KissMeData/053280/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193200	958039495	4665	4665	4665	4665	5264
3	20231207	193100	958039495	4665	4665	4665	4665	0
4	20231207	193000	958039495	4665	4665	4665	4665	0
5	20231207	192900	958039495	4665	4665	4665	4665	0
6	20231207	192800	958039495	4665	4665	4665	4665	0
7	20231207	192700	958039495	4665	4665	4665	4665	0
8	20231207	192600	958039495	4665	4665	4665	4665	0
9	20231207	192500	958039495	4665	4665	4665	4665	0
10	20231207	192400	958039495	4665	4665	4665	4665	0
11	20231207	192300	958039495	4665	4665	4665	4665	0
12	20231207	192200	958039495	4665	4665	4665	4665	0
13	20231207	192100	958039495	4665	4665	4665	4665	0
14	20231207	192000	958039495	4665	4665	4665	4665	0
15	20231207	191900	958039495	4665	4665	4665	4665	0
16	20231207	191800	958039495	4665	4665	4665	4665	0
17	20231207	191700	958039495	4665	4665	4665	4665	0
18	20231207	191600	958039495	4665	4665	4665	4665	0
19	20231207	191500	958039495	4665	4665	4665	4665	0
20	20231207	191400	958039495	4665	4665	4665	4665	0
21	20231207	191300	958039495	4665	4665	4665	4665	0
22	20231207	191200	958039495	4665	4665	4665	4665	0
23	20231207	191100	958039495	4665	4665	4665	4665	0
24	20231207	191000	958039495	4665	4665	4665	4665	0
25	20231207	190900	958039495	4665	4665	4665	4665	0
26	20231207	190800	958039495	4665	4665	4665	4665	0
27	20231207	190700	958039495	4665	4665	4665	4665	0
28	20231207	190600	958039495	4665	4665	4665	4665	0
29	20231207	190500	958039495	4665	4665	4665	4665	0
30	20231207	190400	958039495	4665	4665	4665	4665	0
31	20231207	190300	958039495	4665	4665	4665	4665	0
32	20231207	190200	958039495	4665	4665	4665	4665	5264
33	20231207	190100	958039495	4665	4665	4665	4665	0
34	20231207	190000	958039495	4665	4665	4665	4665	0
35	20231207	185900	958039495	4665	4665	4665	4665	0
36	20231207	185800	958039495	4665	4665	4665	4665	0
37	20231207	185700	958039495	4665	4665	4665	4665	0
38	20231207	185600	958039495	4665	4665	4665	4665	0
39	20231207	185500	958039495	4665	4665	4665	4665	0
40	20231207	185400	958039495	4665	4665	4665	4665	0
41	20231207	185300	958039495	4665	4665	4665	4665	0
42	20231207	185200	958039495	4665	4665	4665	4665	0
43	20231207	185100	958039495	4665	4665	4665	4665	0
44	20231207	185000	958039495	4665	4665	4665	4665	0
45	20231207	184900	958039495	4665	4665	4665	4665	0
46	20231207	184800	958039495	4665	4665	4665	4665	0
47	20231207	184700	958039495	4665	4665	4665	4665	0
48	20231207	184600	958039495	4665	4665	4665	4665	0
49	20231207	184500	958039495	4665	4665	4665	4665	0
50	20231207	184400	958039495	4665	4665	4665	4665	0
51	20231207	184300	958039495	4665	4665	4665	4665	0
52	20231207	184200	958039495	4665	4665	4665	4665	0
53	20231207	184100	958039495	4665	4665	4665	4665	0
54	20231207	184000	958039495	4665	4665	4665	4665	0
55	20231207	183900	958039495	4665	4665	4665	4665	0
56	20231207	183800	958039495	4665	4665	4665	4665	0
57	20231207	183700	958039495	4665	4665	4665	4665	0
58	20231207	183600	958039495	4665	4665	4665	4665	0
59	20231207	183500	958039495	4665	4665	4665	4665	0
60	20231207	183400	958039495	4665	4665	4665	4665	0
61	20231207	183300	958039495	4665	4665	4665	4665	0
62	20231207	183200	958039495	4665	4665	4665	4665	5264
63	20231207	183100	958039495	4665	4665	4665	4665	0
64	20231207	183000	958039495	4665	4665	4665	4665	0
65	20231207	182900	958039495	4665	4665	4665	4665	0
66	20231207	182800	958039495	4665	4665	4665	4665	0
67	20231207	182700	958039495	4665	4665	4665	4665	0
68	20231207	182600	958039495	4665	4665	4665	4665	0
69	20231207	182500	958039495	4665	4665	4665	4665	0
70	20231207	182400	958039495	4665	4665	4665	4665	0
71	20231207	182300	958039495	4665	4665	4665	4665	0
72	20231207	182200	958039495	4665	4665	4665	4665	0
73	20231207	182100	958039495	4665	4665	4665	4665	0
74	20231207	182000	958039495	4665	4665	4665	4665	0
75	20231207	181900	958039495	4665	4665	4665	4665	0
76	20231207	181800	958039495	4665	4665	4665	4665	0
77	20231207	181700	958039495	4665	4665	4665	4665	0
78	20231207	181600	958039495	4665	4665	4665	4665	0
79	20231207	181500	958039495	4665	4665	4665	4665	0
80	20231207	181400	958039495	4665	4665	4665	4665	0
81	20231207	181300	958039495	4665	4665	4665	4665	0
82	20231207	181200	958039495	4665	4665	4665	4665	0
