	15820	15820	0
522	20231204	115500	369554340	15820	15820	15820	15820	0
523	20231204	115400	369554340	15820	15820	15820	15820	8
524	20231204	115300	369427780	15820	15820	15820	15820	0
525	20231204	115200	369427780	15820	15820	15820	15820	0
526	20231204	115100	369427780	15820	15820	15820	15820	0
527	20231204	115000	369427780	15820	15820	15820	15820	316
528	20231204	114900	364428660	15820	15820	15820	15820	0
529	20231204	114800	364428660	15820	15820	15820	15820	0
530	20231204	114700	364428660	15820	15820	15820	15820	5
531	20231204	114600	364349560	15830	15830	15830	15830	0
532	20231204	114500	364349560	15830	15830	15830	15830	0
533	20231204	114400	364349560	15830	15830	15830	15830	0
534	20231204	114300	364349560	15830	15830	15830	15830	0
535	20231204	114200	364349560	15830	15760	15830	15760	1324
536	20231204	114100	343435870	15750	15750	15750	15750	0
537	20231204	114000	343435870	15750	15750	15750	15750	143
538	20231204	113900	341183620	15750	15750	15750	15750	0
539	20231204	113800	341183620	15750	15750	15750	15750	0
540	20231204	113700	341183620	15750	15750	15750	15750	0
541	20231204	113600	341183620	15750	15750	15750	15750	0
542	20231204	113500	341183620	15750	15750	15750	15750	0
543	20231204	113400	341183620	15750	15750	15750	15750	0
544	20231204	113300	341183620	15750	15750	15750	15750	1
545	20231204	113200	341167870	15750	15750	15750	15750	1
546	20231204	113100	341152120	15750	15750	15750	15750	0
547	20231204	113000	341152120	15750	15750	15750	15750	50
548	20231204	112900	340364620	15760	15760	15760	15760	30
549	20231204	112800	339891820	15750	15750	15750	15750	50
550	20231204	112700	339104320	15740	15740	15740	15740	0
551	20231204	112600	339104320	15740	15740	15740	15740	50
552	20231204	112500	338317320	15740	15740	15740	15740	0
553	20231204	112400	338317320	15740	15740	15740	15740	0
554	20231204	112300	338317320	15740	15740	15740	15740	1
555	20231204	112200	338301580	15740	15740	15740	15740	1
556	20231204	112100	338285840	15750	15750	15750	15750	0
557	20231204	112000	338285840	15750	15750	15750	15750	100
558	20231204	111900	336710840	15750	15750	15750	15750	65
559	20231204	111800	335687090	15750	15750	15750	15750	1
560	20231204	111700	335671340	15760	15760	15760	15760	0
561	20231204	111600	335671340	15760	15760	15760	15760	0
562	20231204	111500	335671340	15760	15760	15760	15760	0
563	20231204	111400	335671340	15760	15760	15760	15760	0
564	20231204	111300	335671340	15760	15760	15760	15760	2
565	20231204	111200	335639820	15760	15760	15760	15760	0
566	20231204	111100	335639820	15760	15760	15760	15760	0
567	20231204	111000	335639820	15760	15760	15760	15760	0
568	20231204	110900	335639820	15760	15760	15760	15760	0
569	20231204	110800	335639820	15760	15760	15760	15760	1
570	20231204	110700	335624060	15700	15710	15710	15700	197
571	20231204	110600	332531150	15710	15710	15710	15710	10
572	20231204	110500	332374050	15710	15710	15710	15710	0
573	20231204	110400	332374050	15710	15710	15710	15710	1
574	20231204	110300	332358340	15620	15620	15620	15620	978
575	20231204	110200	317081980	15620	15640	15640	15620	200
576	20231204	110100	313957730	15800	15790	15800	15790	3
577	20231204	110000	313910350	15790	15750	15810	15660	349
578	20231204	105900	308430150	15750	15660	15750	15660	8
579	20231204	105800	308304580	15620	15660	15660	15620	520
580	20231204	105700	300162180	15660	15660	15660	15660	5
