KissMeData/347740/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210800	227015475	2440	2440	2440	2440	3601
3	20231204	210700	227015475	2440	2440	2440	2440	0
4	20231204	210600	227015475	2440	2440	2440	2440	0
5	20231204	210500	227015475	2440	2440	2440	2440	0
6	20231204	210400	227015475	2440	2440	2440	2440	0
7	20231204	210300	227015475	2440	2440	2440	2440	0
8	20231204	210200	227015475	2440	2440	2440	2440	0
9	20231204	210100	227015475	2440	2440	2440	2440	0
10	20231204	210000	227015475	2440	2440	2440	2440	0
11	20231204	205900	227015475	2440	2440	2440	2440	0
12	20231204	205800	227015475	2440	2440	2440	2440	0
13	20231204	205700	227015475	2440	2440	2440	2440	0
14	20231204	205600	227015475	2440	2440	2440	2440	0
15	20231204	205500	227015475	2440	2440	2440	2440	0
16	20231204	205400	227015475	2440	2440	2440	2440	0
17	20231204	205300	227015475	2440	2440	2440	2440	0
18	20231204	205200	227015475	2440	2440	2440	2440	0
19	20231204	205100	227015475	2440	2440	2440	2440	0
20	20231204	205000	227015475	2440	2440	2440	2440	0
21	20231204	204900	227015475	2440	2440	2440	2440	0
22	20231204	204800	227015475	2440	2440	2440	2440	0
23	20231204	204700	227015475	2440	2440	2440	2440	0
24	20231204	204600	227015475	2440	2440	2440	2440	0
25	20231204	204500	227015475	2440	2440	2440	2440	0
26	20231204	204400	227015475	2440	2440	2440	2440	0
27	20231204	204300	227015475	2440	2440	2440	2440	0
28	20231204	204200	227015475	2440	2440	2440	2440	0
29	20231204	204100	227015475	2440	2440	2440	2440	0
30	20231204	204000	227015475	2440	2440	2440	2440	0
31	20231204	203900	227015475	2440	2440	2440	2440	0
32	20231204	203800	227015475	2440	2440	2440	2440	3601
33	20231204	203700	227015475	2440	2440	2440	2440	0
34	20231204	203600	227015475	2440	2440	2440	2440	0
35	20231204	203500	227015475	2440	2440	2440	2440	0
36	20231204	203400	227015475	2440	2440	2440	2440	0
37	20231204	203300	227015475	2440	2440	2440	2440	0
38	20231204	203200	227015475	2440	2440	2440	2440	0
39	20231204	203100	227015475	2440	2440	2440	2440	0
40	20231204	203000	227015475	2440	2440	2440	2440	0
41	20231204	202900	227015475	2440	2440	2440	2440	0
42	20231204	202800	227015475	2440	2440	2440	2440	0
43	20231204	202700	227015475	2440	2440	2440	2440	0
44	20231204	202600	227015475	2440	2440	2440	2440	0
45	20231204	202500	227015475	2440	2440	2440	2440	0
46	20231204	202400	227015475	2440	2440	2440	2440	0
47	20231204	202300	227015475	2440	2440	2440	2440	0
48	20231204	202200	227015475	2440	2440	2440	2440	0
49	20231204	202100	227015475	2440	2440	2440	2440	0
50	20231204	202000	227015475	2440	2440	2440	2440	0
51	20231204	201900	227015475	2440	2440	2440	2440	0
52	20231204	201800	227015475	2440	2440	2440	2440	0
53	20231204	201700	227015475	2440	2440	2440	2440	0
54	20231204	201600	227015475	2440	2440	2440	2440	0
55	20231204	201500	227015475	2440	2440	2440	2440	0
56	20231204	201400	227015475	2440	2440	2440	2440	0
57	20231204	201300	227015475	2440	2440	2440	2440	0
58	20231204	201200	227015475	2440	2440	2440	2440	0
59	20231204	201100	227015475	2440	2440	2440	2440	0
60	20231204	201000	227015475	2440	2440	2440	2440	0
61	20231204	200900	227015475	2440	2440	2440	2440	0
62	20231204	200800	227015475	2440	2440	2440	2440	3601
63	20231204	200700	227015475	2440	2440	2440	2440	0
64	20231204	200600	227015475	2440	2440	2440	2440	0
65	20231204	200500	227015475	2440	2440	2440	2440	0
66	20231204	200400	227015475	2440	2440	2440	2440	0
67	20231204	200300	227015475	2440	2440	2440	2440	0
68	20231204	200200	227015475	2440	2440	2440	2440	0
69	20231204	200100	227015475	2440	2440	2440	2440	0
70	20231204	200000	227015475	2440	2440	2440	2440	0
71	20231204	195900	227015475	2440	2440	2440	2440	0
72	20231204	195800	227015475	2440	2440	2440	2440	0
73	20231204	195700	227015475	2440	2440	2440	2440	0
74	20231204	195600	227015475	2440	2440	2440	2440	0
75	20231204	195500	227015475	2440	2440	2440	2440	0
76	20231204	195400	227015475	2440	2440	2440	2440	0
77	20231204	195300	227015475	2440	2440	2440	2440	0
78	20231204	195200	227015475	2440	2440	2440	2440	0
79	20231204	195100	227015475	2440	2440	2440	2440	0
80	20231204	195000	227015475	2440	2440	2440	2440	0
81	20231204	194900	227015475	2440	2440	2440	2440	0
82	20231204	194800	227015475	2440	2440	2440	2440	0
83	20231204	194700	227015475	2440	2440	2440	2440	0
84	20231204	194600	227015475	2440	2440	2440	2440	0
85	20231204	194500	227015475	2440	2440	2440	2440	0
86	20231204	194400	227015475	2440	2440	2440	2440	0
87	20231204	194300	227015475	2440	2440	2440	2440	0
88	20231204	194200	227015475	2440	2440	2440	2440	0
89	20231204	194100	227015475	2440	2440	2440	2440	0
90	20231204	194000	227015475	2440	2440	2440	2440	0
91	20231204	193900	227015475	2440	2440	2440	2440	0
92	20231204	193800	227015475	2440	2440	2440	2440	3601