83	20231207	181100	958039495	4665	4665	4665	4665	0
84	20231207	181000	958039495	4665	4665	4665	4665	0
85	20231207	180900	958039495	4665	4665	4665	4665	0
86	20231207	180800	958039495	4665	4665	4665	4665	0
87	20231207	180700	958039495	4665	4665	4665	4665	0
88	20231207	180600	958039495	4665	4665	4665	4665	0
89	20231207	180500	958039495	4665	4665	4665	4665	0
90	20231207	180400	958039495	4665	4665	4665	4665	0
91	20231207	180300	958039495	4665	4665	4665	4665	0
92	20231207	180200	958039495	4665	4665	4665	4665	5264
93	20231207	180100	958039495	4665	4665	4665	4665	0
94	20231207	180000	958039495	4665	4665	4665	4665	0
95	20231207	175900	958039495	4665	4665	4665	4665	0
96	20231207	175800	958039495	4665	4665	4665	4665	0
97	20231207	175700	958039495	4665	4665	4665	4665	0
98	20231207	175600	958039495	4665	4665	4665	4665	0
99	20231207	175500	958039495	4665	4665	4665	4665	0
100	20231207	175400	958039495	4665	4665	4665	4665	0
101	20231207	175300	958039495	4665	4665	4665	4665	0
102	20231207	175200	958039495	4665	4665	4665	4665	0
103	20231207	175100	958039495	4665	4665	4665	4665	0
104	20231207	175000	958039495	4665	4665	4665	4665	0
105	20231207	174900	958039495	4665	4665	4665	4665	0
106	20231207	174800	958039495	4665	4665	4665	4665	0
107	20231207	174700	958039495	4665	4665	4665	4665	0
108	20231207	174600	958039495	4665	4665	4665	4665	0
109	20231207	174500	958039495	4665	4665	4665	4665	0
110	20231207	174400	958039495	4665	4665	4665	4665	0
111	20231207	174300	958039495	4665	4665	4665	4665	0
112	20231207	174200	958039495	4665	4665	4665	4665	0
113	20231207	174100	958039495	4665	4665	4665	4665	0
114	20231207	174000	958039495	4665	4665	4665	4665	0
115	20231207	173900	958039495	4665	4665	4665	4665	0
116	20231207	173800	958039495	4665	4665	4665	4665	0
117	20231207	173700	958039495	4665	4665	4665	4665	0
118	20231207	173600	958039495	4665	4665	4665	4665	0
119	20231207	173500	958039495	4665	4665	4665	4665	0
120	20231207	173400	958039495	4665	4665	4665	4665	0
121	20231207	173300	958039495	4665	4665	4665	4665	0
122	20231207	173200	958039495	4665	4665	4665	4665	5264
123	20231207	173100	958039495	4665	4665	4665	4665	0
124	20231207	173000	958039495	4665	4665	4665	4665	0
125	20231207	172900	958039495	4665	4665	4665	4665	0
126	20231207	172800	958039495	4665	4665	4665	4665	0
127	20231207	172700	958039495	4665	4665	4665	4665	0
128	20231207	172600	958039495	4665	4665	4665	4665	0
129	20231207	172500	958039495	4665	4665	4665	4665	0
130	20231207	172400	958039495	4665	4665	4665	4665	0
131	20231207	172300	958039495	4665	4665	4665	4665	0
132	20231207	172200	958039495	4665	4665	4665	4665	0
133	20231207	172100	958039495	4665	4665	4665	4665	0
134	20231207	172000	958039495	4665	4665	4665	4665	0
135	20231207	171900	958039495	4665	4665	4665	4665	0
136	20231207	171800	958039495	4665	4665	4665	4665	0
137	20231207	171700	958039495	4665	4665	4665	4665	0
138	20231207	171600	958039495	4665	4665	4665	4665	0
139	20231207	171500	958039495	4665	4665	4665	4665	0
140	20231207	171400	958039495	4665	4665	4665	4665	0
141	20231207	171300	958039495	4665	4665	4665	4665	0
142	20231207	171200	958039495	4665	4665	4665	4665	0
143	20231207	171100	958039495	4665	4665	4665	4665	0
144	20231207	171000	958039495	4665	4665	4665	4665	0
145	20231207	170900	958039495	4665	4665	4665	4665	0
146	20231207	170800	958039495	4665	4665	4665	4665	0
147	20231207	170700	958039495	4665	4665	4665	4665	0
148	20231207	170600	958039495	4665	4665	4665	4665	0
149	20231207	170500	958039495	4665	4665	4665	4665	0
150	20231207	170400	958039495	4665	4665	4665	4665	0
151	20231207	170300	958039495	4665	4665	4665	4665	0
152	20231207	170200	958039495	4665	4665	4665	4665	5264
153	20231207	170100	958039495	4665	4665	4665	4665	0
154	20231207	170000	958039495	4665	4665	4665	4665	0
155	20231207	165900	958039495	4665	4665	4665	4665	0
156	20231207	165800	958039495	4665	4665	4665	4665	0
157	20231207	165700	958039495	4665	4665	4665	4665	0
158	20231207	165600	958039495	4665	4665	4665	4665	0
159	20231207	165500	958039495	4665	4665	4665	4665	0
160	20231207	165400	958039495	4665	4665	4665	4665	0
161	20231207	165300	958039495	4665	4665	4665	4665	0
162	20231207	165200	958039495	4665	4665	4665	4665	0
