KissMeData/363280/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211600	546700635	5010	5010	5010	5010	3583
3	20231205	211500	546700635	5010	5010	5010	5010	0
4	20231205	211400	546700635	5010	5010	5010	5010	0
5	20231205	211300	546700635	5010	5010	5010	5010	0
6	20231205	211200	546700635	5010	5010	5010	5010	0
7	20231205	211100	546700635	5010	5010	5010	5010	0
8	20231205	211000	546700635	5010	5010	5010	5010	0
9	20231205	210900	546700635	5010	5010	5010	5010	0
10	20231205	210800	546700635	5010	5010	5010	5010	0
11	20231205	210700	546700635	5010	5010	5010	5010	0
12	20231205	210600	546700635	5010	5010	5010	5010	0
13	20231205	210500	546700635	5010	5010	5010	5010	0
14	20231205	210400	546700635	5010	5010	5010	5010	0
15	20231205	210300	546700635	5010	5010	5010	5010	0
16	20231205	210200	546700635	5010	5010	5010	5010	0
17	20231205	210100	546700635	5010	5010	5010	5010	0
18	20231205	210000	546700635	5010	5010	5010	5010	0
19	20231205	205900	546700635	5010	5010	5010	5010	0
20	20231205	205800	546700635	5010	5010	5010	5010	0
21	20231205	205700	546700635	5010	5010	5010	5010	0
22	20231205	205600	546700635	5010	5010	5010	5010	0
23	20231205	205500	546700635	5010	5010	5010	5010	0
24	20231205	205400	546700635	5010	5010	5010	5010	0
25	20231205	205300	546700635	5010	5010	5010	5010	0
26	20231205	205200	546700635	5010	5010	5010	5010	0
27	20231205	205100	546700635	5010	5010	5010	5010	0
28	20231205	205000	546700635	5010	5010	5010	5010	0
29	20231205	204900	546700635	5010	5010	5010	5010	0
30	20231205	204800	546700635	5010	5010	5010	5010	0
31	20231205	204700	546700635	5010	5010	5010	5010	0
32	20231205	204600	546700635	5010	5010	5010	5010	3583
33	20231205	204500	546700635	5010	5010	5010	5010	0
34	20231205	204400	546700635	5010	5010	5010	5010	0
35	20231205	204300	546700635	5010	5010	5010	5010	0
36	20231205	204200	546700635	5010	5010	5010	5010	0
37	20231205	204100	546700635	5010	5010	5010	5010	0
38	20231205	204000	546700635	5010	5010	5010	5010	0
39	20231205	203900	546700635	5010	5010	5010	5010	0
40	20231205	203800	546700635	5010	5010	5010	5010	0
41	20231205	203700	546700635	5010	5010	5010	5010	0
42	20231205	203600	546700635	5010	5010	5010	5010	0
43	20231205	203500	546700635	5010	5010	5010	5010	0
44	20231205	203400	546700635	5010	5010	5010	5010	0
45	20231205	203300	546700635	5010	5010	5010	5010	0
46	20231205	203200	546700635	5010	5010	5010	5010	0
47	20231205	203100	546700635	5010	5010	5010	5010	0
48	20231205	203000	546700635	5010	5010	5010	5010	0
49	20231205	202900	546700635	5010	5010	5010	5010	0
50	20231205	202800	546700635	5010	5010	5010	5010	0
51	20231205	202700	546700635	5010	5010	5010	5010	0
52	20231205	202600	546700635	5010	5010	5010	5010	0
53	20231205	202500	546700635	5010	5010	5010	5010	0
54	20231205	202400	546700635	5010	5010	5010	5010	0
55	20231205	202300	546700635	5010	5010	5010	5010	0
56	20231205	202200	546700635	5010	5010	5010	5010	0
57	20231205	202100	546700635	5010	5010	5010	5010	0
58	20231205	202000	546700635	5010	5010	5010	5010	0
59	20231205	201900	546700635	5010	5010	5010	5010	0
60	20231205	201800	546700635	5010	5010	5010	5010	0
61	20231205	201700	546700635	5010	5010	5010	5010	0
62	20231205	201600	546700635	5010	5010	5010	5010	3583
63	20231205	201500	546700635	5010	5010	5010	5010	0
64	20231205	201400	546700635	5010	5010	5010	5010	0