93	20231204	193700	227015475	2440	2440	2440	2440	0
94	20231204	193600	227015475	2440	2440	2440	2440	0
95	20231204	193500	227015475	2440	2440	2440	2440	0
96	20231204	193400	227015475	2440	2440	2440	2440	0
97	20231204	193300	227015475	2440	2440	2440	2440	0
98	20231204	193200	227015475	2440	2440	2440	2440	0
99	20231204	193100	227015475	2440	2440	2440	2440	0
100	20231204	193000	227015475	2440	2440	2440	2440	0
101	20231204	192900	227015475	2440	2440	2440	2440	0
102	20231204	192800	227015475	2440	2440	2440	2440	0
103	20231204	192700	227015475	2440	2440	2440	2440	0
104	20231204	192600	227015475	2440	2440	2440	2440	0
105	20231204	192500	227015475	2440	2440	2440	2440	0
106	20231204	192400	227015475	2440	2440	2440	2440	0
107	20231204	192300	227015475	2440	2440	2440	2440	0
108	20231204	192200	227015475	2440	2440	2440	2440	0
109	20231204	192100	227015475	2440	2440	2440	2440	0
110	20231204	192000	227015475	2440	2440	2440	2440	0
111	20231204	191900	227015475	2440	2440	2440	2440	0
112	20231204	191800	227015475	2440	2440	2440	2440	0
113	20231204	191700	227015475	2440	2440	2440	2440	0
114	20231204	191600	227015475	2440	2440	2440	2440	0
115	20231204	191500	227015475	2440	2440	2440	2440	0
116	20231204	191400	227015475	2440	2440	2440	2440	0
117	20231204	191300	227015475	2440	2440	2440	2440	0
118	20231204	191200	227015475	2440	2440	2440	2440	0
119	20231204	191100	227015475	2440	2440	2440	2440	0
120	20231204	191000	227015475	2440	2440	2440	2440	0
121	20231204	190900	227015475	2440	2440	2440	2440	0
122	20231204	190800	227015475	2440	2440	2440	2440	3601
123	20231204	190700	227015475	2440	2440	2440	2440	0
124	20231204	190600	227015475	2440	2440	2440	2440	0
125	20231204	190500	227015475	2440	2440	2440	2440	0
126	20231204	190400	227015475	2440	2440	2440	2440	0
127	20231204	190300	227015475	2440	2440	2440	2440	0
128	20231204	190200	227015475	2440	2440	2440	2440	0
129	20231204	190100	227015475	2440	2440	2440	2440	0
130	20231204	190000	227015475	2440	2440	2440	2440	0
131	20231204	185900	227015475	2440	2440	2440	2440	0
132	20231204	185800	227015475	2440	2440	2440	2440	0
133	20231204	185700	227015475	2440	2440	2440	2440	0
134	20231204	185600	227015475	2440	2440	2440	2440	0
135	20231204	185500	227015475	2440	2440	2440	2440	0
136	20231204	185400	227015475	2440	2440	2440	2440	0
137	20231204	185300	227015475	2440	2440	2440	2440	0
138	20231204	185200	227015475	2440	2440	2440	2440	0
139	20231204	185100	227015475	2440	2440	2440	2440	0
140	20231204	185000	227015475	2440	2440	2440	2440	0
141	20231204	184900	227015475	2440	2440	2440	2440	0
142	20231204	184800	227015475	2440	2440	2440	2440	0
143	20231204	184700	227015475	2440	2440	2440	2440	0
144	20231204	184600	227015475	2440	2440	2440	2440	0
145	20231204	184500	227015475	2440	2440	2440	2440	0
146	20231204	184400	227015475	2440	2440	2440	2440	0
147	20231204	184300	227015475	2440	2440	2440	2440	0
148	20231204	184200	227015475	2440	2440	2440	2440	0
149	20231204	184100	227015475	2440	2440	2440	2440	0
150	20231204	184000	227015475	2440	2440	2440	2440	0
151	20231204	183900	227015475	2440	2440	2440	2440	0
152	20231204	183800	227015475	2440	2440	2440	2440	3601
153	20231204	183700	227015475	2440	2440	2440	2440	0
154	20231204	183600	227015475	2440	2440	2440	2440	0
155	20231204	183500	227015475	2440	2440	2440	2440	0
156	20231204	183400	227015475	2440	2440	2440	2440	0
157	20231204	183300	227015475	2440	2440	2440	2440	0
158	20231204	183200	227015475	2440	2440	2440	2440	0
159	20231204	183100	227015475	2440	2440	2440	2440	0
160	20231204	183000	227015475	2440	2440	2440	2440	0
161	20231204	182900	227015475	2440	2440	2440	2440	0
162	20231204	182800	227015475	2440	2440	2440	2440	0
163	20231204	182700	227015475	2440	2440	2440	2440	0
164	20231204	182600	227015475	2440	2440	2440	2440	0
165	20231204	182500	227015475	2440	2440	2440	2440	0
166	20231204	182400	227015475	2440	2440	2440	2440	0
167	20231204	182300	227015475	2440	2440	2440	2440	0
168	20231204	182200	227015475	2440	2440	2440	2440	0
169	20231204	182100	227015475	2440	2440	2440	2440	0
170	20231204	182000	227015475	2440	2440	2440	2440	0
171	20231204	181900	227015475	2440	2440	2440	2440	0
172	20231204	181800	227015475	2440	2440	2440	2440	0
173	20231204	181700	227015475	2440	2440	2440	2440	0
174	20231204	181600	227015475	2440	2440	2440	2440	0
175	20231204	181500	227015475	2440	2440	2440	2440	0
176	20231204	181400	227015475	2440	2440	2440	2440	0
177	20231204	181300	227015475	2440	2440	2440	2440	0
178	20231204	181200	227015475	2440	2440	2440	2440	0
179	20231204	181100	227015475	2440	2440	2440	2440	0
180	20231204	181000	227015475	2440	2440	2440	2440	0
181	20231204	180900	227015475	2440	2440	2440	2440	0
182	20231204	180800	227015475	2440	2440	2440	2440	3601
183	20231204	180700	227015475	2440	2440	2440	2440	0