163	20231207	165100	958039495	4665	4665	4665	4665	0
164	20231207	165000	958039495	4665	4665	4665	4665	0
165	20231207	164900	958039495	4665	4665	4665	4665	0
166	20231207	164800	958039495	4665	4665	4665	4665	0
167	20231207	164700	958039495	4665	4665	4665	4665	0
168	20231207	164600	958039495	4665	4665	4665	4665	0
169	20231207	164500	958039495	4665	4665	4665	4665	0
170	20231207	164400	958039495	4665	4665	4665	4665	0
171	20231207	164300	958039495	4665	4665	4665	4665	0
172	20231207	164200	958039495	4665	4665	4665	4665	0
173	20231207	164100	958039495	4665	4665	4665	4665	0
174	20231207	164000	958039495	4665	4665	4665	4665	0
175	20231207	163900	958039495	4665	4665	4665	4665	0
176	20231207	163800	958039495	4665	4665	4665	4665	0
177	20231207	163700	958039495	4665	4665	4665	4665	0
178	20231207	163600	958039495	4665	4665	4665	4665	0
179	20231207	163500	958039495	4665	4665	4665	4665	0
180	20231207	163400	958039495	4665	4665	4665	4665	0
181	20231207	163300	958039495	4665	4665	4665	4665	0
182	20231207	163200	958039495	4665	4665	4665	4665	5264
183	20231207	163100	958039495	4665	4665	4665	4665	0
184	20231207	163000	958039495	4665	4665	4665	4665	0
185	20231207	162900	958039495	4665	4665	4665	4665	0
186	20231207	162800	958039495	4665	4665	4665	4665	0
187	20231207	162700	958039495	4665	4665	4665	4665	0
188	20231207	162600	958039495	4665	4665	4665	4665	0
189	20231207	162500	958039495	4665	4665	4665	4665	0
190	20231207	162400	958039495	4665	4665	4665	4665	0
191	20231207	162300	958039495	4665	4665	4665	4665	0
192	20231207	162200	958039495	4665	4665	4665	4665	0
193	20231207	162100	958039495	4665	4665	4665	4665	0
194	20231207	162000	958039495	4665	4665	4665	4665	0
195	20231207	161900	958039495	4665	4665	4665	4665	0
196	20231207	161800	958039495	4665	4665	4665	4665	0
197	20231207	161700	958039495	4665	4665	4665	4665	0
198	20231207	161600	958039495	4665	4665	4665	4665	0
199	20231207	161500	958039495	4665	4665	4665	4665	0
200	20231207	161400	958039495	4665	4665	4665	4665	0
201	20231207	161300	958039495	4665	4665	4665	4665	0
202	20231207	161200	958039495	4665	4665	4665	4665	0
203	20231207	161100	958039495	4665	4665	4665	4665	0
204	20231207	161000	958039495	4665	4665	4665	4665	0
205	20231207	160900	958039495	4665	4665	4665	4665	0
206	20231207	160800	958039495	4665	4665	4665	4665	0
207	20231207	160700	958039495	4665	4665	4665	4665	0
208	20231207	160600	958039495	4665	4665	4665	4665	0
209	20231207	160500	958039495	4665	4665	4665	4665	0
210	20231207	160400	958039495	4665	4665	4665	4665	0
211	20231207	160300	958039495	4665	4665	4665	4665	0
212	20231207	160200	958039495	4665	4665	4665	4665	5264
213	20231207	160100	958039495	4665	4665	4665	4665	0
214	20231207	160000	958039495	4665	4665	4665	4665	0
215	20231207	155900	958039495	4665	4665	4665	4665	0
216	20231207	155800	958039495	4665	4665	4665	4665	0
217	20231207	155700	958039495	4665	4665	4665	4665	0
218	20231207	155600	958039495	4665	4665	4665	4665	0
219	20231207	155500	958039495	4665	4665	4665	4665	0
220	20231207	155400	958039495	4665	4665	4665	4665	0
221	20231207	155300	958039495	4665	4665	4665	4665	0
222	20231207	155200	958039495	4665	4665	4665	4665	0
223	20231207	155100	958039495	4665	4665	4665	4665	0
224	20231207	155000	958039495	4665	4665	4665	4665	0
225	20231207	154900	958039495	4665	4665	4665	4665	0
226	20231207	154800	958039495	4665	4665	4665	4665	0
227	20231207	154700	958039495	4665	4665	4665	4665	0
228	20231207	154600	958039495	4665	4665	4665	4665	0
229	20231207	154500	958039495	4665	4665	4665	4665	0
230	20231207	154400	958039495	4665	4665	4665	4665	0
231	20231207	154300	958039495	4665	4665	4665	4665	0
232	20231207	154200	958039495	4665	4665	4665	4665	0
233	20231207	154100	958039495	4665	4665	4665	4665	0
234	20231207	154000	958039495	4665	4665	4665	4665	0
235	20231207	153900	958039495	4665	4665	4665	4665	0
236	20231207	153800	958039495	4665	4665	4665	4665	0
237	20231207	153700	958039495	4665	4665	4665	4665	0
238	20231207	153600	958039495	4665	4665	4665	4665	0
239	20231207	153500	958039495	4665	4665	4665	4665	0
240	20231207	153400	958039495	4665	4665	4665	4665	0
241	20231207	153300	958039495	4665	4665	4665	4665	0
242	20231207	153200	958039495	4665	4665	4665	4665	5264
