KissMeData/024740/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190700	913370650	2440	2440	2440	2440	3339
3	20231204	190600	913370650	2440	2440	2440	2440	0
4	20231204	190500	913370650	2440	2440	2440	2440	0
5	20231204	190400	913370650	2440	2440	2440	2440	0
6	20231204	190300	913370650	2440	2440	2440	2440	0
7	20231204	190200	913370650	2440	2440	2440	2440	0
8	20231204	190100	913370650	2440	2440	2440	2440	0
9	20231204	190000	913370650	2440	2440	2440	2440	0
10	20231204	185900	913370650	2440	2440	2440	2440	0
11	20231204	185800	913370650	2440	2440	2440	2440	0
12	20231204	185700	913370650	2440	2440	2440	2440	0
13	20231204	185600	913370650	2440	2440	2440	2440	0
14	20231204	185500	913370650	2440	2440	2440	2440	0
15	20231204	185400	913370650	2440	2440	2440	2440	0
16	20231204	185300	913370650	2440	2440	2440	2440	0
17	20231204	185200	913370650	2440	2440	2440	2440	0
18	20231204	185100	913370650	2440	2440	2440	2440	0
19	20231204	185000	913370650	2440	2440	2440	2440	0
20	20231204	184900	913370650	2440	2440	2440	2440	0
21	20231204	184800	913370650	2440	2440	2440	2440	0
22	20231204	184700	913370650	2440	2440	2440	2440	0
23	20231204	184600	913370650	2440	2440	2440	2440	0
24	20231204	184500	913370650	2440	2440	2440	2440	0
25	20231204	184400	913370650	2440	2440	2440	2440	0
26	20231204	184300	913370650	2440	2440	2440	2440	0
27	20231204	184200	913370650	2440	2440	2440	2440	0
28	20231204	184100	913370650	2440	2440	2440	2440	0
29	20231204	184000	913370650	2440	2440	2440	2440	0
30	20231204	183900	913370650	2440	2440	2440	2440	0
31	20231204	183800	913370650	2440	2440	2440	2440	0
32	20231204	183700	913370650	2440	2440	2440	2440	3339
33	20231204	183600	913370650	2440	2440	2440	2440	0
34	20231204	183500	913370650	2440	2440	2440	2440	0
35	20231204	183400	913370650	2440	2440	2440	2440	0
36	20231204	183300	913370650	2440	2440	2440	2440	0
37	20231204	183200	913370650	2440	2440	2440	2440	0
38	20231204	183100	913370650	2440	2440	2440	2440	0
39	20231204	183000	913370650	2440	2440	2440	2440	0
40	20231204	182900	913370650	2440	2440	2440	2440	0
41	20231204	182800	913370650	2440	2440	2440	2440	0
42	20231204	182700	913370650	2440	2440	2440	2440	0
43	20231204	182600	913370650	2440	2440	2440	2440	0
44	20231204	182500	913370650	2440	2440	2440	2440	0
45	20231204	182400	913370650	2440	2440	2440	2440	0
46	20231204	182300	913370650	2440	2440	2440	2440	0
47	20231204	182200	913370650	2440	2440	2440	2440	0
48	20231204	182100	913370650	2440	2440	2440	2440	0
49	20231204	182000	913370650	2440	2440	2440	2440	0
50	20231204	181900	913370650	2440	2440	2440	2440	0
51	20231204	181800	913370650	2440	2440	2440	2440	0
52	20231204	181700	913370650	2440	2440	2440	2440	0
53	20231204	181600	913370650	2440	2440	2440	2440	0
54	20231204	181500	913370650	2440	2440	2440	2440	0
55	20231204	181400	913370650	2440	2440	2440	2440	0
56	20231204	181300	913370650	2440	2440	2440	2440	0
57	20231204	181200	913370650	2440	2440	2440	2440	0
58	20231204	181100	913370650	2440	2440	2440	2440	0
59	20231204	181000	913370650	2440	2440	2440	2440	0
60	20231204	180900	913370650	2440	2440	2440	2440	0
61	20231204	180800	913370650	2440	2440	2440	2440	0
62	20231204	180700	913370650	2440	2440	2440	2440	3339
63	20231204	180600	913370650	2440	2440	2440	2440	0
64	20231204	180500	913370650	2440	2440	2440	2440	0
65	20231204	180400	913370650	2440	2440	2440	2440	0
66	20231204	180300	913370650	2440	2440	2440	2440	0
67	20231204	180200	913370650	2440	2440	2440	2440	0
68	20231204	180100	913370650	2440	2440	2440	2440	0
69	20231204	180000	913370650	2440	2440	2440	2440	0
70	20231204	175900	913370650	2440	2440	2440	2440	0
71	20231204	175800	913370650	2440	2440	2440	2440	0
72	20231204	175700	913370650	2440	2440	2440	2440	0
73	20231204	175600	913370650	2440	2440	2440	2440	0
74	20231204	175500	913370650	2440	2440	2440	2440	0
75	20231204	175400	913370650	2440	2440	2440	2440	0
76	20231204	175300	913370650	2440	2440	2440	2440	0
77	20231204	175200	913370650	2440	2440	2440	2440	0
78	20231204	175100	913370650	2440	2440	2440	2440	0
79	20231204	175000	913370650	2440	2440	2440	2440	0