65	20231205	201300	546700635	5010	5010	5010	5010	0
66	20231205	201200	546700635	5010	5010	5010	5010	0
67	20231205	201100	546700635	5010	5010	5010	5010	0
68	20231205	201000	546700635	5010	5010	5010	5010	0
69	20231205	200900	546700635	5010	5010	5010	5010	0
70	20231205	200800	546700635	5010	5010	5010	5010	0
71	20231205	200700	546700635	5010	5010	5010	5010	0
72	20231205	200600	546700635	5010	5010	5010	5010	0
73	20231205	200500	546700635	5010	5010	5010	5010	0
74	20231205	200400	546700635	5010	5010	5010	5010	0
75	20231205	200300	546700635	5010	5010	5010	5010	0
76	20231205	200200	546700635	5010	5010	5010	5010	0
77	20231205	200100	546700635	5010	5010	5010	5010	0
78	20231205	200000	546700635	5010	5010	5010	5010	0
79	20231205	195900	546700635	5010	5010	5010	5010	0
80	20231205	195800	546700635	5010	5010	5010	5010	0
81	20231205	195700	546700635	5010	5010	5010	5010	0
82	20231205	195600	546700635	5010	5010	5010	5010	0
83	20231205	195500	546700635	5010	5010	5010	5010	0
84	20231205	195400	546700635	5010	5010	5010	5010	0
85	20231205	195300	546700635	5010	5010	5010	5010	0
86	20231205	195200	546700635	5010	5010	5010	5010	0
87	20231205	195100	546700635	5010	5010	5010	5010	0
88	20231205	195000	546700635	5010	5010	5010	5010	0
89	20231205	194900	546700635	5010	5010	5010	5010	0
90	20231205	194800	546700635	5010	5010	5010	5010	0
91	20231205	194700	546700635	5010	5010	5010	5010	0
92	20231205	194600	546700635	5010	5010	5010	5010	3583
93	20231205	194500	546700635	5010	5010	5010	5010	0
94	20231205	194400	546700635	5010	5010	5010	5010	0
95	20231205	194300	546700635	5010	5010	5010	5010	0
96	20231205	194200	546700635	5010	5010	5010	5010	0
97	20231205	194100	546700635	5010	5010	5010	5010	0
98	20231205	194000	546700635	5010	5010	5010	5010	0
99	20231205	193900	546700635	5010	5010	5010	5010	0
100	20231205	193800	546700635	5010	5010	5010	5010	0
101	20231205	193700	546700635	5010	5010	5010	5010	0
102	20231205	193600	546700635	5010	5010	5010	5010	0
103	20231205	193500	546700635	5010	5010	5010	5010	0
104	20231205	193400	546700635	5010	5010	5010	5010	0
105	20231205	193300	546700635	5010	5010	5010	5010	0
106	20231205	193200	546700635	5010	5010	5010	5010	0
107	20231205	193100	546700635	5010	5010	5010	5010	0
108	20231205	193000	546700635	5010	5010	5010	5010	0
109	20231205	192900	546700635	5010	5010	5010	5010	0
110	20231205	192800	546700635	5010	5010	5010	5010	0
111	20231205	192700	546700635	5010	5010	5010	5010	0
112	20231205	192600	546700635	5010	5010	5010	5010	0
113	20231205	192500	546700635	5010	5010	5010	5010	0
114	20231205	192400	546700635	5010	5010	5010	5010	0
115	20231205	192300	546700635	5010	5010	5010	5010	0
116	20231205	192200	546700635	5010	5010	5010	5010	0
117	20231205	192100	546700635	5010	5010	5010	5010	0
118	20231205	192000	546700635	5010	5010	5010	5010	0
119	20231205	191900	546700635	5010	5010	5010	5010	0
120	20231205	191800	546700635	5010	5010	5010	5010	0
121	20231205	191700	546700635	5010	5010	5010	5010	0
122	20231205	191600	546700635	5010	5010	5010	5010	3583
123	20231205	191500	546700635	5010	5010	5010	5010	0
124	20231205	191400	546700635	5010	5010	5010	5010	0
125	20231205	191300	546700635	5010	5010	5010	5010	0
126	20231205	191200	546700635	5010	5010	5010	5010	0
127	20231205	191100	546700635	5010	5010	5010	5010	0