243	20231207	153100	958039495	4665	4665	4665	4665	0
244	20231207	153000	958039495	4665	4665	4665	4665	5264
245	20231207	152900	933482935	4660	4660	4660	4660	0
246	20231207	152800	933482935	4660	4660	4660	4660	0
247	20231207	152700	933482935	4660	4660	4660	4660	0
248	20231207	152600	933482935	4660	4660	4660	4660	0
249	20231207	152500	933482935	4660	4660	4660	4660	0
250	20231207	152400	933482935	4660	4660	4660	4660	0
251	20231207	152300	933482935	4660	4660	4660	4660	0
252	20231207	152200	933482935	4660	4660	4660	4660	0
253	20231207	152100	933482935	4660	4660	4660	4660	0
254	20231207	152000	933482935	4660	4660	4660	4660	0
255	20231207	151900	933482935	4660	4670	4670	4650	3310
256	20231207	151800	918063020	4670	4680	4680	4660	757
257	20231207	151700	914530730	4680	4660	4680	4650	3929
258	20231207	151600	896233000	4665	4665	4665	4665	911
259	20231207	151500	891983185	4665	4685	4685	4660	179
260	20231207	151400	891146340	4665	4680	4680	4665	1837
261	20231207	151300	882564180	4685	4665	4685	4665	458
262	20231207	151200	880424690	4665	4665	4665	4665	1060
263	20231207	151100	875479790	4660	4660	4660	4655	609
264	20231207	151000	872644795	4655	4660	4660	4650	184
265	20231207	150900	871787975	4660	4655	4660	4650	315
266	20231207	150800	870321585	4655	4660	4660	4655	2761
267	20231207	150700	857468085	4665	4665	4665	4660	1098
268	20231207	150600	852346415	4665	4665	4665	4665	439
269	20231207	150500	850298480	4665	4665	4665	4665	4
270	20231207	150400	850279820	4665	4665	4665	4665	135
271	20231207	150300	849650045	4665	4665	4665	4665	1071
272	20231207	150200	844653830	4665	4665	4665	4665	3
273	20231207	150100	844639835	4670	4670	4670	4670	1
274	20231207	150000	844635165	4675	4675	4675	4675	41
275	20231207	145900	844443490	4655	4660	4660	4655	780
276	20231207	145800	840810565	4660	4660	4660	4660	668
277	20231207	145700	837697685	4660	4665	4665	4660	662
278	20231207	145600	834610760	4670	4680	4680	4670	2
279	20231207	145500	834601410	4665	4670	4670	4665	1384
280	20231207	145400	828144950	4670	4670	4670	4670	352
281	20231207	145300	826501110	4670	4680	4680	4670	1717
282	20231207	145200	818478635	4685	4685	4685	4685	139
283	20231207	145100	817827420	4685	4675	4685	4675	535
284	20231207	145000	815323590	4680	4685	4685	4680	1130
285	20231207	144900	810030845	4680	4670	4680	4670	754
286	20231207	144800	806504775	4670	4670	4670	4670	100
287	20231207	144700	806037775	4670	4670	4670	4670	5
288	20231207	144600	806014425	4675	4665	4675	4665	191
289	20231207	144500	805123360	4665	4665	4665	4665	576
290	20231207	144400	802436320	4665	4665	4665	4665	314
291	20231207	144300	800971510	4665	4665	4665	4665	15
292	20231207	144200	800901535	4660	4660	4660	4660	0
293	20231207	144100	800901535	4660	4660	4660	4660	916
294	20231207	144000	796632975	4660	4670	4670	4660	2530
295	20231207	143900	784832435	4670	4670	4670	4670	11
296	20231207	143800	784781065	4670	4670	4670	4670	118
297	20231207	143700	784230005	4670	4670	4670	4670	15
298	20231207	143600	784159955	4670	4675	4675	4670	1459
299	20231207	143500	777345730	4685	4680	4685	4670	425
300	20231207	143400	775360600	4680	4680	4680	4680	0
301	20231207	143300	775360600	4680	4685	4685	4680	209
302	20231207	143200	774381555	4685	4685	4685	4685	1
303	20231207	143100	774376870	4680	4680	4680	4680	0
304	20231207	143000	774376870	4680	4685	4685	4680	30
305	20231207	142900	774236460	4685	4680	4685	4680	44
306	20231207	142800	774030375	4680	4670	4680	4670	1357
307	20231207	142700	767688925	4665	4675	4675	4665	164
308	20231207	142600	766923025	4670	4665	4670	4665	10
309	20231207	142500	766876330	4665	4675	4675	4665	859
310	20231207	142400	762866350	4675	4675	4675	4670	37
311	20231207	142300	762693540	4670	4670	4670	4670	0
312	20231207	142200	762693540	4670	4670	4670	4670	48
313	20231207	142100	762469380	4675	4675	4675	4675	1
314	20231207	142000	762464705	4665	4665	4665	4665	0
315	20231207	141900	762464705	4665	4670	4670	4660	1553
316	20231207	141800	755220575	4680	4670	4680	4670	483
317	20231207	141700	752964955	4670	4680	4680	4670	1427
318	20231207	141600	746294115	4685	4685	4685	4685	0
319	20231207	141500	746294115	4685	4685	4685	4685	390
320	20231207	141400	744466965	4685	4685	4690	4685	932