80	20231204	174900	913370650	2440	2440	2440	2440	0
81	20231204	174800	913370650	2440	2440	2440	2440	0
82	20231204	174700	913370650	2440	2440	2440	2440	0
83	20231204	174600	913370650	2440	2440	2440	2440	0
84	20231204	174500	913370650	2440	2440	2440	2440	0
85	20231204	174400	913370650	2440	2440	2440	2440	0
86	20231204	174300	913370650	2440	2440	2440	2440	0
87	20231204	174200	913370650	2440	2440	2440	2440	0
88	20231204	174100	913370650	2440	2440	2440	2440	0
89	20231204	174000	913370650	2440	2440	2440	2440	0
90	20231204	173900	913370650	2440	2440	2440	2440	0
91	20231204	173800	913370650	2440	2440	2440	2440	0
92	20231204	173700	913370650	2440	2440	2440	2440	3339
93	20231204	173600	913370650	2440	2440	2440	2440	0
94	20231204	173500	913370650	2440	2440	2440	2440	0
95	20231204	173400	913370650	2440	2440	2440	2440	0
96	20231204	173300	913370650	2440	2440	2440	2440	0
97	20231204	173200	913370650	2440	2440	2440	2440	0
98	20231204	173100	913370650	2440	2440	2440	2440	0
99	20231204	173000	913370650	2440	2440	2440	2440	0
100	20231204	172900	913370650	2440	2440	2440	2440	0
101	20231204	172800	913370650	2440	2440	2440	2440	0
102	20231204	172700	913370650	2440	2440	2440	2440	0
103	20231204	172600	913370650	2440	2440	2440	2440	0
104	20231204	172500	913370650	2440	2440	2440	2440	0
105	20231204	172400	913370650	2440	2440	2440	2440	0
106	20231204	172300	913370650	2440	2440	2440	2440	0
107	20231204	172200	913370650	2440	2440	2440	2440	0
108	20231204	172100	913370650	2440	2440	2440	2440	0
109	20231204	172000	913370650	2440	2440	2440	2440	0
110	20231204	171900	913370650	2440	2440	2440	2440	0
111	20231204	171800	913370650	2440	2440	2440	2440	0
112	20231204	171700	913370650	2440	2440	2440	2440	0
113	20231204	171600	913370650	2440	2440	2440	2440	0
114	20231204	171500	913370650	2440	2440	2440	2440	0
115	20231204	171400	913370650	2440	2440	2440	2440	0
116	20231204	171300	913370650	2440	2440	2440	2440	0
117	20231204	171200	913370650	2440	2440	2440	2440	0
118	20231204	171100	913370650	2440	2440	2440	2440	0
119	20231204	171000	913370650	2440	2440	2440	2440	0
120	20231204	170900	913370650	2440	2440	2440	2440	0
121	20231204	170800	913370650	2440	2440	2440	2440	0
122	20231204	170700	913370650	2440	2440	2440	2440	3339
123	20231204	170600	913370650	2440	2440	2440	2440	0
124	20231204	170500	913370650	2440	2440	2440	2440	0
125	20231204	170400	913370650	2440	2440	2440	2440	0
126	20231204	170300	913370650	2440	2440	2440	2440	0
127	20231204	170200	913370650	2440	2440	2440	2440	0
128	20231204	170100	913370650	2440	2440	2440	2440	0
129	20231204	170000	913370650	2440	2440	2440	2440	0
130	20231204	165900	913370650	2440	2440	2440	2440	0
131	20231204	165800	913370650	2440	2440	2440	2440	0
132	20231204	165700	913370650	2440	2440	2440	2440	0
133	20231204	165600	913370650	2440	2440	2440	2440	0
134	20231204	165500	913370650	2440	2440	2440	2440	0
135	20231204	165400	913370650	2440	2440	2440	2440	0
136	20231204	165300	913370650	2440	2440	2440	2440	0
137	20231204	165200	913370650	2440	2440	2440	2440	0
138	20231204	165100	913370650	2440	2440	2440	2440	0
139	20231204	165000	913370650	2440	2440	2440	2440	0
140	20231204	164900	913370650	2440	2440	2440	2440	0
141	20231204	164800	913370650	2440	2440	2440	2440	0
142	20231204	164700	913370650	2440	2440	2440	2440	0
143	20231204	164600	913370650	2440	2440	2440	2440	0
144	20231204	164500	913370650	2440	2440	2440	2440	0
145	20231204	164400	913370650	2440	2440	2440	2440	0
146	20231204	164300	913370650	2440	2440	2440	2440	0
147	20231204	164200	913370650	2440	2440	2440	2440	0
148	20231204	164100	913370650	2440	2440	2440	2440	0
149	20231204	164000	913370650	2440	2440	2440	2440	0
150	20231204	163900	913370650	2440	2440	2440	2440	0
151	20231204	163800	913370650	2440	2440	2440	2440	0
152	20231204	163700	913370650	2440	2440	2440	2440	3339
153	20231204	163600	913370650	2440	2440	2440	2440	0
154	20231204	163500	913370650	2440	2440	2440	2440	0
155	20231204	163400	913370650	2440	2440	2440	2440	0
156	20231204	163300	913370650	2440	2440	2440	2440	0
