KissMeData/309960/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210000	407806895	4645	4645	4645	4645	3601
3	20231204	205900	407806895	4645	4645	4645	4645	0
4	20231204	205800	407806895	4645	4645	4645	4645	0
5	20231204	205700	407806895	4645	4645	4645	4645	0
6	20231204	205600	407806895	4645	4645	4645	4645	0
7	20231204	205500	407806895	4645	4645	4645	4645	0
8	20231204	205400	407806895	4645	4645	4645	4645	0
9	20231204	205300	407806895	4645	4645	4645	4645	0
10	20231204	205200	407806895	4645	4645	4645	4645	0
11	20231204	205100	407806895	4645	4645	4645	4645	0
12	20231204	205000	407806895	4645	4645	4645	4645	0
13	20231204	204900	407806895	4645	4645	4645	4645	0
14	20231204	204800	407806895	4645	4645	4645	4645	0
15	20231204	204700	407806895	4645	4645	4645	4645	0
16	20231204	204600	407806895	4645	4645	4645	4645	0
17	20231204	204500	407806895	4645	4645	4645	4645	0
18	20231204	204400	407806895	4645	4645	4645	4645	0
19	20231204	204300	407806895	4645	4645	4645	4645	0
20	20231204	204200	407806895	4645	4645	4645	4645	0
21	20231204	204100	407806895	4645	4645	4645	4645	0
22	20231204	204000	407806895	4645	4645	4645	4645	0
23	20231204	203900	407806895	4645	4645	4645	4645	0
24	20231204	203800	407806895	4645	4645	4645	4645	0
25	20231204	203700	407806895	4645	4645	4645	4645	0
26	20231204	203600	407806895	4645	4645	4645	4645	0
27	20231204	203500	407806895	4645	4645	4645	4645	0
28	20231204	203400	407806895	4645	4645	4645	4645	0
29	20231204	203300	407806895	4645	4645	4645	4645	0
30	20231204	203200	407806895	4645	4645	4645	4645	0
31	20231204	203100	407806895	4645	4645	4645	4645	0
32	20231204	203000	407806895	4645	4645	4645	4645	3601
33	20231204	202900	407806895	4645	4645	4645	4645	0
34	20231204	202800	407806895	4645	4645	4645	4645	0
35	20231204	202700	407806895	4645	4645	4645	4645	0
36	20231204	202600	407806895	4645	4645	4645	4645	0
37	20231204	202500	407806895	4645	4645	4645	4645	0
38	20231204	202400	407806895	4645	4645	4645	4645	0
39	20231204	202300	407806895	4645	4645	4645	4645	0
40	20231204	202200	407806895	4645	4645	4645	4645	0
41	20231204	202100	407806895	4645	4645	4645	4645	0
42	20231204	202000	407806895	4645	4645	4645	4645	0
43	20231204	201900	407806895	4645	4645	4645	4645	0
44	20231204	201800	407806895	4645	4645	4645	4645	0
45	20231204	201700	407806895	4645	4645	4645	4645	0
46	20231204	201600	407806895	4645	4645	4645	4645	0
47	20231204	201500	407806895	4645	4645	4645	4645	0
48	20231204	201400	407806895	4645	4645	4645	4645	0
49	20231204	201300	407806895	4645	4645	4645	4645	0
50	20231204	201200	407806895	4645	4645	4645	4645	0
51	20231204	201100	407806895	4645	4645	4645	4645	0
52	20231204	201000	407806895	4645	4645	4645	4645	0
53	20231204	200900	407806895	4645	4645	4645	4645	0
54	20231204	200800	407806895	4645	4645	4645	4645	0
55	20231204	200700	407806895	4645	4645	4645	4645	0
56	20231204	200600	407806895	4645	4645	4645	4645	0
57	20231204	200500	407806895	4645	4645	4645	4645	0
58	20231204	200400	407806895	4645	4645	4645	4645	0
59	20231204	200300	407806895	4645	4645	4645	4645	0
60	20231204	200200	407806895	4645	4645	4645	4645	0
61	20231204	200100	407806895	4645	4645	4645	4645	0
62	20231204	200000	407806895	4645	4645	4645	4645	3601
63	20231204	195900	407806895	4645	4645	4645	4645	0
64	20231204	195800	407806895	4645	4645	4645	4645	0
65	20231204	195700	407806895	4645	4645	4645	4645	0
66	20231204	195600	407806895	4645	4645	4645	4645	0
67	20231204	195500	407806895	4645	4645	4645	4645	0
68	20231204	195400	407806895	4645	4645	4645	4645	0
69	20231204	195300	407806895	4645	4645	4645	4645	0
70	20231204	195200	407806895	4645	4645	4645	4645	0
71	20231204	195100	407806895	4645	4645	4645	4645	0
72	20231204	195000	407806895	4645	4645	4645	4645	0
73	20231204	194900	407806895	4645	4645	4645	4645	0
74	20231204	194800	407806895	4645	4645	4645	4645	0
75	20231204	194700	407806895	4645	4645	4645	4645	0
76	20231204	194600	407806895	4645	4645	4645	4645	0
77	20231204	194500	407806895	4645	4645	4645	4645	0
78	20231204	194400	407806895	4645	4645	4645	4645	0
79	20231204	194300	407806895	4645	4645	4645	4645	0
80	20231204	194200	407806895	4645	4645	4645	4645	0
81	20231204	194100	407806895	4645	4645	4645	4645	0
82	20231204	194000	407806895	4645	4645	4645	4645	0
83	20231204	193900	407806895	4645	4645	4645	4645	0
84	20231204	193800	407806895	4645	4645	4645	4645	0
85	20231204	193700	407806895	4645	4645	4645	4645	0
86	20231204	193600	407806895	4645	4645	4645	4645	0
87	20231204	193500	407806895	4645	4645	4645	4645	0
88	20231204	193400	407806895	4645	4645	4645	4645	0
89	20231204	193300	407806895	4645	4645	4645	4645	0
90	20231204	193200	407806895	4645	4645	4645	4645	0
91	20231204	193100	407806895	4645	4645	4645	4645	0
92	20231204	193000	407806895	4645	4645	4645	4645	3601