321	20231207	141300	740100540	4685	4690	4690	4685	122
322	20231207	141200	739528395	4690	4690	4690	4690	186
323	20231207	141100	738656055	4690	4690	4690	4690	10
324	20231207	141000	738609155	4695	4690	4695	4685	895
325	20231207	140900	734414390	4690	4705	4705	4690	3036
326	20231207	140800	720151975	4710	4720	4720	4710	1208
327	20231207	140700	714457745	4715	4715	4715	4715	131
328	20231207	140600	713840080	4720	4720	4720	4720	20
329	20231207	140500	713745680	4720	4720	4720	4720	59
330	20231207	140400	713467200	4715	4715	4715	4715	200
331	20231207	140300	712524200	4715	4710	4715	4705	906
332	20231207	140200	708256440	4710	4710	4710	4710	240
333	20231207	140100	707126040	4710	4710	4710	4710	111
334	20231207	140000	706603230	4710	4715	4715	4710	192
335	20231207	135900	705698895	4715	4715	4715	4715	5
336	20231207	135800	705675320	4710	4710	4710	4710	0
337	20231207	135700	705675320	4710	4710	4710	4710	299
338	20231207	135600	704267030	4715	4715	4715	4710	89
339	20231207	135500	703847580	4715	4710	4715	4710	842
340	20231207	135400	699881510	4710	4705	4710	4705	1005
341	20231207	135300	695147985	4700	4705	4705	4700	428
342	20231207	135200	693135935	4700	4705	4705	4700	1272
343	20231207	135100	687151790	4710	4710	4710	4710	0
344	20231207	135000	687151790	4710	4710	4710	4710	1
345	20231207	134900	687147080	4710	4710	4710	4710	16
346	20231207	134800	687071720	4710	4715	4715	4710	101
347	20231207	134700	686595510	4715	4720	4720	4715	1436
348	20231207	134600	679821855	4725	4725	4725	4725	0
349	20231207	134500	679821855	4725	4725	4725	4725	4
350	20231207	134400	679802955	4725	4725	4725	4725	196
351	20231207	134300	678876855	4730	4720	4730	4720	132
352	20231207	134200	678253805	4720	4720	4720	4715	23
353	20231207	134100	678145265	4720	4720	4720	4720	891
354	20231207	134000	673939745	4720	4715	4735	4715	784
355	20231207	133900	670238630	4715	4720	4720	4710	4326
356	20231207	133800	649851625	4715	4720	4720	4715	575
357	20231207	133700	647139885	4725	4720	4725	4715	310
358	20231207	133600	645675170	4720	4725	4725	4720	3229
359	20231207	133500	630434210	4725	4725	4725	4725	220
360	20231207	133400	629394710	4725	4730	4730	4725	879
361	20231207	133300	625241080	4735	4735	4735	4730	479
362	20231207	133200	622975395	4730	4745	4750	4730	1400
363	20231207	133100	616339845	4745	4740	4745	4735	855
364	20231207	133000	612285430	4740	4730	4740	4730	2047
365	20231207	132900	602587840	4735	4730	4740	4725	3484
366	20231207	132800	586101500	4730	4725	4730	4725	1299
367	20231207	132700	579963100	4725	4720	4730	4720	2304
368	20231207	132600	569074505	4720	4720	4725	4720	946
369	20231207	132500	564607765	4720	4715	4720	4715	2556
370	20231207	132400	552545950	4710	4705	4710	4705	860
371	20231207	132300	548498125	4710	4710	4715	4705	1422
372	20231207	132200	541795820	4705	4705	4705	4705	44
373	20231207	132100	541588800	4700	4695	4700	4695	884
374	20231207	132000	537434115	4690	4690	4690	4690	0
375	20231207	131900	537434115	4690	4690	4690	4690	0
376	20231207	131800	537434115	4690	4690	4690	4690	0
377	20231207	131700	537434115	4690	4690	4690	4690	0
378	20231207	131600	537434115	4690	4690	4690	4690	17
379	20231207	131500	537354385	4690	4690	4690	4690	3
380	20231207	131400	537340315	4695	4695	4695	4695	0
381	20231207	131300	537340315	4695	4695	4695	4695	103
382	20231207	131200	536856730	4700	4700	4700	4700	79
383	20231207	131100	536485430	4695	4695	4695	4695	1191
384	20231207	131000	530893685	4690	4690	4690	4690	999
385	20231207	130900	526208375	4690	4690	4690	4690	10
386	20231207	130800	526161475	4685	4685	4685	4685	0
387	20231207	130700	526161475	4685	4685	4685	4685	229
388	20231207	130600	525088610	4680	4680	4680	4680	32
389	20231207	130500	524938850	4680	4680	4680	4680	109
390	20231207	130400	524428730	4680	4680	4680	4680	60
391	20231207	130300	524147930	4680	4680	4680	4680	1
392	20231207	130200	524143250	4685	4685	4685	4685	102
393	20231207	130100	523665380	4685	4685	4685	4685	0
394	20231207	130000	523665380	4685	4685	4685	4685	3
395	20231207	125900	523651325	4690	4690	4690	4685	169
396	20231207	125800	522858720	4685	4685	4685	4685	0
397	20231207	125700	522858720	4685	4685	4685	4685	0
398	20231207	125600	522858720	4685	4685	4685	4685	1