157	20231204	163200	913370650	2440	2440	2440	2440	0
158	20231204	163100	913370650	2440	2440	2440	2440	0
159	20231204	163000	913370650	2440	2440	2440	2440	0
160	20231204	162900	913370650	2440	2440	2440	2440	0
161	20231204	162800	913370650	2440	2440	2440	2440	0
162	20231204	162700	913370650	2440	2440	2440	2440	0
163	20231204	162600	913370650	2440	2440	2440	2440	0
164	20231204	162500	913370650	2440	2440	2440	2440	0
165	20231204	162400	913370650	2440	2440	2440	2440	0
166	20231204	162300	913370650	2440	2440	2440	2440	0
167	20231204	162200	913370650	2440	2440	2440	2440	0
168	20231204	162100	913370650	2440	2440	2440	2440	0
169	20231204	162000	913370650	2440	2440	2440	2440	0
170	20231204	161900	913370650	2440	2440	2440	2440	0
171	20231204	161800	913370650	2440	2440	2440	2440	0
172	20231204	161700	913370650	2440	2440	2440	2440	0
173	20231204	161600	913370650	2440	2440	2440	2440	0
174	20231204	161500	913370650	2440	2440	2440	2440	0
175	20231204	161400	913370650	2440	2440	2440	2440	0
176	20231204	161300	913370650	2440	2440	2440	2440	0
177	20231204	161200	913370650	2440	2440	2440	2440	0
178	20231204	161100	913370650	2440	2440	2440	2440	0
179	20231204	161000	913370650	2440	2440	2440	2440	0
180	20231204	160900	913370650	2440	2440	2440	2440	0
181	20231204	160800	913370650	2440	2440	2440	2440	0
182	20231204	160700	913370650	2440	2440	2440	2440	3339
183	20231204	160600	913370650	2440	2440	2440	2440	0
184	20231204	160500	913370650	2440	2440	2440	2440	0
185	20231204	160400	913370650	2440	2440	2440	2440	0
186	20231204	160300	913370650	2440	2440	2440	2440	0
187	20231204	160200	913370650	2440	2440	2440	2440	0
188	20231204	160100	913370650	2440	2440	2440	2440	0
189	20231204	160000	913370650	2440	2440	2440	2440	0
190	20231204	155900	913370650	2440	2440	2440	2440	0
191	20231204	155800	913370650	2440	2440	2440	2440	0
192	20231204	155700	913370650	2440	2440	2440	2440	0
193	20231204	155600	913370650	2440	2440	2440	2440	0
194	20231204	155500	913370650	2440	2440	2440	2440	0
195	20231204	155400	913370650	2440	2440	2440	2440	0
196	20231204	155300	913370650	2440	2440	2440	2440	0
197	20231204	155200	913370650	2440	2440	2440	2440	0
198	20231204	155100	913370650	2440	2440	2440	2440	0
199	20231204	155000	913370650	2440	2440	2440	2440	0
200	20231204	154900	913370650	2440	2440	2440	2440	0
201	20231204	154800	913370650	2440	2440	2440	2440	0
202	20231204	154700	913370650	2440	2440	2440	2440	0
203	20231204	154600	913370650	2440	2440	2440	2440	0
204	20231204	154500	913370650	2440	2440	2440	2440	0
205	20231204	154400	913370650	2440	2440	2440	2440	0
206	20231204	154300	913370650	2440	2440	2440	2440	0
207	20231204	154200	913370650	2440	2440	2440	2440	0
208	20231204	154100	913370650	2440	2440	2440	2440	0
209	20231204	154000	913370650	2440	2440	2440	2440	0
210	20231204	153900	913370650	2440	2440	2440	2440	0
211	20231204	153800	913370650	2440	2440	2440	2440	0
212	20231204	153700	913370650	2440	2440	2440	2440	3339
213	20231204	153600	913370650	2440	2440	2440	2440	0
214	20231204	153500	913370650	2440	2440	2440	2440	0
215	20231204	153400	913370650	2440	2440	2440	2440	0
216	20231204	153300	913370650	2440	2440	2440	2440	0
217	20231204	153200	913370650	2440	2440	2440	2440	0
218	20231204	153100	913370650	2440	2440	2440	2440	0
219	20231204	153000	913370650	2440	2440	2440	2440	3339
220	20231204	152900	905223490	2445	2445	2445	2445	0
221	20231204	152800	905223490	2445	2445	2445	2445	0
222	20231204	152700	905223490	2445	2445	2445	2445	0
223	20231204	152600	905223490	2445	2445	2445	2445	0
224	20231204	152500	905223490	2445	2445	2445	2445	0
225	20231204	152400	905223490	2445	2445	2445	2445	0
226	20231204	152300	905223490	2445	2445	2445	2445	0
227	20231204	152200	905223490	2445	2445	2445	2445	0
228	20231204	152100	905223490	2445	2445	2445	2445	0
229	20231204	152000	905223490	2445	2445	2445	2445	0
230	20231204	151900	905223490	2445	2445	2445	2445	51
231	20231204	151800	905098795	2440	2440	2440	2440	426
232	20231204	151700	904059355	2445	2445	2445	2445	761
233	20231204	151600	902198710	2440	2440	2440	2440	723