581	20231204	105600	300083880	15660	15660	15660	15660	0
582	20231204	105500	300083880	15660	15660	15660	15660	210
583	20231204	105400	296795280	15660	15620	15660	15610	1055
584	20231204	105300	280283870	15620	15630	15630	15620	75
585	20231204	105200	279112270	15630	15630	15630	15630	0
586	20231204	105100	279112270	15630	15630	15630	15630	5
587	20231204	105000	279034120	15620	15630	15630	15620	174
588	20231204	104900	276316230	15640	15640	15640	15630	149
589	20231204	104800	273987260	15640	15660	15660	15640	1615
590	20231204	104700	248709430	15670	15690	15690	15660	135
591	20231204	104600	246595290	15660	15660	15660	15660	0
592	20231204	104500	246595290	15660	15690	15690	15660	141
593	20231204	104400	244386640	15690	15690	15690	15690	60
594	20231204	104300	243445240	15670	15670	15670	15670	0
595	20231204	104200	243445240	15670	15670	15670	15670	19
596	20231204	104100	243147510	15670	15680	15680	15670	297
597	20231204	104000	238491710	15680	15680	15680	15680	9
598	20231204	103900	238350590	15680	15680	15680	15680	10
599	20231204	103800	238193790	15690	15690	15690	15690	10
600	20231204	103700	238036890	15690	15670	15690	15670	56
601	20231204	103600	237159250	15670	15670	15670	15670	1
602	20231204	103500	237143580	15660	15660	15660	15660	0
603	20231204	103400	237143580	15660	15660	15660	15660	77
604	20231204	103300	235937760	15660	15660	15660	15660	0
605	20231204	103200	235937760	15660	15700	15700	15660	1266
606	20231204	103100	216089680	15700	15700	15700	15700	0
607	20231204	103000	216089680	15700	15750	15750	15700	53
608	20231204	102900	215257530	15750	15750	15750	15750	12
609	20231204	102800	215068530	15750	15750	15750	15750	1
610	20231204	102700	215052780	15700	15680	15700	15680	46
611	20231204	102600	214330640	15680	15690	15690	15680	300
612	20231204	102500	209624920	15700	15700	15700	15700	1
613	20231204	102400	209609220	15700	15700	15700	15700	155
614	20231204	102300	207175720	15750	15750	15750	15750	2
615	20231204	102200	207144220	15750	15750	15750	15750	2
616	20231204	102100	207112720	15700	15700	15700	15700	0
617	20231204	102000	207112720	15700	15700	15700	15700	0
618	20231204	101900	207112720	15700	15700	15700	15700	0
619	20231204	101800	207112720	15700	15700	15700	15700	47
620	20231204	101700	206374820	15700	15690	15700	15690	280
621	20231204	101600	201980170	15700	15700	15700	15700	0
622	20231204	101500	201980170	15700	15700	15700	15700	5
623	20231204	101400	201901670	15690	15690	15700	15690	610
624	20231204	101300	192327770	15690	15690	15690	15690	0
625	20231204	101200	192327770	15690	15740	15740	15690	414
626	20231204	101100	185828180	15740	15740	15740	15740	100
627	20231204	101000	184254180	15750	15750	15750	15750	0
628	20231204	100900	184254180	15750	15750	15750	15750	0
629	20231204	100800	184254180	15750	15750	15750	15750	21
630	20231204	100700	183923430	15750	15750	15750	15750	0
631	20231204	100600	183923430	15750	15750	15750	15750	1
632	20231204	100500	183907680	15750	15790	15790	15750	6
633	20231204	100400	183813140	15750	15750	15750	15750	1
634	20231204	100300	183797390	15790	15790	15790	15790	0
635	20231204	100200	183797390	15790	15700	15790	15700	10
636	20231204	100100	183639850	15700	15700	15700	15700	5
637	20231204	100000	183561350	15790	15730	15790	15700	290
638	20231204	095900	179002630	15730	15730	15730	15710	8