93	20231204	192900	407806895	4645	4645	4645	4645	0
94	20231204	192800	407806895	4645	4645	4645	4645	0
95	20231204	192700	407806895	4645	4645	4645	4645	0
96	20231204	192600	407806895	4645	4645	4645	4645	0
97	20231204	192500	407806895	4645	4645	4645	4645	0
98	20231204	192400	407806895	4645	4645	4645	4645	0
99	20231204	192300	407806895	4645	4645	4645	4645	0
100	20231204	192200	407806895	4645	4645	4645	4645	0
101	20231204	192100	407806895	4645	4645	4645	4645	0
102	20231204	192000	407806895	4645	4645	4645	4645	0
103	20231204	191900	407806895	4645	4645	4645	4645	0
104	20231204	191800	407806895	4645	4645	4645	4645	0
105	20231204	191700	407806895	4645	4645	4645	4645	0
106	20231204	191600	407806895	4645	4645	4645	4645	0
107	20231204	191500	407806895	4645	4645	4645	4645	0
108	20231204	191400	407806895	4645	4645	4645	4645	0
109	20231204	191300	407806895	4645	4645	4645	4645	0
110	20231204	191200	407806895	4645	4645	4645	4645	0
111	20231204	191100	407806895	4645	4645	4645	4645	0
112	20231204	191000	407806895	4645	4645	4645	4645	0
113	20231204	190900	407806895	4645	4645	4645	4645	0
114	20231204	190800	407806895	4645	4645	4645	4645	0
115	20231204	190700	407806895	4645	4645	4645	4645	0
116	20231204	190600	407806895	4645	4645	4645	4645	0
117	20231204	190500	407806895	4645	4645	4645	4645	0
118	20231204	190400	407806895	4645	4645	4645	4645	0
119	20231204	190300	407806895	4645	4645	4645	4645	0
120	20231204	190200	407806895	4645	4645	4645	4645	0
121	20231204	190100	407806895	4645	4645	4645	4645	0
122	20231204	190000	407806895	4645	4645	4645	4645	3601
123	20231204	185900	407806895	4645	4645	4645	4645	0
124	20231204	185800	407806895	4645	4645	4645	4645	0
125	20231204	185700	407806895	4645	4645	4645	4645	0
126	20231204	185600	407806895	4645	4645	4645	4645	0
127	20231204	185500	407806895	4645	4645	4645	4645	0
128	20231204	185400	407806895	4645	4645	4645	4645	0
129	20231204	185300	407806895	4645	4645	4645	4645	0
130	20231204	185200	407806895	4645	4645	4645	4645	0
131	20231204	185100	407806895	4645	4645	4645	4645	0
132	20231204	185000	407806895	4645	4645	4645	4645	0
133	20231204	184900	407806895	4645	4645	4645	4645	0
134	20231204	184800	407806895	4645	4645	4645	4645	0
135	20231204	184700	407806895	4645	4645	4645	4645	0
136	20231204	184600	407806895	4645	4645	4645	4645	0
137	20231204	184500	407806895	4645	4645	4645	4645	0
138	20231204	184400	407806895	4645	4645	4645	4645	0
139	20231204	184300	407806895	4645	4645	4645	4645	0
140	20231204	184200	407806895	4645	4645	4645	4645	0
141	20231204	184100	407806895	4645	4645	4645	4645	0
142	20231204	184000	407806895	4645	4645	4645	4645	0
143	20231204	183900	407806895	4645	4645	4645	4645	0
144	20231204	183800	407806895	4645	4645	4645	4645	0
145	20231204	183700	407806895	4645	4645	4645	4645	0
146	20231204	183600	407806895	4645	4645	4645	4645	0
147	20231204	183500	407806895	4645	4645	4645	4645	0
148	20231204	183400	407806895	4645	4645	4645	4645	0
149	20231204	183300	407806895	4645	4645	4645	4645	0
150	20231204	183200	407806895	4645	4645	4645	4645	0
151	20231204	183100	407806895	4645	4645	4645	4645	0
152	20231204	183000	407806895	4645	4645	4645	4645	3601
153	20231204	182900	407806895	4645	4645	4645	4645	0
154	20231204	182800	407806895	4645	4645	4645	4645	0
155	20231204	182700	407806895	4645	4645	4645	4645	0
156	20231204	182600	407806895	4645	4645	4645	4645	0
157	20231204	182500	407806895	4645	4645	4645	4645	0
158	20231204	182400	407806895	4645	4645	4645	4645	0
159	20231204	182300	407806895	4645	4645	4645	4645	0
160	20231204	182200	407806895	4645	4645	4645	4645	0
161	20231204	182100	407806895	4645	4645	4645	4645	0
162	20231204	182000	407806895	4645	4645	4645	4645	0
163	20231204	181900	407806895	4645	4645	4645	4645	0
164	20231204	181800	407806895	4645	4645	4645	4645	0
165	20231204	181700	407806895	4645	4645	4645	4645	0
166	20231204	181600	407806895	4645	4645	4645	4645	0
167	20231204	181500	407806895	4645	4645	4645	4645	0
168	20231204	181400	407806895	4645	4645	4645	4645	0
169	20231204	181300	407806895	4645	4645	4645	4645	0
170	20231204	181200	407806895	4645	4645	4645	4645	0
171	20231204	181100	407806895	4645	4645	4645	4645	0
172	20231204	181000	407806895	4645	4645	4645	4645	0
173	20231204	180900	407806895	4645	4645	4645	4645	0
174	20231204	180800	407806895	4645	4645	4645	4645	0
175	20231204	180700	407806895	4645	4645	4645	4645	0
176	20231204	180600	407806895	4645	4645	4645	4645	0
177	20231204	180500	407806895	4645	4645	4645	4645	0
178	20231204	180400	407806895	4645	4645	4645	4645	0
179	20231204	180300	407806895	4645	4645	4645	4645	0
180	20231204	180200	407806895	4645	4645	4645	4645	0
181	20231204	180100	407806895	4645	4645	4645	4645	0
182	20231204	180000	407806895	4645	4645	4645	4645	3601
183	20231204	175900	407806895	4645	4645	4645	4645	0