234	20231204	151500	900434590	2440	2445	2445	2440	1135
235	20231204	151400	897665185	2445	2445	2445	2445	23
236	20231204	151300	897608950	2440	2440	2440	2440	0
237	20231204	151200	897608950	2440	2440	2440	2440	0
238	20231204	151100	897608950	2440	2440	2440	2440	500
239	20231204	151000	896388950	2440	2440	2440	2440	300
240	20231204	150900	895656950	2440	2440	2440	2440	692
241	20231204	150800	893968470	2440	2435	2440	2435	1900
242	20231204	150700	889334970	2435	2435	2435	2435	315
243	20231204	150600	888567945	2440	2440	2440	2440	10
244	20231204	150500	888543545	2440	2440	2440	2440	236
245	20231204	150400	887967705	2440	2440	2440	2440	93
246	20231204	150300	887740785	2435	2435	2435	2435	0
247	20231204	150200	887740785	2435	2440	2440	2435	1461
248	20231204	150100	884175950	2440	2440	2440	2440	649
249	20231204	150000	882592390	2450	2450	2450	2450	285
250	20231204	145900	881894140	2440	2440	2440	2440	1221
251	20231204	145800	878914900	2440	2440	2440	2440	120
252	20231204	145700	878622100	2435	2435	2435	2435	0
253	20231204	145600	878622100	2435	2435	2435	2435	0
254	20231204	145500	878622100	2435	2435	2435	2435	0
255	20231204	145400	878622100	2435	2435	2435	2435	0
256	20231204	145300	878622100	2435	2435	2435	2435	100
257	20231204	145200	878378600	2435	2445	2445	2435	7614
258	20231204	145100	859818155	2445	2445	2445	2445	1
259	20231204	145000	859815710	2445	2445	2445	2445	0
260	20231204	144900	859815710	2445	2445	2445	2445	3
261	20231204	144800	859808375	2440	2440	2440	2440	1001
262	20231204	144700	857365935	2440	2440	2440	2440	50
263	20231204	144600	857243935	2440	2440	2440	2440	1000
264	20231204	144500	854803935	2445	2445	2445	2445	254
265	20231204	144400	854182905	2445	2455	2455	2445	2256
266	20231204	144300	848665985	2455	2450	2455	2450	2
267	20231204	144200	848661080	2445	2445	2445	2445	26
268	20231204	144100	848597510	2455	2455	2455	2455	0
269	20231204	144000	848597510	2455	2455	2455	2455	6
270	20231204	143900	848582780	2445	2445	2445	2445	0
271	20231204	143800	848582780	2445	2445	2445	2445	300
272	20231204	143700	847849280	2445	2445	2445	2445	1500
273	20231204	143600	844181780	2455	2445	2455	2445	130
274	20231204	143500	843863370	2445	2445	2445	2445	55
275	20231204	143400	843728895	2445	2445	2445	2445	8
276	20231204	143300	843709335	2445	2445	2445	2445	0
277	20231204	143200	843709335	2445	2440	2445	2440	307
278	20231204	143100	842960220	2440	2440	2440	2440	2000
279	20231204	143000	838080220	2445	2450	2450	2445	987
280	20231204	142900	835666650	2450	2455	2455	2450	52
281	20231204	142800	835539090	2445	2445	2445	2445	2
282	20231204	142700	835534200	2455	2455	2455	2455	0
283	20231204	142600	835534200	2455	2455	2455	2455	0
284	20231204	142500	835534200	2455	2455	2455	2455	0
285	20231204	142400	835534200	2455	2455	2455	2455	0
286	20231204	142300	835534200	2455	2455	2455	2455	1
287	20231204	142200	835531745	2450	2450	2450	2450	0
288	20231204	142100	835531745	2450	2450	2450	2450	500
289	20231204	142000	834306745	2455	2455	2455	2455	1301
290	20231204	141900	831112790	2445	2445	2445	2445	310
291	20231204	141800	830354840	2455	2455	2455	2455	0
292	20231204	141700	830354840	2455	2455	2455	2455	200
293	20231204	141600	829863840	2460	2460	2460	2460	0
294	20231204	141500	829863840	2460	2460	2460	2460	1
295	20231204	141400	829861380	2460	2460	2460	2460	0
296	20231204	141300	829861380	2460	2460	2460	2460	0
297	20231204	141200	829861380	2460	2460	2460	2460	0
298	20231204	141100	829861380	2460	2460	2460	2460	0
299	20231204	141000	829861380	2460	2445	2460	2445	124
300	20231204	140900	829557150	2450	2450	2450	2450	0
301	20231204	140800	829557150	2450	2450	2450	2450	4
302	20231204	140700	829547350	2450	2455	2455	2450	6
303	20231204	140600	829532625	2455	2455	2455	2455	705
304	20231204	140500	827801850	2455	2455	2455	2455	66
305	20231204	140400	827639820	2445	2445	2445	2445	0
306	20231204	140300	827639820	2445	2445	2445	2445	0
307	20231204	140200	827639820	2445	2445	2445	2445	0
308	20231204	140100	827639820	2445	2450	2450	2445	3512