184	20231204	180600	227015475	2440	2440	2440	2440	0
185	20231204	180500	227015475	2440	2440	2440	2440	0
186	20231204	180400	227015475	2440	2440	2440	2440	0
187	20231204	180300	227015475	2440	2440	2440	2440	0
188	20231204	180200	227015475	2440	2440	2440	2440	0
189	20231204	180100	227015475	2440	2440	2440	2440	0
190	20231204	180000	227015475	2440	2440	2440	2440	0
191	20231204	175900	227015475	2440	2440	2440	2440	0
192	20231204	175800	227015475	2440	2440	2440	2440	0
193	20231204	175700	227015475	2440	2440	2440	2440	0
194	20231204	175600	227015475	2440	2440	2440	2440	0
195	20231204	175500	227015475	2440	2440	2440	2440	0
196	20231204	175400	227015475	2440	2440	2440	2440	0
197	20231204	175300	227015475	2440	2440	2440	2440	0
198	20231204	175200	227015475	2440	2440	2440	2440	0
199	20231204	175100	227015475	2440	2440	2440	2440	0
200	20231204	175000	227015475	2440	2440	2440	2440	0
201	20231204	174900	227015475	2440	2440	2440	2440	0
202	20231204	174800	227015475	2440	2440	2440	2440	0
203	20231204	174700	227015475	2440	2440	2440	2440	0
204	20231204	174600	227015475	2440	2440	2440	2440	0
205	20231204	174500	227015475	2440	2440	2440	2440	0
206	20231204	174400	227015475	2440	2440	2440	2440	0
207	20231204	174300	227015475	2440	2440	2440	2440	0
208	20231204	174200	227015475	2440	2440	2440	2440	0
209	20231204	174100	227015475	2440	2440	2440	2440	0
210	20231204	174000	227015475	2440	2440	2440	2440	0
211	20231204	173900	227015475	2440	2440	2440	2440	0
212	20231204	173800	227015475	2440	2440	2440	2440	3601
213	20231204	173700	227015475	2440	2440	2440	2440	0
214	20231204	173600	227015475	2440	2440	2440	2440	0
215	20231204	173500	227015475	2440	2440	2440	2440	0
216	20231204	173400	227015475	2440	2440	2440	2440	0
217	20231204	173300	227015475	2440	2440	2440	2440	0
218	20231204	173200	227015475	2440	2440	2440	2440	0
219	20231204	173100	227015475	2440	2440	2440	2440	0
220	20231204	173000	227015475	2440	2440	2440	2440	0
221	20231204	172900	227015475	2440	2440	2440	2440	0
222	20231204	172800	227015475	2440	2440	2440	2440	0
223	20231204	172700	227015475	2440	2440	2440	2440	0
224	20231204	172600	227015475	2440	2440	2440	2440	0
225	20231204	172500	227015475	2440	2440	2440	2440	0
226	20231204	172400	227015475	2440	2440	2440	2440	0
227	20231204	172300	227015475	2440	2440	2440	2440	0
228	20231204	172200	227015475	2440	2440	2440	2440	0
229	20231204	172100	227015475	2440	2440	2440	2440	0
230	20231204	172000	227015475	2440	2440	2440	2440	0
231	20231204	171900	227015475	2440	2440	2440	2440	0
232	20231204	171800	227015475	2440	2440	2440	2440	0
233	20231204	171700	227015475	2440	2440	2440	2440	0
234	20231204	171600	227015475	2440	2440	2440	2440	0
235	20231204	171500	227015475	2440	2440	2440	2440	0
236	20231204	171400	227015475	2440	2440	2440	2440	0
237	20231204	171300	227015475	2440	2440	2440	2440	0
238	20231204	171200	227015475	2440	2440	2440	2440	0
239	20231204	171100	227015475	2440	2440	2440	2440	0
240	20231204	171000	227015475	2440	2440	2440	2440	0
241	20231204	170900	227015475	2440	2440	2440	2440	0
242	20231204	170800	227015475	2440	2440	2440	2440	3601
243	20231204	170700	227015475	2440	2440	2440	2440	0
244	20231204	170600	227015475	2440	2440	2440	2440	0
245	20231204	170500	227015475	2440	2440	2440	2440	0
246	20231204	170400	227015475	2440	2440	2440	2440	0
247	20231204	170300	227015475	2440	2440	2440	2440	0
248	20231204	170200	227015475	2440	2440	2440	2440	0
249	20231204	170100	227015475	2440	2440	2440	2440	0
250	20231204	170000	227015475	2440	2440	2440	2440	0
251	20231204	165900	227015475	2440	2440	2440	2440	0
252	20231204	165800	227015475	2440	2440	2440	2440	0
253	20231204	165700	227015475	2440	2440	2440	2440	0
254	20231204	165600	227015475	2440	2440	2440	2440	0
255	20231204	165500	227015475	2440	2440	2440	2440	0
256	20231204	165400	227015475	2440	2440	2440	2440	0
257	20231204	165300	227015475	2440	2440	2440	2440	0
258	20231204	165200	227015475	2440	2440	2440	2440	0
259	20231204	165100	227015475	2440	2440	2440	2440	0
260	20231204	165000	227015475	2440	2440	2440	2440	0
261	20231204	164900	227015475	2440	2440	2440	2440	0
262	20231204	164800	227015475	2440	2440	2440	2440	0
263	20231204	164700	227015475	2440	2440	2440	2440	0
264	20231204	164600	227015475	2440	2440	2440	2440	0
265	20231204	164500	227015475	2440	2440	2440	2440	0
266	20231204	164400	227015475	2440	2440	2440	2440	0
267	20231204	164300	227015475	2440	2440	2440	2440	0
268	20231204	164200	227015475	2440	2440	2440	2440	0
269	20231204	164100	227015475	2440	2440	2440	2440	0
270	20231204	164000	227015475	2440	2440	2440	2440	0
271	20231204	163900	227015475	2440	2440	2440	2440	0
272	20231204	163800	227015475	2440	2440	2440	2440	3601
273	20231204	163700	227015475	2440	2440	2440	2440	0
274	20231204	163600	227015475	2440	2440	2440	2440	0