184	20231204	175800	407806895	4645	4645	4645	4645	0
185	20231204	175700	407806895	4645	4645	4645	4645	0
186	20231204	175600	407806895	4645	4645	4645	4645	0
187	20231204	175500	407806895	4645	4645	4645	4645	0
188	20231204	175400	407806895	4645	4645	4645	4645	0
189	20231204	175300	407806895	4645	4645	4645	4645	0
190	20231204	175200	407806895	4645	4645	4645	4645	0
191	20231204	175100	407806895	4645	4645	4645	4645	0
192	20231204	175000	407806895	4645	4645	4645	4645	0
193	20231204	174900	407806895	4645	4645	4645	4645	0
194	20231204	174800	407806895	4645	4645	4645	4645	0
195	20231204	174700	407806895	4645	4645	4645	4645	0
196	20231204	174600	407806895	4645	4645	4645	4645	0
197	20231204	174500	407806895	4645	4645	4645	4645	0
198	20231204	174400	407806895	4645	4645	4645	4645	0
199	20231204	174300	407806895	4645	4645	4645	4645	0
200	20231204	174200	407806895	4645	4645	4645	4645	0
201	20231204	174100	407806895	4645	4645	4645	4645	0
202	20231204	174000	407806895	4645	4645	4645	4645	0
203	20231204	173900	407806895	4645	4645	4645	4645	0
204	20231204	173800	407806895	4645	4645	4645	4645	0
205	20231204	173700	407806895	4645	4645	4645	4645	0
206	20231204	173600	407806895	4645	4645	4645	4645	0
207	20231204	173500	407806895	4645	4645	4645	4645	0
208	20231204	173400	407806895	4645	4645	4645	4645	0
209	20231204	173300	407806895	4645	4645	4645	4645	0
210	20231204	173200	407806895	4645	4645	4645	4645	0
211	20231204	173100	407806895	4645	4645	4645	4645	0
212	20231204	173000	407806895	4645	4645	4645	4645	3601
213	20231204	172900	407806895	4645	4645	4645	4645	0
214	20231204	172800	407806895	4645	4645	4645	4645	0
215	20231204	172700	407806895	4645	4645	4645	4645	0
216	20231204	172600	407806895	4645	4645	4645	4645	0
217	20231204	172500	407806895	4645	4645	4645	4645	0
218	20231204	172400	407806895	4645	4645	4645	4645	0
219	20231204	172300	407806895	4645	4645	4645	4645	0
220	20231204	172200	407806895	4645	4645	4645	4645	0
221	20231204	172100	407806895	4645	4645	4645	4645	0
222	20231204	172000	407806895	4645	4645	4645	4645	0
223	20231204	171900	407806895	4645	4645	4645	4645	0
224	20231204	171800	407806895	4645	4645	4645	4645	0
225	20231204	171700	407806895	4645	4645	4645	4645	0
226	20231204	171600	407806895	4645	4645	4645	4645	0
227	20231204	171500	407806895	4645	4645	4645	4645	0
228	20231204	171400	407806895	4645	4645	4645	4645	0
229	20231204	171300	407806895	4645	4645	4645	4645	0
230	20231204	171200	407806895	4645	4645	4645	4645	0
231	20231204	171100	407806895	4645	4645	4645	4645	0
232	20231204	171000	407806895	4645	4645	4645	4645	0
233	20231204	170900	407806895	4645	4645	4645	4645	0
234	20231204	170800	407806895	4645	4645	4645	4645	0
235	20231204	170700	407806895	4645	4645	4645	4645	0
236	20231204	170600	407806895	4645	4645	4645	4645	0
237	20231204	170500	407806895	4645	4645	4645	4645	0
238	20231204	170400	407806895	4645	4645	4645	4645	0
239	20231204	170300	407806895	4645	4645	4645	4645	0
240	20231204	170200	407806895	4645	4645	4645	4645	0
241	20231204	170100	407806895	4645	4645	4645	4645	0
242	20231204	170000	407806895	4645	4645	4645	4645	3601
243	20231204	165900	407806895	4645	4645	4645	4645	0
244	20231204	165800	407806895	4645	4645	4645	4645	0
245	20231204	165700	407806895	4645	4645	4645	4645	0
246	20231204	165600	407806895	4645	4645	4645	4645	0
247	20231204	165500	407806895	4645	4645	4645	4645	0
248	20231204	165400	407806895	4645	4645	4645	4645	0
249	20231204	165300	407806895	4645	4645	4645	4645	0
250	20231204	165200	407806895	4645	4645	4645	4645	0
251	20231204	165100	407806895	4645	4645	4645	4645	0
252	20231204	165000	407806895	4645	4645	4645	4645	0
253	20231204	164900	407806895	4645	4645	4645	4645	0
254	20231204	164800	407806895	4645	4645	4645	4645	0
255	20231204	164700	407806895	4645	4645	4645	4645	0
256	20231204	164600	407806895	4645	4645	4645	4645	0
257	20231204	164500	407806895	4645	4645	4645	4645	0
258	20231204	164400	407806895	4645	4645	4645	4645	0
259	20231204	164300	407806895	4645	4645	4645	4645	0
260	20231204	164200	407806895	4645	4645	4645	4645	0
261	20231204	164100	407806895	4645	4645	4645	4645	0
262	20231204	164000	407806895	4645	4645	4645	4645	0
263	20231204	163900	407806895	4645	4645	4645	4645	0
264	20231204	163800	407806895	4645	4645	4645	4645	0
265	20231204	163700	407806895	4645	4645	4645	4645	0
266	20231204	163600	407806895	4645	4645	4645	4645	0
267	20231204	163500	407806895	4645	4645	4645	4645	0
268	20231204	163400	407806895	4645	4645	4645	4645	0
269	20231204	163300	407806895	4645	4645	4645	4645	0
270	20231204	163200	407806895	4645	4645	4645	4645	0
271	20231204	163100	407806895	4645	4645	4645	4645	0
272	20231204	163000	407806895	4645	4645	4645	4645	3601
273	20231204	162900	407806895	4645	4645	4645	4645	0
274	20231204	162800	407806895	4645	4645	4645	4645	0