309	20231204	140000	819046650	2460	2460	2460	2460	10
310	20231204	135900	819022050	2460	2460	2460	2460	0
311	20231204	135800	819022050	2460	2460	2460	2460	0
312	20231204	135700	819022050	2460	2460	2460	2460	300
313	20231204	135600	818284050	2450	2450	2450	2450	25
314	20231204	135500	818222800	2450	2445	2450	2445	5800
315	20231204	135400	804015110	2450	2450	2450	2450	2465
316	20231204	135300	797975860	2450	2450	2450	2450	3
317	20231204	135200	797968510	2450	2450	2450	2450	363
318	20231204	135100	797079160	2450	2450	2450	2450	4054
319	20231204	135000	787146860	2450	2450	2450	2450	188
320	20231204	134900	786686260	2455	2455	2455	2455	0
321	20231204	134800	786686260	2455	2455	2455	2455	0
322	20231204	134700	786686260	2455	2455	2455	2455	93
323	20231204	134600	786457945	2455	2455	2455	2455	7
324	20231204	134500	786440760	2455	2455	2455	2455	1100
325	20231204	134400	783740260	2455	2455	2455	2455	0
326	20231204	134300	783740260	2455	2455	2455	2455	0
327	20231204	134200	783740260	2455	2455	2455	2455	1100
328	20231204	134100	781039760	2455	2455	2455	2455	300
329	20231204	134000	780303260	2450	2450	2450	2450	0
330	20231204	133900	780303260	2450	2450	2450	2450	0
331	20231204	133800	780303260	2450	2450	2450	2450	0
332	20231204	133700	780303260	2450	2460	2460	2450	810
333	20231204	133600	778315960	2460	2460	2460	2460	1
334	20231204	133500	778313500	2460	2460	2460	2460	20
335	20231204	133400	778264300	2460	2460	2460	2460	41
336	20231204	133300	778163440	2460	2460	2460	2460	0
337	20231204	133200	778163440	2460	2460	2460	2460	100
338	20231204	133100	777917440	2460	2460	2460	2460	11
339	20231204	133000	777890380	2460	2460	2460	2460	339
340	20231204	132900	777056440	2460	2460	2460	2460	200
341	20231204	132800	776564440	2460	2460	2460	2460	0
342	20231204	132700	776564440	2460	2455	2460	2455	3379
343	20231204	132600	768255710	2455	2455	2455	2455	10
344	20231204	132500	768231160	2450	2450	2450	2450	0
345	20231204	132400	768231160	2450	2450	2450	2450	0
346	20231204	132300	768231160	2450	2455	2455	2450	510
347	20231204	132200	766981610	2455	2455	2455	2455	1
348	20231204	132100	766979155	2450	2450	2450	2450	0
349	20231204	132000	766979155	2450	2450	2450	2450	0
350	20231204	131900	766979155	2450	2450	2450	2450	1000
351	20231204	131800	764529155	2450	2455	2455	2450	604
352	20231204	131700	763049335	2455	2455	2455	2455	10
353	20231204	131600	763024785	2455	2455	2455	2455	294
354	20231204	131500	762303015	2455	2455	2455	2455	0
355	20231204	131400	762303015	2455	2455	2455	2455	16
356	20231204	131300	762263735	2455	2455	2455	2455	0
357	20231204	131200	762263735	2455	2455	2455	2455	112
358	20231204	131100	761988775	2455	2455	2455	2455	0
359	20231204	131000	761988775	2455	2455	2455	2455	0
360	20231204	130900	761988775	2455	2455	2455	2455	0
361	20231204	130800	761988775	2455	2455	2455	2455	8
362	20231204	130700	761969135	2460	2460	2460	2460	0
363	20231204	130600	761969135	2460	2460	2460	2460	0
364	20231204	130500	761969135	2460	2460	2460	2460	0
365	20231204	130400	761969135	2460	2460	2460	2460	0
366	20231204	130300	761969135	2460	2460	2460	2460	1
367	20231204	130200	761966675	2460	2460	2460	2460	0
368	20231204	130100	761966675	2460	2460	2460	2460	396
369	20231204	130000	760992515	2460	2460	2460	2460	0
370	20231204	125900	760992515	2460	2460	2460	2460	50
371	20231204	125800	760869515	2450	2450	2450	2450	1752
372	20231204	125700	756577115	2450	2460	2460	2450	2971
373	20231204	125600	749284810	2460	2460	2460	2460	35
374	20231204	125500	749198710	2460	2460	2460	2460	0
375	20231204	125400	749198710	2460	2460	2460	2460	0
376	20231204	125300	749198710	2460	2460	2460	2460	2
377	20231204	125200	749193790	2460	2460	2460	2460	0
378	20231204	125100	749193790	2460	2460	2460	2460	300
379	20231204	125000	748455790	2460	2460	2460	2460	0
380	20231204	124900	748455790	2460	2460	2460	2460	69
381	20231204	124800	748286050	2460	2460	2460	2460	1207
382	20231204	124700	745316830	2460	2460	2460	2460	100
383	20231204	124600	745070830	2460	2460	2460	2460	100
384	20231204	124500	744824830	2465	2465	2465	2465	20