399	20231207	125500	522854035	4690	4690	4690	4690	0
400	20231207	125400	522854035	4690	4690	4690	4690	30
401	20231207	125300	522713335	4690	4690	4690	4690	0
402	20231207	125200	522713335	4690	4690	4690	4690	671
403	20231207	125100	519566345	4690	4690	4690	4690	0
404	20231207	125000	519566345	4690	4690	4690	4690	1
405	20231207	124900	519561655	4690	4690	4690	4690	64
406	20231207	124800	519261495	4690	4690	4690	4690	50
407	20231207	124700	519026995	4690	4690	4690	4690	31
408	20231207	124600	518881605	4690	4685	4690	4685	94
409	20231207	124500	518440865	4690	4690	4690	4690	1067
410	20231207	124400	513436635	4690	4690	4690	4690	3
411	20231207	124300	513422565	4690	4680	4690	4680	1126
412	20231207	124200	508146210	4690	4675	4690	4675	930
413	20231207	124100	503796140	4670	4670	4670	4670	0
414	20231207	124000	503796140	4670	4670	4670	4670	0
415	20231207	123900	503796140	4670	4670	4670	4670	4
416	20231207	123800	503777460	4670	4670	4670	4670	0
417	20231207	123700	503777460	4670	4670	4670	4670	11
418	20231207	123600	503726090	4670	4670	4670	4670	198
419	20231207	123500	502801430	4670	4670	4670	4670	0
420	20231207	123400	502801430	4670	4670	4670	4670	10
421	20231207	123300	502754730	4670	4670	4670	4670	2
422	20231207	123200	502745390	4665	4665	4665	4665	0
423	20231207	123100	502745390	4665	4665	4665	4665	0
424	20231207	123000	502745390	4665	4665	4665	4665	0
425	20231207	122900	502745390	4665	4675	4675	4665	112
426	20231207	122800	502222735	4675	4675	4675	4665	650
427	20231207	122700	499189040	4675	4675	4675	4675	0
428	20231207	122600	499189040	4675	4675	4675	4675	29
429	20231207	122500	499053465	4680	4685	4685	4680	171
430	20231207	122400	498253175	4685	4680	4685	4680	49
431	20231207	122300	498023850	4680	4680	4680	4680	1
432	20231207	122200	498019170	4680	4680	4680	4680	0
433	20231207	122100	498019170	4680	4680	4680	4680	0
434	20231207	122000	498019170	4680	4680	4680	4680	1
435	20231207	121900	498014490	4670	4670	4670	4670	0
436	20231207	121800	498014490	4670	4675	4675	4670	214
437	20231207	121700	497014890	4680	4680	4680	4680	0
438	20231207	121600	497014890	4680	4680	4680	4680	5
439	20231207	121500	496991490	4680	4680	4680	4680	0
440	20231207	121400	496991490	4680	4680	4680	4680	0
441	20231207	121300	496991490	4680	4680	4680	4680	24
442	20231207	121200	496879170	4680	4675	4680	4675	214
443	20231207	121100	495878185	4675	4675	4675	4675	0
444	20231207	121000	495878185	4675	4675	4675	4675	0
445	20231207	120900	495878185	4675	4675	4675	4675	6
446	20231207	120800	495850135	4675	4670	4675	4670	11
447	20231207	120700	495798760	4675	4670	4675	4670	167
448	20231207	120600	495018705	4675	4675	4675	4675	2
449	20231207	120500	495009355	4670	4680	4680	4670	592
450	20231207	120400	492242940	4675	4690	4690	4675	2142
451	20231207	120300	482222685	4695	4695	4695	4695	52
452	20231207	120200	481978545	4695	4695	4695	4695	50
453	20231207	120100	481743795	4695	4695	4695	4695	1
454	20231207	120000	481739100	4695	4695	4695	4695	28
455	20231207	115900	481607640	4695	4695	4695	4695	0
456	20231207	115800	481607640	4695	4695	4695	4695	1
457	20231207	115700	481602945	4695	4700	4700	4690	68
458	20231207	115600	481283690	4700	4700	4700	4700	0
459	20231207	115500	481283690	4700	4685	4700	4685	193
460	20231207	115400	480377530	4685	4685	4685	4685	6
461	20231207	115300	480349420	4690	4680	4690	4680	536
462	20231207	115200	477838520	4680	4690	4690	4680	3326
463	20231207	115100	462255545	4700	4700	4700	4700	38
464	20231207	115000	462076945	4695	4695	4695	4695	0
465	20231207	114900	462076945	4695	4695	4695	4695	60
466	20231207	114800	461795245	4700	4695	4700	4695	2
467	20231207	114700	461785850	4695	4695	4695	4695	746
468	20231207	114600	458283380	4695	4695	4695	4695	6
469	20231207	114500	458255210	4685	4685	4685	4685	0
470	20231207	114400	458255210	4685	4685	4685	4685	203
471	20231207	114300	457304155	4685	4685	4685	4685	50
472	20231207	114200	457069905	4685	4685	4685	4685	0
473	20231207	114100	457069905	4685	4685	4685	4685	262
474	20231207	114000	455842435	4685	4685	4685	4685	0
475	20231207	113900	455842435	4685	4685	4685	4685	0
476	20231207	113800	455842435	4685	4685	4685	4685	23
477	20231207	113700	455734680	4685	4685	4685	4685	72