275	20231204	162700	407806895	4645	4645	4645	4645	0
276	20231204	162600	407806895	4645	4645	4645	4645	0
277	20231204	162500	407806895	4645	4645	4645	4645	0
278	20231204	162400	407806895	4645	4645	4645	4645	0
279	20231204	162300	407806895	4645	4645	4645	4645	0
280	20231204	162200	407806895	4645	4645	4645	4645	0
281	20231204	162100	407806895	4645	4645	4645	4645	0
282	20231204	162000	407806895	4645	4645	4645	4645	0
283	20231204	161900	407806895	4645	4645	4645	4645	0
284	20231204	161800	407806895	4645	4645	4645	4645	0
285	20231204	161700	407806895	4645	4645	4645	4645	0
286	20231204	161600	407806895	4645	4645	4645	4645	0
287	20231204	161500	407806895	4645	4645	4645	4645	0
288	20231204	161400	407806895	4645	4645	4645	4645	0
289	20231204	161300	407806895	4645	4645	4645	4645	0
290	20231204	161200	407806895	4645	4645	4645	4645	0
291	20231204	161100	407806895	4645	4645	4645	4645	0
292	20231204	161000	407806895	4645	4645	4645	4645	0
293	20231204	160900	407806895	4645	4645	4645	4645	0
294	20231204	160800	407806895	4645	4645	4645	4645	0
295	20231204	160700	407806895	4645	4645	4645	4645	0
296	20231204	160600	407806895	4645	4645	4645	4645	0
297	20231204	160500	407806895	4645	4645	4645	4645	0
298	20231204	160400	407806895	4645	4645	4645	4645	0
299	20231204	160300	407806895	4645	4645	4645	4645	0
300	20231204	160200	407806895	4645	4645	4645	4645	0
301	20231204	160100	407806895	4645	4645	4645	4645	0
302	20231204	160000	407806895	4645	4645	4645	4645	3601
303	20231204	155900	407806895	4645	4645	4645	4645	0
304	20231204	155800	407806895	4645	4645	4645	4645	0
305	20231204	155700	407806895	4645	4645	4645	4645	0
306	20231204	155600	407806895	4645	4645	4645	4645	0
307	20231204	155500	407806895	4645	4645	4645	4645	0
308	20231204	155400	407806895	4645	4645	4645	4645	0
309	20231204	155300	407806895	4645	4645	4645	4645	0
310	20231204	155200	407806895	4645	4645	4645	4645	0
311	20231204	155100	407806895	4645	4645	4645	4645	0
312	20231204	155000	407806895	4645	4645	4645	4645	0
313	20231204	154900	407806895	4645	4645	4645	4645	0
314	20231204	154800	407806895	4645	4645	4645	4645	0
315	20231204	154700	407806895	4645	4645	4645	4645	0
316	20231204	154600	407806895	4645	4645	4645	4645	0
317	20231204	154500	407806895	4645	4645	4645	4645	0
318	20231204	154400	407806895	4645	4645	4645	4645	0
319	20231204	154300	407806895	4645	4645	4645	4645	0
320	20231204	154200	407806895	4645	4645	4645	4645	0
321	20231204	154100	407806895	4645	4645	4645	4645	0
322	20231204	154000	407806895	4645	4645	4645	4645	0
323	20231204	153900	407806895	4645	4645	4645	4645	0
324	20231204	153800	407806895	4645	4645	4645	4645	0
325	20231204	153700	407806895	4645	4645	4645	4645	0
326	20231204	153600	407806895	4645	4645	4645	4645	0
327	20231204	153500	407806895	4645	4645	4645	4645	0
328	20231204	153400	407806895	4645	4645	4645	4645	0
329	20231204	153300	407806895	4645	4645	4645	4645	0
330	20231204	153200	407806895	4645	4645	4645	4645	0
331	20231204	153100	407806895	4645	4645	4645	4645	0
332	20231204	153000	407806895	4645	4645	4645	4645	7202
333	20231204	152900	391080250	4640	4640	4640	4640	0
334	20231204	152800	391080250	4640	4640	4640	4640	0
335	20231204	152700	391080250	4640	4640	4640	4640	0
336	20231204	152600	391080250	4640	4640	4640	4640	0
337	20231204	152500	391080250	4640	4640	4640	4640	0
338	20231204	152400	391080250	4640	4640	4640	4640	0
339	20231204	152300	391080250	4640	4640	4640	4640	0
340	20231204	152200	391080250	4640	4640	4640	4640	0
341	20231204	152100	391080250	4640	4640	4640	4640	0
342	20231204	152000	391080250	4640	4640	4640	4640	0
343	20231204	151900	391080250	4640	4635	4645	4635	151
344	20231204	151800	390380175	4630	4650	4650	4630	515
345	20231204	151700	387991430	4650	4650	4650	4650	522
346	20231204	151600	385564130	4650	4650	4650	4650	200
347	20231204	151500	384634130	4645	4645	4645	4645	1
348	20231204	151400	384629485	4650	4650	4650	4650	200
349	20231204	151300	383699485	4650	4650	4650	4650	10
350	20231204	151200	383652985	4650	4640	4650	4640	11
351	20231204	151100	383601845	4640	4640	4640	4640	3
352	20231204	151000	383587925	4640	4645	4645	4640	17
353	20231204	150900	383508965	4645	4640	4645	4640	402
354	20231204	150800	381642180	4640	4640	4640	4640	19
355	20231204	150700	381554020	4645	4645	4645	4645	215
356	20231204	150600	380555345	4640	4645	4645	4640	303
357	20231204	150500	379149320	4645	4645	4645	4645	397
358	20231204	150400	377305255	4645	4645	4645	4645	63
359	20231204	150300	377012620	4645	4645	4645	4645	5
360	20231204	150200	376989395	4640	4640	4640	4640	200
361	20231204	150100	376061395	4635	4635	4635	4635	266
362	20231204	150000	374828485	4655	4655	4655	4655	1
363	20231204	145900	374823830	4635	4635	4635	4635	1
364	20231204	145800	374819195	4655	4655	4655	4655	220