275	20231204	163500	227015475	2440	2440	2440	2440	0
276	20231204	163400	227015475	2440	2440	2440	2440	0
277	20231204	163300	227015475	2440	2440	2440	2440	0
278	20231204	163200	227015475	2440	2440	2440	2440	0
279	20231204	163100	227015475	2440	2440	2440	2440	0
280	20231204	163000	227015475	2440	2440	2440	2440	0
281	20231204	162900	227015475	2440	2440	2440	2440	0
282	20231204	162800	227015475	2440	2440	2440	2440	0
283	20231204	162700	227015475	2440	2440	2440	2440	0
284	20231204	162600	227015475	2440	2440	2440	2440	0
285	20231204	162500	227015475	2440	2440	2440	2440	0
286	20231204	162400	227015475	2440	2440	2440	2440	0
287	20231204	162300	227015475	2440	2440	2440	2440	0
288	20231204	162200	227015475	2440	2440	2440	2440	0
289	20231204	162100	227015475	2440	2440	2440	2440	0
290	20231204	162000	227015475	2440	2440	2440	2440	0
291	20231204	161900	227015475	2440	2440	2440	2440	0
292	20231204	161800	227015475	2440	2440	2440	2440	0
293	20231204	161700	227015475	2440	2440	2440	2440	0
294	20231204	161600	227015475	2440	2440	2440	2440	0
295	20231204	161500	227015475	2440	2440	2440	2440	0
296	20231204	161400	227015475	2440	2440	2440	2440	0
297	20231204	161300	227015475	2440	2440	2440	2440	0
298	20231204	161200	227015475	2440	2440	2440	2440	0
299	20231204	161100	227015475	2440	2440	2440	2440	0
300	20231204	161000	227015475	2440	2440	2440	2440	0
301	20231204	160900	227015475	2440	2440	2440	2440	0
302	20231204	160800	227015475	2440	2440	2440	2440	3601
303	20231204	160700	227015475	2440	2440	2440	2440	0
304	20231204	160600	227015475	2440	2440	2440	2440	0
305	20231204	160500	227015475	2440	2440	2440	2440	0
306	20231204	160400	227015475	2440	2440	2440	2440	0
307	20231204	160300	227015475	2440	2440	2440	2440	0
308	20231204	160200	227015475	2440	2440	2440	2440	0
309	20231204	160100	227015475	2440	2440	2440	2440	0
310	20231204	160000	227015475	2440	2440	2440	2440	0
311	20231204	155900	227015475	2440	2440	2440	2440	0
312	20231204	155800	227015475	2440	2440	2440	2440	0
313	20231204	155700	227015475	2440	2440	2440	2440	0
314	20231204	155600	227015475	2440	2440	2440	2440	0
315	20231204	155500	227015475	2440	2440	2440	2440	0
316	20231204	155400	227015475	2440	2440	2440	2440	0
317	20231204	155300	227015475	2440	2440	2440	2440	0
318	20231204	155200	227015475	2440	2440	2440	2440	0
319	20231204	155100	227015475	2440	2440	2440	2440	0
320	20231204	155000	227015475	2440	2440	2440	2440	0
321	20231204	154900	227015475	2440	2440	2440	2440	0
322	20231204	154800	227015475	2440	2440	2440	2440	0
323	20231204	154700	227015475	2440	2440	2440	2440	0
324	20231204	154600	227015475	2440	2440	2440	2440	0
325	20231204	154500	227015475	2440	2440	2440	2440	0
326	20231204	154400	227015475	2440	2440	2440	2440	0
327	20231204	154300	227015475	2440	2440	2440	2440	0
328	20231204	154200	227015475	2440	2440	2440	2440	0
329	20231204	154100	227015475	2440	2440	2440	2440	0
330	20231204	154000	227015475	2440	2440	2440	2440	0
331	20231204	153900	227015475	2440	2440	2440	2440	0
332	20231204	153800	227015475	2440	2440	2440	2440	3601
333	20231204	153700	227015475	2440	2440	2440	2440	0
334	20231204	153600	227015475	2440	2440	2440	2440	0
335	20231204	153500	227015475	2440	2440	2440	2440	0
336	20231204	153400	227015475	2440	2440	2440	2440	0
337	20231204	153300	227015475	2440	2440	2440	2440	0
338	20231204	153200	227015475	2440	2440	2440	2440	0
339	20231204	153100	227015475	2440	2440	2440	2440	0
340	20231204	153000	227015475	2440	2440	2440	2440	3601
341	20231204	152900	218229035	2450	2450	2450	2450	0
342	20231204	152800	218229035	2450	2450	2450	2450	0
343	20231204	152700	218229035	2450	2450	2450	2450	0
344	20231204	152600	218229035	2450	2450	2450	2450	0
345	20231204	152500	218229035	2450	2450	2450	2450	0
346	20231204	152400	218229035	2450	2450	2450	2450	0
347	20231204	152300	218229035	2450	2450	2450	2450	0
348	20231204	152200	218229035	2450	2450	2450	2450	0
349	20231204	152100	218229035	2450	2450	2450	2450	0
350	20231204	152000	218229035	2450	2450	2450	2450	0
351	20231204	151900	218229035	2450	2445	2450	2445	101
352	20231204	151800	217982085	2450	2450	2450	2450	2
353	20231204	151700	217977185	2445	2445	2450	2445	1498
354	20231204	151600	214310575	2450	2450	2450	2450	0
355	20231204	151500	214310575	2450	2450	2450	2450	1000
356	20231204	151400	211860575	2450	2450	2450	2450	400
357	20231204	151300	210880575	2450	2450	2450	2450	0
358	20231204	151200	210880575	2450	2450	2450	2450	1995
359	20231204	151100	205992825	2455	2455	2455	2455	1
360	20231204	151000	205990370	2450	2450	2455	2450	563
361	20231204	150900	204611005	2455	2455	2455	2455	1
362	20231204	150800	204608550	2450	2450	2450	2450	1
363	20231204	150700	204606100	2450	2450	2450	2450	0
364	20231204	150600	204606100	2450	2450	2450	2450	0
365	20231204	150500	204606100	2450	2450	2450	2450	0