128	20231205	191000	546700635	5010	5010	5010	5010	0
129	20231205	190900	546700635	5010	5010	5010	5010	0
130	20231205	190800	546700635	5010	5010	5010	5010	0
131	20231205	190700	546700635	5010	5010	5010	5010	0
132	20231205	190600	546700635	5010	5010	5010	5010	0
133	20231205	190500	546700635	5010	5010	5010	5010	0
134	20231205	190400	546700635	5010	5010	5010	5010	0
135	20231205	190300	546700635	5010	5010	5010	5010	0
136	20231205	190200	546700635	5010	5010	5010	5010	0
137	20231205	190100	546700635	5010	5010	5010	5010	0
138	20231205	190000	546700635	5010	5010	5010	5010	0
139	20231205	185900	546700635	5010	5010	5010	5010	0
140	20231205	185800	546700635	5010	5010	5010	5010	0
141	20231205	185700	546700635	5010	5010	5010	5010	0
142	20231205	185600	546700635	5010	5010	5010	5010	0
143	20231205	185500	546700635	5010	5010	5010	5010	0
144	20231205	185400	546700635	5010	5010	5010	5010	0
145	20231205	185300	546700635	5010	5010	5010	5010	0
146	20231205	185200	546700635	5010	5010	5010	5010	0
147	20231205	185100	546700635	5010	5010	5010	5010	0
148	20231205	185000	546700635	5010	5010	5010	5010	0
149	20231205	184900	546700635	5010	5010	5010	5010	0
150	20231205	184800	546700635	5010	5010	5010	5010	0
151	20231205	184700	546700635	5010	5010	5010	5010	0
152	20231205	184600	546700635	5010	5010	5010	5010	3583
153	20231205	184500	546700635	5010	5010	5010	5010	0
154	20231205	184400	546700635	5010	5010	5010	5010	0
155	20231205	184300	546700635	5010	5010	5010	5010	0
156	20231205	184200	546700635	5010	5010	5010	5010	0
157	20231205	184100	546700635	5010	5010	5010	5010	0
158	20231205	184000	546700635	5010	5010	5010	5010	0
159	20231205	183900	546700635	5010	5010	5010	5010	0
160	20231205	183800	546700635	5010	5010	5010	5010	0
161	20231205	183700	546700635	5010	5010	5010	5010	0
162	20231205	183600	546700635	5010	5010	5010	5010	0
163	20231205	183500	546700635	5010	5010	5010	5010	0
164	20231205	183400	546700635	5010	5010	5010	5010	0
165	20231205	183300	546700635	5010	5010	5010	5010	0
166	20231205	183200	546700635	5010	5010	5010	5010	0
167	20231205	183100	546700635	5010	5010	5010	5010	0
168	20231205	183000	546700635	5010	5010	5010	5010	0
169	20231205	182900	546700635	5010	5010	5010	5010	0
170	20231205	182800	546700635	5010	5010	5010	5010	0
171	20231205	182700	546700635	5010	5010	5010	5010	0
172	20231205	182600	546700635	5010	5010	5010	5010	0
173	20231205	182500	546700635	5010	5010	5010	5010	0
174	20231205	182400	546700635	5010	5010	5010	5010	0
175	20231205	182300	546700635	5010	5010	5010	5010	0
176	20231205	182200	546700635	5010	5010	5010	5010	0
177	20231205	182100	546700635	5010	5010	5010	5010	0
178	20231205	182000	546700635	5010	5010	5010	5010	0
179	20231205	181900	546700635	5010	5010	5010	5010	0
180	20231205	181800	546700635	5010	5010	5010	5010	0
181	20231205	181700	546700635	5010	5010	5010	5010	0
182	20231205	181600	546700635	5010	5010	5010	5010	3583
183	20231205	181500	546700635	5010	5010	5010	5010	0
184	20231205	181400	546700635	5010	5010	5010	5010	0
185	20231205	181300	546700635	5010	5010	5010	5010	0
186	20231205	181200	546700635	5010	5010	5010	5010	0
187	20231205	181100	546700635	5010	5010	5010	5010	0
188	20231205	181000	546700635	5010	5010	5010	5010	0
189	20231205	180900	546700635	5010	5010	5010	5010	0
190	20231205	180800	546700635	5010	5010	5010	5010	0