365	20231204	145700	373795095	4655	4655	4655	4655	2
366	20231204	145600	373785785	4630	4630	4630	4630	0
367	20231204	145500	373785785	4630	4635	4635	4630	105
368	20231204	145400	373299135	4635	4635	4635	4635	100
369	20231204	145300	372835635	4635	4635	4635	4635	0
370	20231204	145200	372835635	4635	4635	4635	4635	0
371	20231204	145100	372835635	4635	4635	4635	4635	317
372	20231204	145000	371366340	4630	4630	4630	4630	0
373	20231204	144900	371366340	4630	4630	4630	4630	0
374	20231204	144800	371366340	4630	4630	4630	4630	2
375	20231204	144700	371357080	4630	4635	4635	4630	1920
376	20231204	144600	362466355	4630	4630	4630	4630	0
377	20231204	144500	362466355	4630	4660	4660	4630	3108
378	20231204	144400	348054950	4650	4660	4660	4650	38
379	20231204	144300	347878240	4650	4650	4650	4650	67
380	20231204	144200	347566690	4640	4645	4645	4640	786
381	20231204	144100	343918045	4650	4655	4655	4650	1214
382	20231204	144000	338269325	4660	4660	4660	4660	0
383	20231204	143900	338269325	4660	4660	4660	4660	11
384	20231204	143800	338218065	4655	4655	4655	4655	100
385	20231204	143700	337752565	4660	4660	4660	4660	2
386	20231204	143600	337743245	4655	4655	4655	4655	0
387	20231204	143500	337743245	4655	4655	4655	4655	0
388	20231204	143400	337743245	4655	4655	4655	4655	0
389	20231204	143300	337743245	4655	4655	4655	4655	0
390	20231204	143200	337743245	4655	4655	4655	4655	0
391	20231204	143100	337743245	4655	4655	4655	4655	0
392	20231204	143000	337743245	4655	4655	4655	4655	0
393	20231204	142900	337743245	4655	4655	4655	4655	8
394	20231204	142800	337706005	4665	4660	4665	4660	108
395	20231204	142700	337202380	4660	4655	4660	4655	21
396	20231204	142600	337104620	4655	4655	4655	4655	0
397	20231204	142500	337104620	4655	4655	4655	4655	0
398	20231204	142400	337104620	4655	4665	4665	4655	20
399	20231204	142300	337011420	4665	4665	4665	4665	0
400	20231204	142200	337011420	4665	4665	4665	4665	20
401	20231204	142100	336918120	4665	4650	4665	4650	75
402	20231204	142000	336568990	4660	4660	4660	4660	0
403	20231204	141900	336568990	4660	4660	4660	4660	0
404	20231204	141800	336568990	4660	4660	4660	4660	0
405	20231204	141700	336568990	4660	4660	4660	4660	95
406	20231204	141600	336126290	4660	4660	4660	4660	0
407	20231204	141500	336126290	4660	4645	4660	4640	38
408	20231204	141400	335949885	4660	4655	4660	4655	200
409	20231204	141300	335018510	4655	4655	4655	4655	1
410	20231204	141200	335013855	4650	4650	4650	4650	103
411	20231204	141100	334534905	4650	4650	4650	4650	50
412	20231204	141000	334302405	4640	4650	4650	4640	594
413	20231204	140900	331545745	4645	4645	4645	4645	0
414	20231204	140800	331545745	4645	4645	4645	4645	400
415	20231204	140700	329687745	4640	4640	4640	4640	0
416	20231204	140600	329687745	4640	4640	4640	4640	0
417	20231204	140500	329687745	4640	4645	4645	4640	160
418	20231204	140400	328945165	4645	4645	4645	4645	0
419	20231204	140300	328945165	4645	4645	4645	4645	0
420	20231204	140200	328945165	4645	4645	4645	4645	0
421	20231204	140100	328945165	4645	4655	4655	4645	229
422	20231204	140000	327880405	4655	4655	4655	4655	0
423	20231204	135900	327880405	4655	4655	4655	4655	0
424	20231204	135800	327880405	4655	4655	4655	4655	0
425	20231204	135700	327880405	4655	4655	4655	4655	0
426	20231204	135600	327880405	4655	4655	4655	4655	0
427	20231204	135500	327880405	4655	4655	4655	4655	38
428	20231204	135400	327703515	4660	4660	4660	4660	0
429	20231204	135300	327703515	4660	4660	4660	4660	0
430	20231204	135200	327703515	4660	4660	4660	4660	126
431	20231204	135100	327116355	4660	4660	4660	4660	1
432	20231204	135000	327111695	4660	4660	4660	4660	68
433	20231204	134900	326794815	4660	4660	4660	4660	0
434	20231204	134800	326794815	4660	4660	4660	4660	62
435	20231204	134700	326505895	4660	4660	4660	4660	50
436	20231204	134600	326272895	4660	4660	4660	4660	128
437	20231204	134500	325676415	4670	4660	4670	4660	702
438	20231204	134400	322405075	4670	4670	4670	4670	0
439	20231204	134300	322405075	4670	4670	4670	4670	20
440	20231204	134200	322311675	4670	4670	4670	4670	0
441	20231204	134100	322311675	4670	4670	4670	4670	4
442	20231204	134000	322292995	4670	4670	4670	4670	0
443	20231204	133900	322292995	4670	4670	4670	4670	56
444	20231204	133800	322031475	4670	4660	4670	4660	260
445	20231204	133700	320819775	4660	4655	4660	4655	118
446	20231204	133600	320269980	4655	4660	4660	4655	103
447	20231204	133500	319790050	4670	4670	4670	4670	0
448	20231204	133400	319790050	4670	4670	4670	4670	0
449	20231204	133300	319790050	4670	4670	4670	4670	0
450	20231204	133200	319790050	4670	4670	4670	4670	0
451	20231204	133100	319790050	4670	4670	4670	4670	100
452	20231204	133000	319323050	4670	4670	4670	4670	60
453	20231204	132900	319042850	4670	4670	4670	4670	0