385	20231204	124400	744775530	2460	2460	2460	2460	6193
386	20231204	124300	729540750	2465	2465	2465	2465	200
387	20231204	124200	729047750	2465	2465	2465	2465	0
388	20231204	124100	729047750	2465	2460	2470	2460	626
389	20231204	124000	727502250	2465	2465	2465	2465	1096
390	20231204	123900	724800610	2465	2465	2465	2465	304
391	20231204	123800	724051250	2465	2465	2465	2465	0
392	20231204	123700	724051250	2465	2465	2465	2465	0
393	20231204	123600	724051250	2465	2465	2465	2465	8
394	20231204	123500	724031530	2465	2465	2470	2465	5003
395	20231204	123400	711699120	2465	2470	2470	2465	1401
396	20231204	123300	708241150	2465	2465	2465	2465	300
397	20231204	123200	707501650	2465	2465	2465	2465	411
398	20231204	123100	706488535	2465	2470	2470	2465	1317
399	20231204	123000	703240795	2470	2470	2470	2470	1
400	20231204	122900	703238325	2470	2470	2470	2470	41
401	20231204	122800	703137055	2470	2470	2470	2470	0
402	20231204	122700	703137055	2470	2470	2470	2470	100
403	20231204	122600	702890055	2470	2470	2470	2470	10
404	20231204	122500	702865355	2470	2470	2470	2470	0
405	20231204	122400	702865355	2470	2470	2470	2470	4024
406	20231204	122300	692926075	2470	2470	2470	2470	0
407	20231204	122200	692926075	2470	2470	2470	2470	1
408	20231204	122100	692923605	2470	2470	2470	2470	0
409	20231204	122000	692923605	2470	2470	2470	2470	1550
410	20231204	121900	689095105	2470	2470	2470	2470	0
411	20231204	121800	689095105	2470	2470	2470	2470	100
412	20231204	121700	688848105	2470	2470	2470	2470	20
413	20231204	121600	688798705	2465	2470	2475	2465	3547
414	20231204	121500	680053585	2470	2465	2470	2465	1956
415	20231204	121400	675223560	2465	2465	2470	2465	388
416	20231204	121300	674266890	2470	2470	2470	2470	2
417	20231204	121200	674261950	2470	2470	2470	2470	5
418	20231204	121100	674249600	2465	2470	2470	2465	636
419	20231204	121000	672679360	2470	2470	2470	2470	409
420	20231204	120900	671669130	2470	2470	2470	2470	3
421	20231204	120800	671661720	2470	2470	2470	2470	1479
422	20231204	120700	668008590	2470	2470	2470	2470	0
423	20231204	120600	668008590	2470	2470	2470	2465	921
424	20231204	120500	665735720	2470	2470	2470	2470	30
425	20231204	120400	665661620	2470	2470	2470	2470	0
426	20231204	120300	665661620	2470	2470	2470	2470	120
427	20231204	120200	665365220	2470	2470	2470	2470	0
428	20231204	120100	665365220	2470	2470	2470	2470	3370
429	20231204	120000	657041320	2470	2475	2475	2470	99
430	20231204	115900	656796760	2475	2475	2475	2475	594
431	20231204	115800	655326610	2475	2470	2475	2470	1073
432	20231204	115700	652671160	2475	2475	2475	2475	168
433	20231204	115600	652255360	2480	2475	2480	2475	2012
434	20231204	115500	647273160	2475	2475	2475	2475	2052
435	20231204	115400	642194460	2475	2475	2475	2475	32
436	20231204	115300	642115260	2475	2475	2475	2475	1618
437	20231204	115200	638110710	2475	2475	2475	2470	2529
438	20231204	115100	631852035	2470	2470	2470	2470	6743
439	20231204	115000	615196825	2470	2470	2470	2465	2793
440	20231204	114900	608299540	2470	2465	2470	2465	4101
441	20231204	114800	598177745	2465	2465	2465	2465	876
442	20231204	114700	596018405	2465	2465	2465	2465	306
443	20231204	114600	595264115	2465	2465	2465	2465	20
444	20231204	114500	595214815	2465	2465	2465	2465	0
445	20231204	114400	595214815	2465	2465	2465	2465	0
446	20231204	114300	595214815	2465	2465	2465	2465	0
447	20231204	114200	595214815	2465	2465	2465	2465	518
448	20231204	114100	593937945	2460	2460	2460	2460	0
449	20231204	114000	593937945	2460	2460	2460	2460	0
450	20231204	113900	593937945	2460	2460	2460	2460	1
451	20231204	113800	593935485	2465	2465	2465	2465	0
452	20231204	113700	593935485	2465	2465	2465	2465	40
453	20231204	113600	593836885	2465	2465	2465	2465	1
454	20231204	113500	593834420	2465	2465	2465	2465	0
455	20231204	113400	593834420	2465	2465	2465	2465	0
456	20231204	113300	593834420	2465	2465	2465	2465	1500
457	20231204	113200	590136920	2465	2465	2465	2465	224
458	20231204	113100	589584760	2465	2465	2465	2465	100
459	20231204	113000	589338260	2465	2465	2465	2465	0