191	20231205	180700	546700635	5010	5010	5010	5010	0
192	20231205	180600	546700635	5010	5010	5010	5010	0
193	20231205	180500	546700635	5010	5010	5010	5010	0
194	20231205	180400	546700635	5010	5010	5010	5010	0
195	20231205	180300	546700635	5010	5010	5010	5010	0
196	20231205	180200	546700635	5010	5010	5010	5010	0
197	20231205	180100	546700635	5010	5010	5010	5010	0
198	20231205	180000	546700635	5010	5010	5010	5010	0
199	20231205	175900	546700635	5010	5010	5010	5010	0
200	20231205	175800	546700635	5010	5010	5010	5010	0
201	20231205	175700	546700635	5010	5010	5010	5010	0
202	20231205	175600	546700635	5010	5010	5010	5010	0
203	20231205	175500	546700635	5010	5010	5010	5010	0
204	20231205	175400	546700635	5010	5010	5010	5010	0
205	20231205	175300	546700635	5010	5010	5010	5010	0
206	20231205	175200	546700635	5010	5010	5010	5010	0
207	20231205	175100	546700635	5010	5010	5010	5010	0
208	20231205	175000	546700635	5010	5010	5010	5010	0
209	20231205	174900	546700635	5010	5010	5010	5010	0
210	20231205	174800	546700635	5010	5010	5010	5010	0
211	20231205	174700	546700635	5010	5010	5010	5010	0
212	20231205	174600	546700635	5010	5010	5010	5010	3583
213	20231205	174500	546700635	5010	5010	5010	5010	0
214	20231205	174400	546700635	5010	5010	5010	5010	0
215	20231205	174300	546700635	5010	5010	5010	5010	0
216	20231205	174200	546700635	5010	5010	5010	5010	0
217	20231205	174100	546700635	5010	5010	5010	5010	0
218	20231205	174000	546700635	5010	5010	5010	5010	0
219	20231205	173900	546700635	5010	5010	5010	5010	0
220	20231205	173800	546700635	5010	5010	5010	5010	0
221	20231205	173700	546700635	5010	5010	5010	5010	0
222	20231205	173600	546700635	5010	5010	5010	5010	0
223	20231205	173500	546700635	5010	5010	5010	5010	0
224	20231205	173400	546700635	5010	5010	5010	5010	0
225	20231205	173300	546700635	5010	5010	5010	5010	0
226	20231205	173200	546700635	5010	5010	5010	5010	0
227	20231205	173100	546700635	5010	5010	5010	5010	0
228	20231205	173000	546700635	5010	5010	5010	5010	0
229	20231205	172900	546700635	5010	5010	5010	5010	0
230	20231205	172800	546700635	5010	5010	5010	5010	0
231	20231205	172700	546700635	5010	5010	5010	5010	0
232	20231205	172600	546700635	5010	5010	5010	5010	0
233	20231205	172500	546700635	5010	5010	5010	5010	0
234	20231205	172400	546700635	5010	5010	5010	5010	0
235	20231205	172300	546700635	5010	5010	5010	5010	0
236	20231205	172200	546700635	5010	5010	5010	5010	0
237	20231205	172100	546700635	5010	5010	5010	5010	0
238	20231205	172000	546700635	5010	5010	5010	5010	0
239	20231205	171900	546700635	5010	5010	5010	5010	0
240	20231205	171800	546700635	5010	5010	5010	5010	0
241	20231205	171700	546700635	5010	5010	5010	5010	0
242	20231205	171600	546700635	5010	5010	5010	5010	3583
243	20231205	171500	546700635	5010	5010	5010	5010	0
244	20231205	171400	546700635	5010	5010	5010	5010	0
245	20231205	171300	546700635	5010	5010	5010	5010	0
246	20231205	171200	546700635	5010	5010	5010	5010	0
247	20231205	171100	546700635	5010	5010	5010	5010	0
248	20231205	171000	546700635	5010	5010	5010	5010	0
249	20231205	170900	546700635	5010	5010	5010	5010	0
250	20231205	170800	546700635	5010	5010	5010	5010	0
251	20231205	170700	546700635	5010	5010	5010	5010	0
252	20231205	170600	546700635	5010	5010	5010	5010	0
253	20231205	170500	546700635	5010	5010	5010	5010	0