454	20231204	132800	319042850	4670	4670	4670	4670	196
455	20231204	132700	318127530	4660	4660	4660	4660	0
456	20231204	132600	318127530	4660	4660	4660	4660	32
457	20231204	132500	317978410	4670	4670	4670	4670	1
458	20231204	132400	317973740	4670	4670	4670	4670	0
459	20231204	132300	317973740	4670	4670	4670	4670	14
460	20231204	132200	317908360	4675	4675	4675	4675	500
461	20231204	132100	315570860	4680	4680	4680	4680	36
462	20231204	132000	315402380	4680	4670	4680	4670	300
463	20231204	131900	314000770	4665	4665	4665	4665	100
464	20231204	131800	313534270	4650	4650	4650	4650	0
465	20231204	131700	313534270	4650	4650	4650	4650	0
466	20231204	131600	313534270	4650	4650	4650	4650	0
467	20231204	131500	313534270	4650	4665	4665	4650	107
468	20231204	131400	313036040	4665	4665	4665	4665	100
469	20231204	131300	312569540	4665	4665	4665	4665	918
470	20231204	131200	308287070	4660	4660	4660	4660	16
471	20231204	131100	308212510	4665	4665	4665	4665	346
472	20231204	131000	306598420	4680	4680	4680	4680	268
473	20231204	130900	305344180	4680	4680	4680	4680	165
474	20231204	130800	304571980	4680	4680	4680	4680	0
475	20231204	130700	304571980	4680	4680	4680	4680	0
476	20231204	130600	304571980	4680	4680	4680	4680	5
477	20231204	130500	304548580	4680	4660	4680	4660	617
478	20231204	130400	301662620	4650	4650	4650	4650	0
479	20231204	130300	301662620	4650	4650	4650	4650	0
480	20231204	130200	301662620	4650	4650	4650	4650	2
481	20231204	130100	301653320	4660	4660	4660	4660	360
482	20231204	130000	299975720	4660	4660	4660	4660	250
483	20231204	125900	298810720	4660	4660	4660	4660	100
484	20231204	125800	298344720	4660	4660	4660	4660	0
485	20231204	125700	298344720	4660	4660	4660	4660	10
486	20231204	125600	298298120	4685	4685	4685	4685	890
487	20231204	125500	294128470	4685	4680	4685	4680	357
488	20231204	125400	292457190	4690	4690	4690	4690	0
489	20231204	125300	292457190	4690	4685	4690	4685	593
490	20231204	125200	289678560	4690	4690	4690	4685	2451
491	20231204	125100	278184235	4690	4675	4690	4675	1497
492	20231204	125000	271172130	4675	4675	4675	4675	500
493	20231204	124900	268834630	4670	4665	4670	4665	131
494	20231204	124800	268223035	4670	4665	4680	4665	164
495	20231204	124700	267456705	4660	4660	4660	4660	518
496	20231204	124600	265042825	4670	4670	4670	4670	735
497	20231204	124500	261610375	4670	4675	4675	4670	1133
498	20231204	124400	256316470	4680	4660	4680	4660	2102
499	20231204	124300	246514415	4635	4635	4655	4635	4035
500	20231204	124200	227771270	4635	4635	4635	4635	534
501	20231204	124100	225296180	4640	4645	4645	4640	136
502	20231204	124000	224665135	4640	4640	4640	4640	500
503	20231204	123900	222345135	4640	4635	4640	4635	1849
504	20231204	123800	213768970	4635	4635	4635	4635	11
505	20231204	123700	213717985	4640	4640	4640	4640	0
506	20231204	123600	213717985	4640	4640	4640	4640	1
507	20231204	123500	213713345	4635	4635	4635	4635	307
508	20231204	123400	212290400	4635	4640	4640	4635	702
509	20231204	123300	209035170	4650	4620	4650	4620	7387
510	20231204	123200	174793850	4620	4620	4620	4620	1000
511	20231204	123100	170173850	4615	4615	4615	4615	0
512	20231204	123000	170173850	4615	4615	4615	4615	200
513	20231204	122900	169250850	4615	4615	4615	4615	56
514	20231204	122800	168992410	4615	4620	4620	4615	2491
515	20231204	122700	157484750	4620	4620	4620	4620	0
516	20231204	122600	157484750	4620	4620	4620	4620	100
517	20231204	122500	157022750	4620	4620	4620	4620	1
518	20231204	122400	157018130	4615	4615	4615	4610	200
519	20231204	122300	156095330	4615	4610	4615	4610	778
520	20231204	122200	152506135	4615	4615	4615	4615	56
521	20231204	122100	152247695	4615	4610	4615	4610	286
522	20231204	122000	150928905	4610	4605	4610	4605	447
523	20231204	121900	148869040	4605	4595	4605	4595	794
524	20231204	121800	145220190	4605	4605	4605	4605	30
525	20231204	121700	145082040	4605	4590	4605	4590	49
526	20231204	121600	144857035	4600	4600	4600	4600	2
527	20231204	121500	144847835	4585	4585	4585	4585	0
528	20231204	121400	144847835	4585	4585	4585	4585	0
529	20231204	121300	144847835	4585	4585	4585	4585	264
530	20231204	121200	143637395	4585	4585	4585	4585	0
531	20231204	121100	143637395	4585	4585	4585	4585	0
532	20231204	121000	143637395	4585	4585	4585	4585	0
533	20231204	120900	143637395	4585	4585	4585	4585	0
534	20231204	120800	143637395	4585	4585	4585	4585	0
535	20231204	120700	143637395	4585	4585	4585	4585	0
536	20231204	120600	143637395	4585	4590	4590	4585	1155
537	20231204	120500	138338135	4605	4605	4605	4605	1
538	20231204	120400	138333530	4590	4590	4590	4590	0
539	20231204	120300	138333530	4590	4590	4590	4590	219
540	20231204	120200	137328320	4590	4590	4590	4590	99
541	20231204	120100	136873910	4590	4590	4590	4590	0
542	20231204	120000	136873910	4590	4590	4590	4590	0