460	20231204	112900	589338260	2465	2465	2465	2465	0
461	20231204	112800	589338260	2465	2465	2465	2465	100
462	20231204	112700	589091760	2465	2465	2470	2465	2456
463	20231204	112600	583037655	2465	2465	2465	2465	1000
464	20231204	112500	580572655	2465	2465	2465	2465	200
465	20231204	112400	580079655	2465	2470	2470	2465	1793
466	20231204	112300	575658445	2470	2470	2470	2470	0
467	20231204	112200	575658445	2470	2470	2470	2470	16
468	20231204	112100	575618925	2470	2470	2470	2470	1
469	20231204	112000	575616455	2465	2470	2475	2465	3107
470	20231204	111900	567945650	2475	2470	2480	2470	8596
471	20231204	111800	546679040	2470	2470	2470	2470	0
472	20231204	111700	546679040	2470	2470	2470	2470	884
473	20231204	111600	544495560	2470	2470	2470	2470	0
474	20231204	111500	544495560	2470	2470	2470	2470	0
475	20231204	111400	544495560	2470	2470	2470	2470	1
476	20231204	111300	544493090	2465	2465	2465	2460	336
477	20231204	111200	543665705	2465	2465	2465	2465	450
478	20231204	111100	542556455	2465	2465	2465	2465	400
479	20231204	111000	541570455	2465	2465	2465	2465	4
480	20231204	110900	541560595	2465	2465	2465	2465	578
481	20231204	110800	540135825	2465	2465	2465	2465	0
482	20231204	110700	540135825	2465	2465	2465	2465	0
483	20231204	110600	540135825	2465	2465	2465	2465	0
484	20231204	110500	540135825	2465	2465	2465	2465	1042
485	20231204	110400	537567295	2465	2465	2465	2465	71
486	20231204	110300	537392280	2465	2465	2465	2465	0
487	20231204	110200	537392280	2465	2465	2465	2465	5
488	20231204	110100	537379955	2460	2460	2465	2460	2036
489	20231204	110000	532361230	2460	2460	2460	2460	500
490	20231204	105900	531131230	2460	2465	2465	2460	240
491	20231204	105800	530540630	2465	2465	2465	2465	421
492	20231204	105700	529502865	2465	2465	2465	2465	71
493	20231204	105600	529327850	2465	2465	2465	2465	33
494	20231204	105500	529246505	2465	2470	2470	2465	2693
495	20231204	105400	522608255	2465	2470	2470	2465	557
496	20231204	105300	521235065	2475	2470	2475	2470	4052
497	20231204	105200	511226025	2470	2470	2470	2470	2560
498	20231204	105100	504902825	2470	2470	2470	2470	41
499	20231204	105000	504801555	2470	2470	2470	2470	734
500	20231204	104900	502988575	2460	2455	2465	2455	7353
501	20231204	104800	484887300	2460	2460	2460	2460	23
502	20231204	104700	484830720	2450	2450	2450	2450	0
503	20231204	104600	484830720	2450	2450	2450	2450	1001
504	20231204	104500	482378270	2455	2455	2455	2455	409
505	20231204	104400	481374175	2455	2455	2455	2455	325
506	20231204	104300	480576300	2455	2455	2455	2455	1636
507	20231204	104200	476559920	2445	2445	2445	2445	0
508	20231204	104100	476559920	2445	2445	2445	2445	0
509	20231204	104000	476559920	2445	2445	2445	2445	201
510	20231204	103900	476068475	2445	2445	2445	2445	0
511	20231204	103800	476068475	2445	2445	2445	2445	0
512	20231204	103700	476068475	2445	2450	2450	2445	1035
513	20231204	103600	473533730	2450	2450	2450	2450	1224
514	20231204	103500	470534930	2450	2450	2450	2450	0
515	20231204	103400	470534930	2450	2455	2455	2450	1326
516	20231204	103300	467280605	2455	2455	2455	2455	0
517	20231204	103200	467280605	2455	2455	2455	2455	1656
518	20231204	103100	463215125	2455	2455	2455	2455	202
519	20231204	103000	462719215	2460	2460	2460	2460	0
520	20231204	102900	462719215	2460	2455	2460	2455	340
521	20231204	102800	461884315	2455	2455	2455	2455	202
522	20231204	102700	461388405	2455	2455	2455	2455	5240
523	20231204	102600	448524205	2445	2445	2445	2445	40000
524	20231204	102500	350724205	2445	2445	2445	2445	202
525	20231204	102400	350230315	2445	2445	2445	2445	0
526	20231204	102300	350230315	2445	2450	2450	2445	12
527	20231204	102200	350200965	2445	2445	2445	2445	203
528	20231204	102100	349704630	2455	2455	2455	2455	45
529	20231204	102000	349594155	2445	2445	2445	2445	4
530	20231204	101900	349584375	2455	2455	2455	2455	9745
531	20231204	101800	325660400	2440	2440	2440	2440	0
532	20231204	101700	325660400	2440	2440	2450	2440	1942
533	20231204	101600	320911510	2435	2450	2450	2435	8840
534	20231204	101500	299331900	2450	2450	2450	2450	0