254	20231205	170400	546700635	5010	5010	5010	5010	0
255	20231205	170300	546700635	5010	5010	5010	5010	0
256	20231205	170200	546700635	5010	5010	5010	5010	0
257	20231205	170100	546700635	5010	5010	5010	5010	0
258	20231205	170000	546700635	5010	5010	5010	5010	0
259	20231205	165900	546700635	5010	5010	5010	5010	0
260	20231205	165800	546700635	5010	5010	5010	5010	0
261	20231205	165700	546700635	5010	5010	5010	5010	0
262	20231205	165600	546700635	5010	5010	5010	5010	0
263	20231205	165500	546700635	5010	5010	5010	5010	0
264	20231205	165400	546700635	5010	5010	5010	5010	0
265	20231205	165300	546700635	5010	5010	5010	5010	0
266	20231205	165200	546700635	5010	5010	5010	5010	0
267	20231205	165100	546700635	5010	5010	5010	5010	0
268	20231205	165000	546700635	5010	5010	5010	5010	0
269	20231205	164900	546700635	5010	5010	5010	5010	0
270	20231205	164800	546700635	5010	5010	5010	5010	0
271	20231205	164700	546700635	5010	5010	5010	5010	0
272	20231205	164600	546700635	5010	5010	5010	5010	3583
273	20231205	164500	546700635	5010	5010	5010	5010	0
274	20231205	164400	546700635	5010	5010	5010	5010	0
275	20231205	164300	546700635	5010	5010	5010	5010	0
276	20231205	164200	546700635	5010	5010	5010	5010	0
277	20231205	164100	546700635	5010	5010	5010	5010	0
278	20231205	164000	546700635	5010	5010	5010	5010	0
279	20231205	163900	546700635	5010	5010	5010	5010	0
280	20231205	163800	546700635	5010	5010	5010	5010	0
281	20231205	163700	546700635	5010	5010	5010	5010	0
282	20231205	163600	546700635	5010	5010	5010	5010	0
283	20231205	163500	546700635	5010	5010	5010	5010	0
284	20231205	163400	546700635	5010	5010	5010	5010	0
285	20231205	163300	546700635	5010	5010	5010	5010	0
286	20231205	163200	546700635	5010	5010	5010	5010	0
287	20231205	163100	546700635	5010	5010	5010	5010	0
288	20231205	163000	546700635	5010	5010	5010	5010	0
289	20231205	162900	546700635	5010	5010	5010	5010	0
290	20231205	162800	546700635	5010	5010	5010	5010	0
291	20231205	162700	546700635	5010	5010	5010	5010	0
292	20231205	162600	546700635	5010	5010	5010	5010	0
293	20231205	162500	546700635	5010	5010	5010	5010	0
294	20231205	162400	546700635	5010	5010	5010	5010	0
295	20231205	162300	546700635	5010	5010	5010	5010	0
296	20231205	162200	546700635	5010	5010	5010	5010	0
297	20231205	162100	546700635	5010	5010	5010	5010	0
298	20231205	162000	546700635	5010	5010	5010	5010	0
299	20231205	161900	546700635	5010	5010	5010	5010	0
300	20231205	161800	546700635	5010	5010	5010	5010	0
301	20231205	161700	546700635	5010	5010	5010	5010	0
302	20231205	161600	546700635	5010	5010	5010	5010	3583
303	20231205	161500	546700635	5010	5010	5010	5010	0
304	20231205	161400	546700635	5010	5010	5010	5010	0
305	20231205	161300	546700635	5010	5010	5010	5010	0
306	20231205	161200	546700635	5010	5010	5010	5010	0
307	20231205	161100	546700635	5010	5010	5010	5010	0
308	20231205	161000	546700635	5010	5010	5010	5010	0
309	20231205	160900	546700635	5010	5010	5010	5010	0
310	20231205	160800	546700635	5010	5010	5010	5010	0
311	20231205	160700	546700635	5010	5010	5010	5010	0
312	20231205	160600	546700635	5010	5010	5010	5010	0
313	20231205	160500	546700635	5010	5010	5010	5010	0
314	20231205	160400	546700635	5010	5010	5010	5010	0
315	20231205	160300	546700635	5010	5010	5010	5010	0
316	20231205	160200	546700635	5010	5010	5010	5010	0