366	20231204	150400	204606100	2450	2460	2460	2450	35
367	20231204	150300	204520300	2450	2450	2450	2450	10
368	20231204	150200	204495800	2455	2455	2455	2455	100
369	20231204	150100	204250300	2450	2445	2450	2445	501
370	20231204	150000	203025350	2445	2445	2445	2445	360
371	20231204	145900	202145150	2445	2445	2445	2445	396
372	20231204	145800	201176930	2455	2455	2455	2455	24
373	20231204	145700	201118010	2455	2455	2455	2455	0
374	20231204	145600	201118010	2455	2455	2455	2455	82
375	20231204	145500	200916700	2450	2450	2450	2450	0
376	20231204	145400	200916700	2450	2450	2450	2450	19
377	20231204	145300	200870150	2455	2455	2455	2455	15
378	20231204	145200	200833325	2455	2455	2455	2455	0
379	20231204	145100	200833325	2455	2455	2455	2455	0
380	20231204	145000	200833325	2455	2455	2455	2455	0
381	20231204	144900	200833325	2455	2455	2455	2455	0
382	20231204	144800	200833325	2455	2445	2455	2445	4
383	20231204	144700	200823515	2445	2450	2450	2445	3790
384	20231204	144600	191556830	2450	2450	2450	2450	0
385	20231204	144500	191556830	2450	2450	2450	2450	6
386	20231204	144400	191542130	2450	2450	2450	2450	264
387	20231204	144300	190895330	2450	2450	2450	2450	0
388	20231204	144200	190895330	2450	2450	2450	2450	0
389	20231204	144100	190895330	2450	2450	2450	2450	4
390	20231204	144000	190885530	2450	2450	2450	2450	0
391	20231204	143900	190885530	2450	2450	2450	2450	0
392	20231204	143800	190885530	2450	2450	2450	2450	0
393	20231204	143700	190885530	2450	2450	2450	2450	0
394	20231204	143600	190885530	2450	2450	2450	2450	0
395	20231204	143500	190885530	2450	2450	2450	2450	186
396	20231204	143400	190429830	2450	2450	2450	2450	0
397	20231204	143300	190429830	2450	2450	2450	2450	0
398	20231204	143200	190429830	2450	2450	2450	2450	12
399	20231204	143100	190400430	2465	2465	2465	2465	0
400	20231204	143000	190400430	2465	2465	2465	2465	0
401	20231204	142900	190400430	2465	2465	2465	2465	0
402	20231204	142800	190400430	2465	2465	2465	2465	2
403	20231204	142700	190395500	2465	2465	2465	2465	0
404	20231204	142600	190395500	2465	2465	2465	2465	278
405	20231204	142500	189710230	2465	2465	2465	2465	257
406	20231204	142400	189076725	2460	2460	2460	2460	0
407	20231204	142300	189076725	2460	2460	2460	2460	0
408	20231204	142200	189076725	2460	2460	2460	2460	0
409	20231204	142100	189076725	2460	2460	2460	2460	1
410	20231204	142000	189074265	2460	2460	2460	2460	0
411	20231204	141900	189074265	2460	2460	2460	2460	0
412	20231204	141800	189074265	2460	2465	2465	2460	25
413	20231204	141700	189012740	2465	2465	2465	2465	0
414	20231204	141600	189012740	2465	2465	2465	2465	1506
415	20231204	141500	185300450	2460	2460	2460	2460	301
416	20231204	141400	184559990	2455	2455	2455	2455	284
417	20231204	141300	183862770	2445	2445	2445	2445	0
418	20231204	141200	183862770	2445	2445	2445	2445	0
419	20231204	141100	183862770	2445	2445	2445	2445	0
420	20231204	141000	183862770	2445	2445	2445	2445	0
421	20231204	140900	183862770	2445	2445	2445	2445	0
422	20231204	140800	183862770	2445	2445	2445	2445	0
423	20231204	140700	183862770	2445	2445	2445	2445	1002
424	20231204	140600	181412880	2445	2450	2450	2445	619
425	20231204	140500	179897440	2455	2455	2455	2455	0
426	20231204	140400	179897440	2455	2455	2455	2455	0
427	20231204	140300	179897440	2455	2455	2455	2455	0
428	20231204	140200	179897440	2455	2455	2455	2455	4
429	20231204	140100	179887620	2455	2455	2455	2455	0
430	20231204	140000	179887620	2455	2455	2455	2455	0
431	20231204	135900	179887620	2455	2455	2455	2455	0
432	20231204	135800	179887620	2455	2455	2455	2455	2
433	20231204	135700	179882710	2455	2455	2455	2455	0
434	20231204	135600	179882710	2455	2455	2455	2455	0
435	20231204	135500	179882710	2455	2455	2455	2455	0
436	20231204	135400	179882710	2455	2455	2455	2455	71
437	20231204	135300	179708405	2455	2455	2455	2455	0
438	20231204	135200	179708405	2455	2455	2455	2455	0
439	20231204	135100	179708405	2455	2455	2455	2455	500
440	20231204	135000	178480905	2460	2460	2460	2460	0
441	20231204	134900	178480905	2460	2460	2460	2460	0
442	20231204	134800	178480905	2460	2460	2460	2460	2
443	20231204	134700	178475985	2460	2460	2460	2460	0
444	20231204	134600	178475985	2460	2460	2460	2460	0
445	20231204	134500	178475985	2460	2460	2460	2460	0
446	20231204	134400	178475985	2460	2460	2460	2460	2
447	20231204	134300	178471065	2460	2460	2460	2460	998
448	20231204	134200	176015985	2460	2460	2460	2460	0
449	20231204	134100	176015985	2460	2460	2460	2460	0
450	20231204	134000	176015985	2460	2460	2460	2460	0
451	20231204	133900	176015985	2460	2460	2460	2460	0
452	20231204	133800	176015985	2460	2460	2460	2460	2
453	20231204	133700	176011065	2465	2465	2465	2465	0
454	20231204	133600	176011065	2465	2450	2465	2450	3
455	20231204	133500	176003700	2465	2465	2465	2465	0