543	20231204	115900	136873910	4590	4590	4590	4590	0
544	20231204	115800	136873910	4590	4590	4590	4590	0
545	20231204	115700	136873910	4590	4590	4590	4590	0
546	20231204	115600	136873910	4590	4590	4590	4590	0
547	20231204	115500	136873910	4590	4590	4590	4590	0
548	20231204	115400	136873910	4590	4590	4590	4590	0
549	20231204	115300	136873910	4590	4590	4590	4590	220
550	20231204	115200	135864110	4595	4595	4595	4595	0
551	20231204	115100	135864110	4595	4595	4595	4595	5
552	20231204	115000	135841135	4595	4595	4595	4595	0
553	20231204	114900	135841135	4595	4595	4595	4595	0
554	20231204	114800	135841135	4595	4595	4595	4595	173
555	20231204	114700	135046200	4600	4600	4600	4600	367
556	20231204	114600	133358000	4595	4595	4595	4595	0
557	20231204	114500	133358000	4595	4595	4595	4595	0
558	20231204	114400	133358000	4595	4595	4595	4595	0
559	20231204	114300	133358000	4595	4595	4595	4595	200
560	20231204	114200	132439000	4600	4600	4600	4600	20
561	20231204	114100	132347000	4600	4600	4600	4600	0
562	20231204	114000	132347000	4600	4600	4600	4600	0
563	20231204	113900	132347000	4600	4600	4600	4600	17
564	20231204	113800	132268800	4600	4600	4600	4600	341
565	20231204	113700	130700200	4600	4600	4600	4600	0
566	20231204	113600	130700200	4600	4600	4600	4600	14
567	20231204	113500	130635800	4595	4595	4595	4595	5
568	20231204	113400	130612825	4595	4595	4595	4595	0
569	20231204	113300	130612825	4595	4595	4595	4595	0
570	20231204	113200	130612825	4595	4595	4595	4595	100
571	20231204	113100	130153325	4595	4595	4595	4595	0
572	20231204	113000	130153325	4595	4595	4595	4595	0
573	20231204	112900	130153325	4595	4595	4595	4595	121
574	20231204	112800	129597330	4600	4600	4600	4600	31
575	20231204	112700	129454730	4600	4600	4600	4600	0
576	20231204	112600	129454730	4600	4600	4600	4600	0
577	20231204	112500	129454730	4600	4600	4600	4600	0
578	20231204	112400	129454730	4600	4600	4600	4600	0
579	20231204	112300	129454730	4600	4600	4600	4600	0
580	20231204	112200	129454730	4600	4600	4600	4600	557
581	20231204	112100	126892530	4605	4605	4605	4605	0
582	20231204	112000	126892530	4605	4605	4605	4605	141
583	20231204	111900	126243225	4610	4610	4610	4610	0
584	20231204	111800	126243225	4610	4610	4610	4610	0
585	20231204	111700	126243225	4610	4610	4610	4610	111
586	20231204	111600	125731515	4610	4610	4610	4610	0
587	20231204	111500	125731515	4610	4610	4610	4610	0
588	20231204	111400	125731515	4610	4610	4610	4610	56
589	20231204	111300	125473355	4610	4610	4610	4610	0
590	20231204	111200	125473355	4610	4610	4610	4610	25
591	20231204	111100	125358105	4610	4610	4610	4610	32
592	20231204	111000	125210585	4615	4615	4615	4615	0
593	20231204	110900	125210585	4615	4615	4615	4615	0
594	20231204	110800	125210585	4615	4615	4615	4615	4
595	20231204	110700	125192125	4615	4615	4615	4615	0
596	20231204	110600	125192125	4615	4615	4615	4615	0
597	20231204	110500	125192125	4615	4615	4615	4615	43
598	20231204	110400	124993680	4615	4615	4615	4615	114
599	20231204	110300	124467570	4615	4615	4615	4615	31
600	20231204	110200	124324505	4615	4615	4615	4615	1
601	20231204	110100	124319890	4610	4610	4610	4610	44
602	20231204	110000	124117050	4610	4610	4610	4610	100
603	20231204	105900	123656050	4615	4615	4615	4615	2
604	20231204	105800	123646820	4620	4620	4620	4620	0
605	20231204	105700	123646820	4620	4620	4620	4620	50
606	20231204	105600	123415820	4620	4625	4625	4615	178
607	20231204	105500	122594120	4615	4615	4615	4615	159
608	20231204	105400	121860335	4615	4615	4615	4615	6
609	20231204	105300	121832645	4625	4625	4625	4625	11
610	20231204	105200	121781770	4620	4620	4620	4620	6
611	20231204	105100	121754050	4630	4630	4630	4630	0
612	20231204	105000	121754050	4630	4625	4630	4625	120
613	20231204	104900	121198545	4615	4615	4625	4615	1239
614	20231204	104800	115472880	4615	4615	4615	4615	50
615	20231204	104700	115242130	4615	4610	4615	4610	105
616	20231204	104600	114758000	4605	4605	4605	4605	0
617	20231204	104500	114758000	4605	4605	4605	4605	1
618	20231204	104400	114753395	4620	4620	4620	4620	180
619	20231204	104300	113921795	4620	4610	4620	4610	242
620	20231204	104200	112806005	4625	4605	4625	4605	1382
621	20231204	104100	106428545	4605	4600	4605	4600	54
622	20231204	104000	106179900	4600	4595	4600	4595	763
623	20231204	103900	102670850	4595	4595	4595	4595	115
624	20231204	103800	102142425	4595	4595	4595	4595	0
625	20231204	103700	102142425	4595	4595	4595	4595	300
626	20231204	103600	100763925	4595	4590	4595	4590	113
627	20231204	103500	100245190	4585	4585	4585	4585	47
628	20231204	103400	100029695	4585	4585	4585	4585	0
629	20231204	103300	100029695	4585	4585	4585	4585	1
630	20231204	103200	100025110	4570	4570	4570	4570	0
631	20231204	103100	100025110	4570	4570	4570	4570	0