639	20231204	095800	178876910	15720	15720	15720	15720	8
640	20231204	095700	178751150	15730	15730	15730	15730	1
641	20231204	095600	178735420	15800	15700	15800	15700	223
642	20231204	095500	175234020	15700	15810	15810	15700	19
643	20231204	095400	174935610	15810	15700	15810	15700	124
644	20231204	095300	172988400	15700	15700	15700	15700	0
645	20231204	095200	172988400	15700	15700	15700	15700	131
646	20231204	095100	170931700	15680	15680	15680	15680	0
647	20231204	095000	170931700	15680	15710	15710	15680	2505
648	20231204	094900	131601280	15710	15720	15720	15710	955
649	20231204	094800	116596320	15800	15800	15800	15800	0
650	20231204	094700	116596320	15800	15800	15800	15800	3
651	20231204	094600	116548920	15730	15730	15730	15730	67
652	20231204	094500	115495010	15730	15730	15730	15730	14
653	20231204	094400	115274790	15730	15740	15740	15730	54
654	20231204	094300	114425310	15740	15740	15740	15740	30
655	20231204	094200	113953110	15730	15740	15740	15730	214
656	20231204	094100	110585980	15740	15740	15740	15740	0
657	20231204	094000	110585980	15740	15730	15740	15730	55
658	20231204	093900	109720310	15730	15740	15740	15730	188
659	20231204	093800	106762690	15750	15760	15760	15750	35
660	20231204	093700	106211310	15780	15710	15780	15710	21
661	20231204	093600	105880980	15710	15730	15810	15710	298
662	20231204	093500	101197460	15720	15760	15760	15720	701
663	20231204	093400	90161000	15770	15770	15770	15770	50
664	20231204	093300	89372500	15770	15770	15770	15750	584
665	20231204	093200	80169030	15770	15770	15770	15770	57
666	20231204	093100	79270140	15770	15770	15770	15770	1
667	20231204	093000	79254370	15770	15770	15770	15770	0
668	20231204	092900	79254370	15770	15770	15770	15770	31
669	20231204	092800	78765500	15760	15760	15760	15760	0
670	20231204	092700	78765500	15760	15760	15760	15760	200
671	20231204	092600	75613500	15760	15770	15770	15760	50
672	20231204	092500	74825390	15760	15760	15760	15760	0
673	20231204	092400	74825390	15760	15770	15770	15760	636
674	20231204	092300	64797210	15780	15800	15800	15780	270
675	20231204	092200	60534850	15820	15820	15820	15800	46
676	20231204	092100	59807330	15820	15820	15820	15820	878
677	20231204	092000	45917370	15800	15820	15820	15800	258
678	20231204	091900	41840770	15820	15830	15830	15820	58
679	20231204	091800	40923200	15950	15830	15950	15830	17
680	20231204	091700	40653490	15830	15960	15970	15830	13
681	20231204	091600	40446680	16060	16050	16060	16050	10
682	20231204	091500	40286160	15860	15800	15860	15800	104
683	20231204	091400	38639460	15770	15810	15810	15770	137
684	20231204	091300	36478830	15820	15820	15820	15820	47
685	20231204	091200	35735290	15860	15860	15860	15860	0
686	20231204	091100	35735290	15860	15790	15860	15790	76
687	20231204	091000	34534070	15770	15770	15770	15770	34
688	20231204	090900	33997890	15790	15800	15820	15780	71
689	20231204	090800	32875490	15780	15860	15860	15780	89
690	20231204	090700	31468000	15840	15910	15910	15840	970
691	20231204	090600	16040770	15910	15940	16100	15910	50
692	20231204	090500	15245020	15940	16100	16100	15940	16
693	20231204	090400	14989500	16100	15950	16100	15950	14
694	20231204	090300	14766050	15950	16000	16000	15950	555
695	20231204	090200	5908620	16100	16100	16100	16100	1
696	20231204	090100	5892520	16100	16020	16100	16000	167
697	20231204	090000	3217200	16100	16020	16100	16020	200