456	20231204	133400	176003700	2465	2465	2465	2465	0
457	20231204	133300	176003700	2465	2465	2465	2465	0
458	20231204	133200	176003700	2465	2465	2465	2465	0
459	20231204	133100	176003700	2465	2465	2465	2465	0
460	20231204	133000	176003700	2465	2465	2465	2465	0
461	20231204	132900	176003700	2465	2465	2465	2465	1
462	20231204	132800	176001235	2465	2465	2465	2465	2
463	20231204	132700	175996305	2465	2465	2465	2465	0
464	20231204	132600	175996305	2465	2465	2465	2465	0
465	20231204	132500	175996305	2465	2465	2465	2465	0
466	20231204	132400	175996305	2465	2465	2465	2465	0
467	20231204	132300	175996305	2465	2465	2465	2465	1
468	20231204	132200	175993840	2450	2450	2450	2450	0
469	20231204	132100	175993840	2450	2460	2460	2450	35322
470	20231204	132000	89446185	2460	2460	2460	2460	550
471	20231204	131900	88093185	2465	2465	2465	2465	0
472	20231204	131800	88093185	2465	2465	2465	2465	1
473	20231204	131700	88090720	2460	2460	2460	2460	0
474	20231204	131600	88090720	2460	2460	2460	2460	93
475	20231204	131500	87861940	2460	2460	2460	2460	0
476	20231204	131400	87861940	2460	2460	2460	2460	0
477	20231204	131300	87861940	2460	2460	2460	2460	0
478	20231204	131200	87861940	2460	2460	2460	2460	0
479	20231204	131100	87861940	2460	2460	2460	2460	0
480	20231204	131000	87861940	2460	2460	2460	2460	0
481	20231204	130900	87861940	2460	2460	2460	2460	4
482	20231204	130800	87852100	2460	2460	2460	2460	3
483	20231204	130700	87844720	2465	2465	2465	2465	0
484	20231204	130600	87844720	2465	2465	2465	2465	0
485	20231204	130500	87844720	2465	2465	2465	2465	0
486	20231204	130400	87844720	2465	2455	2465	2455	3
487	20231204	130300	87837345	2460	2460	2460	2460	0
488	20231204	130200	87837345	2460	2460	2460	2460	0
489	20231204	130100	87837345	2460	2460	2460	2460	0
490	20231204	130000	87837345	2460	2460	2460	2460	352
491	20231204	125900	86971425	2460	2460	2460	2460	0
492	20231204	125800	86971425	2460	2460	2460	2460	1
493	20231204	125700	86968965	2460	2460	2460	2460	0
494	20231204	125600	86968965	2460	2460	2460	2460	0
495	20231204	125500	86968965	2460	2460	2460	2460	20
496	20231204	125400	86919765	2455	2455	2455	2455	0
497	20231204	125300	86919765	2455	2455	2455	2455	9
498	20231204	125200	86897670	2460	2460	2460	2460	0
499	20231204	125100	86897670	2460	2460	2460	2460	1
500	20231204	125000	86895210	2460	2460	2460	2460	0
501	20231204	124900	86895210	2460	2460	2460	2460	0
502	20231204	124800	86895210	2460	2460	2460	2460	2
503	20231204	124700	86890290	2460	2460	2460	2460	159
504	20231204	124600	86499150	2460	2460	2460	2460	0
505	20231204	124500	86499150	2460	2460	2460	2460	0
506	20231204	124400	86499150	2460	2460	2460	2460	0
507	20231204	124300	86499150	2460	2460	2460	2460	0
508	20231204	124200	86499150	2460	2460	2460	2460	0
509	20231204	124100	86499150	2460	2460	2460	2460	0
510	20231204	124000	86499150	2460	2460	2460	2460	38
511	20231204	123900	86405670	2460	2460	2460	2460	0
512	20231204	123800	86405670	2460	2455	2460	2455	39
513	20231204	123700	86309910	2460	2460	2460	2460	0
514	20231204	123600	86309910	2460	2460	2460	2460	0
515	20231204	123500	86309910	2460	2460	2460	2460	0
516	20231204	123400	86309910	2460	2460	2460	2460	0
517	20231204	123300	86309910	2460	2460	2460	2460	0
518	20231204	123200	86309910	2460	2460	2460	2460	0
519	20231204	123100	86309910	2460	2460	2460	2460	0
520	20231204	123000	86309910	2460	2460	2460	2460	0
521	20231204	122900	86309910	2460	2460	2460	2460	0
522	20231204	122800	86309910	2460	2460	2460	2460	2
523	20231204	122700	86304990	2460	2460	2460	2460	0
524	20231204	122600	86304990	2460	2460	2460	2460	14
525	20231204	122500	86270550	2455	2455	2455	2455	1
526	20231204	122400	86268095	2445	2445	2445	2445	0
527	20231204	122300	86268095	2445	2445	2445	2445	10
528	20231204	122200	86243645	2460	2460	2460	2460	10
529	20231204	122100	86219045	2460	2460	2460	2460	0
530	20231204	122000	86219045	2460	2460	2460	2460	12
531	20231204	121900	86189525	2460	2460	2460	2460	0
532	20231204	121800	86189525	2460	2460	2460	2460	3
533	20231204	121700	86182145	2460	2460	2460	2460	0
534	20231204	121600	86182145	2460	2460	2460	2460	0
535	20231204	121500	86182145	2460	2460	2460	2460	0
536	20231204	121400	86182145	2460	2460	2460	2460	0
537	20231204	121300	86182145	2460	2460	2460	2460	0
538	20231204	121200	86182145	2460	2460	2460	2460	0
539	20231204	121100	86182145	2460	2450	2460	2450	4236
540	20231204	121000	75803915	2445	2445	2445	2445	0
541	20231204	120900	75803915	2445	2460	2460	2445	36
542	20231204	120800	75715850	2460	2460	2460	2460	1
543	20231204	120700	75713390	2465	2465	2465	2465	0
544	20231204	120600	75713390	2465	2465	2465	2465	0
545	20231204	120500	75713390	2465	2465	2465	2465	0
546	20231204	120400	75713390	2465	2465	2465	2465	0
547	20231204	120300	75713390	2465	2465	2465	2465	0