535	20231204	101400	299331900	2450	2450	2455	2445	700
536	20231204	101300	297616925	2450	2450	2450	2450	829
537	20231204	101200	295585875	2455	2455	2455	2455	5
538	20231204	101100	295573600	2455	2455	2455	2455	2
539	20231204	101000	295568690	2455	2450	2455	2450	7216
540	20231204	100900	277884880	2445	2440	2445	2440	1332
541	20231204	100800	274628300	2440	2440	2440	2440	0
542	20231204	100700	274628300	2440	2440	2440	2440	86
543	20231204	100600	274418460	2445	2445	2445	2445	805
544	20231204	100500	272450235	2445	2445	2445	2445	486
545	20231204	100400	271261965	2445	2445	2445	2445	0
546	20231204	100300	271261965	2445	2445	2445	2445	2
547	20231204	100200	271257075	2450	2450	2450	2450	12
548	20231204	100100	271227675	2445	2445	2445	2445	200
549	20231204	100000	270738675	2445	2445	2445	2445	100
550	20231204	095900	270494175	2450	2450	2450	2450	5
551	20231204	095800	270481925	2450	2450	2450	2445	1828
552	20231204	095700	266008325	2445	2440	2445	2440	1132
553	20231204	095600	263243080	2445	2445	2445	2445	0
554	20231204	095500	263243080	2445	2445	2445	2445	208
555	20231204	095400	262734520	2445	2445	2445	2445	0
556	20231204	095300	262734520	2445	2445	2445	2445	421
557	20231204	095200	261705175	2445	2445	2445	2445	80
558	20231204	095100	261509575	2445	2445	2445	2445	600
559	20231204	095000	260042575	2445	2445	2445	2445	0
560	20231204	094900	260042575	2445	2445	2445	2445	0
561	20231204	094800	260042575	2445	2445	2445	2445	1166
562	20231204	094700	257191705	2450	2450	2450	2450	5566
563	20231204	094600	243555005	2450	2450	2450	2450	0
564	20231204	094500	243555005	2450	2440	2450	2440	120
565	20231204	094400	243261205	2440	2440	2450	2440	501
566	20231204	094300	242036765	2450	2450	2450	2450	0
567	20231204	094200	242036765	2450	2450	2450	2440	6
568	20231204	094100	242022095	2440	2445	2450	2440	73
569	20231204	094000	241843610	2445	2440	2450	2435	3709
570	20231204	093900	232805150	2450	2450	2450	2450	3
571	20231204	093800	232797800	2450	2450	2450	2450	61
572	20231204	093700	232648350	2435	2435	2440	2435	3629
573	20231204	093600	223799150	2440	2440	2440	2440	5000
574	20231204	093500	211599150	2440	2450	2450	2440	1452
575	20231204	093400	208048965	2445	2445	2445	2445	212
576	20231204	093300	207530625	2455	2455	2455	2455	325
577	20231204	093200	206732750	2455	2450	2455	2450	5406
578	20231204	093100	193488045	2440	2440	2440	2440	0
579	20231204	093000	193488045	2440	2440	2440	2440	50
580	20231204	092900	193366045	2440	2445	2445	2440	1801
581	20231204	092800	188963600	2445	2450	2450	2445	314
582	20231204	092700	188194350	2450	2445	2450	2445	3249
583	20231204	092600	180239300	2445	2450	2450	2440	3416
584	20231204	092500	171885680	2445	2450	2450	2445	7746
585	20231204	092400	152911480	2450	2450	2450	2450	500
586	20231204	092300	151686480	2445	2440	2445	2440	4758
587	20231204	092200	140061230	2435	2435	2440	2435	2128
588	20231204	092100	134869545	2435	2440	2440	2435	501
589	20231204	092000	133648105	2440	2440	2440	2435	166
590	20231204	091900	133243815	2435	2435	2435	2435	339
591	20231204	091800	132418350	2435	2440	2440	2435	193
592	20231204	091700	131948240	2435	2435	2435	2430	2836
593	20231204	091600	125054745	2435	2435	2435	2435	503
594	20231204	091500	123829940	2435	2435	2435	2435	1000
595	20231204	091400	121394940	2435	2430	2435	2430	362
596	20231204	091300	120514270	2435	2435	2435	2435	328
597	20231204	091200	119715590	2435	2435	2435	2435	0
598	20231204	091100	119715590	2435	2435	2435	2435	3000
599	20231204	091000	112410590	2435	2435	2440	2435	4586
600	20231204	090900	101226635	2430	2435	2435	2430	2251
601	20231204	090800	95756205	2430	2435	2435	2430	5063
602	20231204	090700	83445195	2440	2430	2440	2430	1431
603	20231204	090600	79957250	2435	2435	2435	2435	300
604	20231204	090500	79226750	2430	2440	2440	2430	11625
605	20231204	090400	50891155	2445	2440	2445	2440	2672
606	20231204	090300	44371425	2435	2430	2435	2430	395
607	20231204	090200	43410090	2435	2435	2435	2435	850
608	20231204	090100	41340340	2435	2430	2435	2430	2065
609	20231204	090000	36313315	2435	2460	2460	2435	14827