478	20231207	113600	455397360	4680	4680	4680	4680	0
479	20231207	113500	455397360	4680	4685	4685	4680	109
480	20231207	113400	454887230	4685	4680	4685	4680	15
481	20231207	113300	454817010	4685	4685	4685	4685	5
482	20231207	113200	454793585	4685	4685	4685	4685	758
483	20231207	113100	451242355	4685	4685	4685	4685	500
484	20231207	113000	448899855	4685	4685	4685	4685	38
485	20231207	112900	448721825	4685	4685	4685	4685	0
486	20231207	112800	448721825	4685	4675	4685	4675	265
487	20231207	112700	447480950	4675	4675	4675	4675	0
488	20231207	112600	447480950	4675	4675	4675	4675	40
489	20231207	112500	447293950	4675	4675	4675	4675	0
490	20231207	112400	447293950	4675	4675	4675	4675	0
491	20231207	112300	447293950	4675	4670	4675	4670	167
492	20231207	112200	446513330	4670	4670	4670	4670	0
493	20231207	112100	446513330	4670	4670	4670	4670	0
494	20231207	112000	446513330	4670	4670	4670	4670	56
495	20231207	111900	446251810	4665	4675	4675	4665	158
496	20231207	111800	445514055	4670	4670	4670	4670	0
497	20231207	111700	445514055	4670	4670	4670	4670	98
498	20231207	111600	445056395	4670	4675	4675	4670	53
499	20231207	111500	444808625	4675	4670	4675	4670	388
500	20231207	111400	442996640	4670	4675	4675	4670	789
501	20231207	111300	439311625	4680	4680	4680	4680	0
502	20231207	111200	439311625	4680	4680	4680	4680	200
503	20231207	111100	438375625	4680	4680	4680	4675	33
504	20231207	111000	438221225	4675	4675	4675	4675	0
505	20231207	110900	438221225	4675	4675	4675	4675	0
506	20231207	110800	438221225	4675	4675	4675	4675	3
507	20231207	110700	438207200	4670	4685	4685	4670	559
508	20231207	110600	435593885	4690	4685	4690	4685	829
509	20231207	110500	431705925	4690	4690	4690	4690	45
510	20231207	110400	431494875	4690	4690	4690	4690	4
511	20231207	110300	431476115	4690	4690	4690	4690	82
512	20231207	110200	431091535	4690	4690	4690	4690	1
513	20231207	110100	431086845	4700	4700	4700	4700	2
514	20231207	110000	431077445	4700	4700	4700	4700	5
515	20231207	105900	431053945	4700	4685	4700	4685	393
516	20231207	105800	429209845	4680	4675	4680	4675	127
517	20231207	105700	428615840	4670	4670	4670	4670	794
518	20231207	105600	424907860	4675	4675	4675	4670	1019
519	20231207	105500	420147210	4680	4675	4680	4675	810
520	20231207	105400	416360210	4670	4670	4670	4670	2
521	20231207	105300	416350870	4670	4670	4670	4670	98
522	20231207	105200	415893210	4675	4680	4680	4675	84
523	20231207	105100	415500280	4680	4680	4680	4680	1146
524	20231207	105000	410137000	4685	4690	4690	4685	1083
525	20231207	104900	405063140	4690	4690	4695	4690	510
526	20231207	104800	402671235	4690	4695	4695	4690	340
527	20231207	104700	401076335	4695	4695	4695	4695	69
528	20231207	104600	400752380	4700	4700	4700	4700	0
529	20231207	104500	400752380	4700	4700	4700	4700	62
530	20231207	104400	400460980	4700	4700	4705	4700	540
531	20231207	104300	397922215	4705	4700	4705	4695	407
532	20231207	104200	396009310	4690	4705	4705	4685	830
533	20231207	104100	392110175	4710	4715	4720	4710	945
534	20231207	104000	387657260	4715	4715	4715	4715	10
535	20231207	103900	387610110	4715	4730	4730	4705	1696
536	20231207	103800	379603710	4725	4710	4730	4710	1373
537	20231207	103700	373116340	4715	4725	4725	4715	2955
538	20231207	103600	359159235	4725	4715	4725	4710	3823
539	20231207	103500	341129485	4715	4665	4715	4665	17683
540	20231207	103400	257998505	4670	4670	4670	4670	0
541	20231207	103300	257998505	4670	4670	4670	4670	12
542	20231207	103200	257942465	4670	4675	4675	4670	168
543	20231207	103100	257157900	4670	4670	4670	4670	626
544	20231207	103000	254234480	4665	4665	4665	4665	91
545	20231207	102900	253809965	4665	4665	4665	4665	25
546	20231207	102800	253693340	4670	4670	4670	4670	0
547	20231207	102700	253693340	4670	4670	4670	4665	163
548	20231207	102600	252932135	4660	4660	4660	4660	0
549	20231207	102500	252932135	4660	4660	4670	4660	731
550	20231207	102400	249525025	4655	4655	4655	4655	0
551	20231207	102300	249525025	4655	4655	4655	4655	0
552	20231207	102200	249525025	4655	4655	4655	4655	1
553	20231207	102100	249520370	4655	4655	4655	4655	0
554	20231207	102000	249520370	4655	4655	4655	4655	86
555	20231207	101900	249120040	4650	4650	4650	4650	0
556	20231207	101800	249120040	4650	4645	4650	4645	201