548	20231204	120200	75713390	2465	2465	2465	2465	0
549	20231204	120100	75713390	2465	2465	2465	2465	1
550	20231204	120000	75710925	2445	2445	2445	2445	0
551	20231204	115900	75710925	2445	2445	2445	2445	0
552	20231204	115800	75710925	2445	2465	2465	2445	6
553	20231204	115700	75696195	2465	2465	2465	2465	0
554	20231204	115600	75696195	2465	2460	2465	2460	619
555	20231204	115500	74170860	2460	2460	2460	2460	1
556	20231204	115400	74168400	2465	2465	2465	2465	4
557	20231204	115300	74158540	2465	2465	2465	2465	0
558	20231204	115200	74158540	2465	2465	2465	2465	0
559	20231204	115100	74158540	2465	2465	2465	2465	0
560	20231204	115000	74158540	2465	2465	2465	2465	20
561	20231204	114900	74109240	2465	2465	2465	2465	0
562	20231204	114800	74109240	2465	2465	2465	2465	2
563	20231204	114700	74104310	2465	2465	2465	2465	0
564	20231204	114600	74104310	2465	2465	2465	2465	0
565	20231204	114500	74104310	2465	2455	2465	2455	4
566	20231204	114400	74094460	2455	2455	2455	2455	11
567	20231204	114300	74067455	2455	2455	2455	2455	0
568	20231204	114200	74067455	2455	2455	2455	2455	0
569	20231204	114100	74067455	2455	2455	2455	2455	0
570	20231204	114000	74067455	2455	2455	2455	2455	20
571	20231204	113900	74018355	2455	2455	2455	2455	0
572	20231204	113800	74018355	2455	2455	2455	2455	5
573	20231204	113700	74006080	2455	2450	2455	2450	561
574	20231204	113600	72630030	2450	2450	2450	2450	0
575	20231204	113500	72630030	2450	2450	2450	2450	0
576	20231204	113400	72630030	2450	2450	2450	2450	0
577	20231204	113300	72630030	2450	2450	2450	2435	2564
578	20231204	113200	66386565	2440	2440	2440	2440	1
579	20231204	113100	66384125	2450	2450	2450	2450	0
580	20231204	113000	66384125	2450	2450	2450	2450	20
581	20231204	112900	66335125	2450	2450	2450	2450	1
582	20231204	112800	66332675	2450	2450	2450	2450	4
583	20231204	112700	66322875	2450	2450	2450	2450	0
584	20231204	112600	66322875	2450	2450	2450	2450	0
585	20231204	112500	66322875	2450	2450	2450	2450	40
586	20231204	112400	66224875	2450	2450	2450	2450	0
587	20231204	112300	66224875	2450	2450	2450	2450	0
588	20231204	112200	66224875	2450	2450	2450	2450	1
589	20231204	112100	66222425	2445	2445	2450	2445	179
590	20231204	112000	65784765	2445	2445	2445	2445	20
591	20231204	111900	65735865	2445	2445	2445	2445	1
592	20231204	111800	65733420	2445	2445	2445	2445	1
593	20231204	111700	65730975	2435	2445	2445	2435	11
594	20231204	111600	65704180	2435	2435	2435	2435	18
595	20231204	111500	65660350	2440	2440	2440	2440	0
596	20231204	111400	65660350	2440	2440	2440	2440	0
597	20231204	111300	65660350	2440	2440	2440	2440	2
598	20231204	111200	65655470	2450	2450	2450	2450	1
599	20231204	111100	65653020	2450	2440	2450	2440	22
600	20231204	111000	65599300	2440	2440	2440	2440	2
601	20231204	110900	65594420	2450	2450	2450	2450	1
602	20231204	110800	65591970	2450	2450	2450	2450	2
603	20231204	110700	65587070	2455	2455	2455	2455	68
604	20231204	110600	65420130	2455	2445	2455	2445	1477
605	20231204	110500	61802455	2445	2445	2445	2445	1
606	20231204	110400	61800010	2445	2445	2445	2445	21
607	20231204	110300	61748665	2445	2435	2445	2435	200
608	20231204	110200	61261655	2430	2430	2430	2430	0
609	20231204	110100	61261655	2430	2430	2430	2430	100
610	20231204	110000	61018655	2435	2435	2435	2435	20
611	20231204	105900	60969955	2435	2425	2435	2425	401
612	20231204	105800	59997520	2435	2435	2435	2435	2
613	20231204	105700	59992650	2430	2430	2435	2415	3204
614	20231204	105600	52227855	2435	2435	2435	2435	2
615	20231204	105500	52222985	2430	2430	2430	2430	0
616	20231204	105400	52222985	2430	2430	2430	2430	0
617	20231204	105300	52222985	2430	2430	2430	2430	0
618	20231204	105200	52222985	2430	2430	2430	2430	0
619	20231204	105100	52222985	2430	2430	2430	2430	0
620	20231204	105000	52222985	2430	2430	2430	2430	0
621	20231204	104900	52222985	2430	2435	2435	2430	5
622	20231204	104800	52210825	2450	2450	2450	2450	3
623	20231204	104700	52203475	2450	2450	2450	2450	0
624	20231204	104600	52203475	2450	2450	2450	2450	0
625	20231204	104500	52203475	2450	2450	2450	2450	4
626	20231204	104400	52193675	2450	2450	2450	2450	0
627	20231204	104300	52193675	2450	2450	2450	2450	5
628	20231204	104200	52181425	2450	2450	2450	2450	0
629	20231204	104100	52181425	2450	2450	2450	2450	3
630	20231204	104000	52174075	2450	2450	2450	2450	40
631	20231204	103900	52076075	2450	2435	2450	2435	2
632	20231204	103800	52071190	2435	2435	2435	2435	0
633	20231204	103700	52071190	2435	2435	2435	2435	0
634	20231204	103600	52071190	2435	2435	2435	2435	0
635	20231204	103500	52071190	2435	2435	2435	2435	0
636	20231204	103400	52071190	2435	2435	2435	2435	0
637	20231204	103300	52071190	2435	2435	2435	2435	0
638	20231204	103200	52071190	2435	2430	2435	2430	932
639	20231204	103100	49803195	2430	2430	2430	2430	38