632	20231204	103000	100025110	4570	4570	4570	4570	35
633	20231204	102900	99865160	4570	4570	4570	4570	264
634	20231204	102800	98658680	4570	4590	4590	4570	35
635	20231204	102700	98498510	4590	4590	4590	4590	0
636	20231204	102600	98498510	4590	4590	4590	4590	9
637	20231204	102500	98457200	4585	4585	4585	4585	32
638	20231204	102400	98310480	4585	4580	4585	4580	70
639	20231204	102300	97989695	4570	4570	4570	4570	5
640	20231204	102200	97966845	4570	4570	4570	4570	8
641	20231204	102100	97930285	4570	4570	4570	4570	6
642	20231204	102000	97902865	4570	4570	4570	4570	11
643	20231204	101900	97852595	4570	4565	4570	4565	1099
644	20231204	101800	92830665	4565	4565	4565	4565	1
645	20231204	101700	92826100	4570	4575	4575	4570	509
646	20231204	101600	90499795	4570	4570	4570	4570	0
647	20231204	101500	90499795	4570	4570	4570	4570	0
648	20231204	101400	90499795	4570	4570	4570	4570	108
649	20231204	101300	90006235	4570	4575	4575	4570	96
650	20231204	101200	89567240	4585	4585	4585	4585	0
651	20231204	101100	89567240	4585	4580	4585	4580	73
652	20231204	101000	89232895	4585	4585	4585	4585	150
653	20231204	100900	88545145	4580	4580	4580	4580	0
654	20231204	100800	88545145	4580	4580	4580	4580	0
655	20231204	100700	88545145	4580	4580	4580	4580	0
656	20231204	100600	88545145	4580	4580	4580	4580	0
657	20231204	100500	88545145	4580	4580	4580	4580	50
658	20231204	100400	88316145	4595	4595	4595	4595	15
659	20231204	100300	88247220	4595	4595	4595	4595	0
660	20231204	100200	88247220	4595	4595	4595	4595	0
661	20231204	100100	88247220	4595	4595	4595	4595	1
662	20231204	100000	88242625	4580	4580	4580	4580	319
663	20231204	095900	86781605	4580	4580	4580	4580	0
664	20231204	095800	86781605	4580	4580	4580	4580	0
665	20231204	095700	86781605	4580	4580	4580	4580	0
666	20231204	095600	86781605	4580	4585	4585	4580	161
667	20231204	095500	86043895	4585	4595	4595	4585	160
668	20231204	095400	85309875	4595	4595	4595	4595	1
669	20231204	095300	85305280	4580	4585	4585	4580	112
670	20231204	095200	84792305	4600	4600	4600	4600	0
671	20231204	095100	84792305	4600	4590	4600	4585	401
672	20231204	095000	82953700	4600	4605	4605	4600	2
673	20231204	094900	82944495	4585	4585	4585	4585	48
674	20231204	094800	82724415	4585	4600	4600	4585	552
675	20231204	094700	80186715	4630	4600	4635	4600	233
676	20231204	094600	79111110	4615	4605	4615	4605	1561
677	20231204	094500	71917600	4605	4585	4605	4580	417
678	20231204	094400	70005850	4580	4595	4595	4580	1557
679	20231204	094300	62868265	4600	4600	4600	4600	2
680	20231204	094200	62859065	4605	4600	4605	4595	463
681	20231204	094100	60728770	4605	4605	4605	4605	0
682	20231204	094000	60728770	4605	4600	4605	4600	301
683	20231204	093900	59344165	4590	4595	4595	4580	988
684	20231204	093800	54807405	4595	4595	4595	4595	1
685	20231204	093700	54802810	4595	4585	4595	4585	12
686	20231204	093600	54747780	4580	4580	4580	4580	315
687	20231204	093500	53305080	4585	4585	4585	4585	127
688	20231204	093400	52722785	4580	4580	4580	4580	32
689	20231204	093300	52576225	4570	4570	4570	4570	0
690	20231204	093200	52576225	4570	4575	4575	4570	42
691	20231204	093100	52384270	4580	4580	4580	4580	41
692	20231204	093000	52196490	4560	4560	4560	4560	223
693	20231204	092900	51179610	4555	4565	4565	4555	104
694	20231204	092800	50705590	4565	4575	4575	4565	109
695	20231204	092700	50207915	4580	4580	4580	4580	8
696	20231204	092600	50171275	4580	4580	4580	4580	9
697	20231204	092500	50130055	4580	4580	4580	4580	3
698	20231204	092400	50116315	4590	4590	4590	4590	1
699	20231204	092300	50111725	4580	4575	4595	4575	836
700	20231204	092200	46280410	4595	4595	4595	4595	194
701	20231204	092100	45388980	4600	4580	4600	4580	116
702	20231204	092000	44855665	4575	4575	4575	4575	990
703	20231204	091900	40326415	4560	4560	4560	4560	270
704	20231204	091800	39095215	4570	4560	4570	4560	175
705	20231204	091700	38296395	4560	4560	4560	4560	11
706	20231204	091600	38246235	4560	4560	4560	4560	20
707	20231204	091500	38155035	4570	4570	4570	4570	0
708	20231204	091400	38155035	4570	4570	4570	4570	0
709	20231204	091300	38155035	4570	4570	4570	4565	71
710	20231204	091200	37830715	4575	4575	4575	4575	2
711	20231204	091100	37821565	4570	4570	4570	4570	3
712	20231204	091000	37807855	4525	4575	4575	4520	313
713	20231204	090900	36382485	4575	4570	4575	4570	111
714	20231204	090800	35875210	4570	4550	4570	4550	3
715	20231204	090700	35861540	4550	4560	4565	4550	140
716	20231204	090600	35222475	4565	4540	4565	4540	1070
717	20231204	090500	30362175	4540	4510	4540	4505	2202
718	20231204	090400	20378955	4505	4505	4505	4505	100
719	20231204	090300	19928455	4505	4505	4505	4505	162
720	20231204	090200	19198645	4500	4510	4510	4500	1498
721	20231204	090100	12452920	4515	4515	4515	4515	2339
722	20231204	090000	1892335	4515	4515	4540	4515	419