557	20231207	101700	248185890	4650	4650	4650	4650	119
558	20231207	101600	247632540	4650	4650	4650	4650	103
559	20231207	101500	247153590	4650	4650	4650	4650	0
560	20231207	101400	247153590	4650	4650	4650	4650	0
561	20231207	101300	247153590	4650	4650	4650	4650	0
562	20231207	101200	247153590	4650	4650	4650	4650	0
563	20231207	101100	247153590	4650	4650	4650	4650	12
564	20231207	101000	247097790	4650	4650	4650	4650	215
565	20231207	100900	246098040	4650	4650	4650	4650	25
566	20231207	100800	245981790	4655	4650	4655	4650	22
567	20231207	100700	245879480	4650	4650	4650	4650	21
568	20231207	100600	245781830	4650	4655	4655	4650	525
569	20231207	100500	243339260	4655	4660	4660	4655	69
570	20231207	100400	243017970	4660	4665	4665	4660	130
571	20231207	100300	242412020	4660	4660	4660	4660	29
572	20231207	100200	242276880	4660	4660	4660	4660	757
573	20231207	100100	238749260	4660	4660	4660	4660	399
574	20231207	100000	236889920	4670	4675	4675	4670	3136
575	20231207	095900	222244750	4675	4670	4680	4670	236
576	20231207	095800	221141075	4660	4660	4660	4660	1212
577	20231207	095700	215493155	4650	4655	4660	4650	1125
578	20231207	095600	210254670	4650	4645	4650	4645	1214
579	20231207	095500	204613860	4645	4640	4645	4640	502
580	20231207	095400	202282795	4650	4650	4650	4650	0
581	20231207	095300	202282795	4650	4635	4650	4630	2425
582	20231207	095200	191029075	4630	4620	4635	4620	582
583	20231207	095100	188337315	4630	4625	4635	4620	1378
584	20231207	095000	181964655	4625	4620	4625	4620	91
585	20231207	094900	181543835	4625	4625	4625	4625	5
586	20231207	094800	181520710	4625	4620	4625	4620	196
587	20231207	094700	180615080	4615	4615	4615	4615	0
588	20231207	094600	180615080	4615	4630	4630	4615	441
589	20231207	094500	178577540	4630	4630	4630	4630	50
590	20231207	094400	178346040	4630	4625	4630	4625	505
591	20231207	094300	176009140	4630	4630	4630	4630	209
592	20231207	094200	175041470	4630	4625	4630	4625	881
593	20231207	094100	170966785	4625	4620	4625	4620	301
594	20231207	094000	169574665	4625	4625	4625	4625	2
595	20231207	093900	169565415	4625	4625	4625	4625	2
596	20231207	093800	169556165	4625	4630	4630	4625	7
597	20231207	093700	169523785	4620	4630	4630	4620	5
598	20231207	093600	169500645	4615	4615	4615	4615	200
599	20231207	093500	168577645	4615	4615	4615	4615	72
600	20231207	093400	168245365	4615	4620	4620	4615	2074
601	20231207	093300	158672775	4620	4625	4625	4620	335
602	20231207	093200	157123500	4625	4620	4625	4615	409
603	20231207	093100	155233710	4620	4610	4620	4610	544
604	20231207	093000	152724835	4610	4620	4620	4610	3103
605	20231207	092900	138403775	4625	4635	4635	4625	897
606	20231207	092800	134253950	4640	4640	4640	4640	15
607	20231207	092700	134184350	4640	4640	4640	4640	21
608	20231207	092600	134086910	4640	4630	4640	4630	24
609	20231207	092500	133975750	4640	4630	4640	4630	57
610	20231207	092400	133711640	4630	4635	4635	4630	703
611	20231207	092300	130455235	4630	4625	4630	4625	470
612	20231207	092200	128279335	4625	4635	4635	4625	978
613	20231207	092100	123752865	4635	4645	4645	4635	1170
614	20231207	092000	118326410	4645	4640	4655	4640	890
615	20231207	091900	114192315	4640	4645	4645	4635	1507
616	20231207	091800	107201970	4635	4650	4650	4635	938
617	20231207	091700	102849770	4650	4640	4650	4640	477
618	20231207	091600	100634120	4640	4645	4645	4640	1690
619	20231207	091500	92789185	4645	4650	4650	4645	151
620	20231207	091400	92087780	4655	4655	4655	4650	728
621	20231207	091300	88699850	4655	4650	4655	4650	337
622	20231207	091200	87132695	4650	4650	4650	4650	381
623	20231207	091100	85361045	4650	4650	4655	4650	1470
624	20231207	091000	78525330	4655	4660	4660	4655	26
625	20231207	090900	78404205	4655	4660	4660	4655	615
626	20231207	090800	75539135	4655	4655	4655	4655	95
627	20231207	090700	75096910	4650	4645	4650	4645	1030
628	20231207	090600	70307915	4650	4645	4650	4645	330
629	20231207	090500	68775055	4645	4650	4650	4640	985
630	20231207	090400	64201420	4650	4665	4665	4645	2021
631	20231207	090300	54791820	4665	4670	4685	4660	4163
632	20231207	090200	35366025	4670	4675	4675	4670	591
633	20231207	090100	32605310	4670	4685	4690	4670	2768
634	20231207	090000	19659725	4680	4695	4715	4680	3689