640	20231204	103000	49710855	2425	2425	2425	2425	0
641	20231204	102900	49710855	2425	2425	2425	2425	381
642	20231204	102800	48786930	2430	2430	2430	2430	2
643	20231204	102700	48782070	2430	2430	2430	2430	9
644	20231204	102600	48760200	2430	2430	2430	2430	9
645	20231204	102500	48738330	2430	2430	2430	2430	0
646	20231204	102400	48738330	2430	2430	2430	2430	100
647	20231204	102300	48495330	2430	2430	2430	2430	0
648	20231204	102200	48495330	2430	2430	2430	2430	0
649	20231204	102100	48495330	2430	2430	2430	2430	157
650	20231204	102000	48113820	2435	2435	2435	2435	40
651	20231204	101900	48016420	2435	2435	2435	2430	5050
652	20231204	101800	35734670	2430	2435	2435	2430	203
653	20231204	101700	35241365	2435	2435	2435	2435	0
654	20231204	101600	35241365	2435	2435	2435	2435	1
655	20231204	101500	35238930	2430	2430	2430	2430	300
656	20231204	101400	34509930	2435	2435	2435	2435	10
657	20231204	101300	34485580	2435	2435	2435	2435	0
658	20231204	101200	34485580	2435	2435	2435	2435	0
659	20231204	101100	34485580	2435	2435	2435	2435	0
660	20231204	101000	34485580	2435	2435	2435	2435	20
661	20231204	100900	34436880	2435	2435	2435	2435	2
662	20231204	100800	34432010	2430	2430	2430	2430	190
663	20231204	100700	33970310	2435	2435	2435	2435	383
664	20231204	100600	33037705	2435	2435	2435	2435	1
665	20231204	100500	33035270	2435	2435	2435	2435	0
666	20231204	100400	33035270	2435	2435	2435	2435	0
667	20231204	100300	33035270	2435	2435	2435	2435	211
668	20231204	100200	32521485	2435	2435	2435	2435	0
669	20231204	100100	32521485	2435	2435	2435	2435	0
670	20231204	100000	32521485	2435	2435	2435	2435	145
671	20231204	095900	32168410	2430	2430	2430	2430	0
672	20231204	095800	32168410	2430	2430	2430	2430	0
673	20231204	095700	32168410	2430	2435	2435	2430	1013
674	20231204	095600	29706415	2440	2440	2440	2440	10
675	20231204	095500	29682015	2435	2435	2435	2435	30
676	20231204	095400	29608965	2435	2450	2450	2435	124
677	20231204	095300	29305300	2450	2450	2450	2450	100
678	20231204	095200	29060300	2455	2455	2455	2455	1
679	20231204	095100	29057845	2430	2435	2435	2430	522
680	20231204	095000	27789160	2455	2435	2455	2430	1511
681	20231204	094900	24111910	2435	2440	2440	2435	131
682	20231204	094800	23792530	2455	2455	2455	2455	1
683	20231204	094700	23790075	2440	2440	2440	2440	0
684	20231204	094600	23790075	2440	2440	2440	2440	0
685	20231204	094500	23790075	2440	2440	2440	2440	40
686	20231204	094400	23692475	2440	2440	2440	2440	466
687	20231204	094300	22555435	2440	2440	2440	2440	0
688	20231204	094200	22555435	2440	2445	2445	2440	220
689	20231204	094100	22018630	2455	2455	2455	2455	6
690	20231204	094000	22003900	2455	2455	2455	2455	54
691	20231204	093900	21871330	2455	2450	2455	2445	769
692	20231204	093800	19990890	2455	2455	2455	2455	10
693	20231204	093700	19966340	2450	2450	2450	2450	0
694	20231204	093600	19966340	2450	2450	2450	2450	20
695	20231204	093500	19917340	2455	2455	2455	2455	0
696	20231204	093400	19917340	2455	2455	2455	2455	1
697	20231204	093300	19914885	2455	2455	2455	2455	0
698	20231204	093200	19914885	2455	2455	2455	2455	8
699	20231204	093100	19895245	2455	2455	2455	2455	0
700	20231204	093000	19895245	2455	2455	2455	2455	20
701	20231204	092900	19846145	2455	2455	2455	2455	10
702	20231204	092800	19821595	2455	2455	2455	2455	5
703	20231204	092700	19809320	2445	2445	2445	2445	0
704	20231204	092600	19809320	2445	2445	2445	2445	0
705	20231204	092500	19809320	2445	2445	2445	2445	0
706	20231204	092400	19809320	2445	2445	2445	2445	0
707	20231204	092300	19809320	2445	2445	2445	2445	50
708	20231204	092200	19687070	2455	2455	2455	2455	0
709	20231204	092100	19687070	2455	2455	2455	2455	100
710	20231204	092000	19441570	2455	2455	2455	2455	86
711	20231204	091900	19230440	2445	2445	2445	2445	3
712	20231204	091800	19223105	2445	2445	2445	2445	1
713	20231204	091700	19220660	2455	2455	2455	2455	0
714	20231204	091600	19220660	2455	2455	2455	2455	0
715	20231204	091500	19220660	2455	2455	2455	2455	0
716	20231204	091400	19220660	2455	2455	2455	2455	0
717	20231204	091300	19220660	2455	2455	2455	2455	0
718	20231204	091200	19220660	2455	2455	2455	2455	0
719	20231204	091100	19220660	2455	2455	2455	2455	4
720	20231204	091000	19210840	2455	2455	2455	2455	20
721	20231204	090900	19161740	2455	2455	2455	2455	0
722	20231204	090800	19161740	2455	2460	2460	2450	544
723	20231204	090700	17825695	2460	2460	2460	2460	2
724	20231204	090600	17820775	2460	2460	2460	2460	1
725	20231204	090500	17818315	2475	2475	2475	2475	0
726	20231204	090400	17818315	2475	2475	2475	2475	0
727	20231204	090300	17818315	2475	2475	2475	2475	0
728	20231204	090200	17818315	2475	2440	2475	2435	3170
729	20231204	090100	10089805	2440	2450	2450	2440	3723
730	20231204	090000	982990	2450	2445	2450	2445	402