317	20231205	160100	546700635	5010	5010	5010	5010	0
318	20231205	160000	546700635	5010	5010	5010	5010	0
319	20231205	155900	546700635	5010	5010	5010	5010	0
320	20231205	155800	546700635	5010	5010	5010	5010	0
321	20231205	155700	546700635	5010	5010	5010	5010	0
322	20231205	155600	546700635	5010	5010	5010	5010	0
323	20231205	155500	546700635	5010	5010	5010	5010	0
324	20231205	155400	546700635	5010	5010	5010	5010	0
325	20231205	155300	546700635	5010	5010	5010	5010	0
326	20231205	155200	546700635	5010	5010	5010	5010	0
327	20231205	155100	546700635	5010	5010	5010	5010	0
328	20231205	155000	546700635	5010	5010	5010	5010	0
329	20231205	154900	546700635	5010	5010	5010	5010	0
330	20231205	154800	546700635	5010	5010	5010	5010	0
331	20231205	154700	546700635	5010	5010	5010	5010	0
332	20231205	154600	546700635	5010	5010	5010	5010	3583
333	20231205	154500	546700635	5010	5010	5010	5010	0
334	20231205	154400	546700635	5010	5010	5010	5010	0
335	20231205	154300	546700635	5010	5010	5010	5010	0
336	20231205	154200	546700635	5010	5010	5010	5010	0
337	20231205	154100	546700635	5010	5010	5010	5010	0
338	20231205	154000	546700635	5010	5010	5010	5010	0
339	20231205	153900	546700635	5010	5010	5010	5010	0
340	20231205	153800	546700635	5010	5010	5010	5010	0
341	20231205	153700	546700635	5010	5010	5010	5010	0
342	20231205	153600	546700635	5010	5010	5010	5010	0
343	20231205	153500	546700635	5010	5010	5010	5010	0
344	20231205	153400	546700635	5010	5010	5010	5010	0
345	20231205	153300	546700635	5010	5010	5010	5010	0
346	20231205	153200	546700635	5010	5010	5010	5010	0
347	20231205	153100	546700635	5010	5010	5010	5010	0
348	20231205	153000	546700635	5010	5010	5010	5010	3583
349	20231205	152900	528749805	4985	4985	4985	4985	0
350	20231205	152800	528749805	4985	4985	4985	4985	0
351	20231205	152700	528749805	4985	4985	4985	4985	0
352	20231205	152600	528749805	4985	4985	4985	4985	0
353	20231205	152500	528749805	4985	4985	4985	4985	0
354	20231205	152400	528749805	4985	4985	4985	4985	0
355	20231205	152300	528749805	4985	4985	4985	4985	0
356	20231205	152200	528749805	4985	4985	4985	4985	0
357	20231205	152100	528749805	4985	4985	4985	4985	0
358	20231205	152000	528749805	4985	4985	4985	4985	0
359	20231205	151900	528749805	4985	4985	5010	4980	1864
360	20231205	151800	519440275	4980	4985	4985	4980	354
361	20231205	151700	517676650	4985	4980	4990	4980	161
362	20231205	151600	516874360	4990	4985	4990	4980	336
363	20231205	151500	515199910	4985	4985	4985	4980	258
364	20231205	151400	513914350	4980	4985	4985	4980	376
365	20231205	151300	512041415	4985	4985	4995	4985	193
366	20231205	151200	511079090	4985	4985	4995	4985	361
367	20231205	151100	509277110	4995	4995	5000	4985	754
368	20231205	151000	505515100	4995	4985	4995	4985	355
369	20231205	150900	503743635	4990	4990	4990	4990	0
370	20231205	150800	503743635	4990	4990	4990	4990	179
371	20231205	150700	502850425	4985	4985	4985	4985	21
372	20231205	150600	502745740	4985	4985	4995	4985	227
373	20231205	150500	501613915	4980	4980	4985	4980	818
374	20231205	150400	497537390	4980	4980	4980	4980	0
375	20231205	150300	497537390	4980	4980	4985	4975	1137
376	20231205	150200	491875375	4980	4985	4985	4980	54
377	20231205	150100	491606440	4985	4985	4985	4980	94
378	20231205	150000	491138085	4985	4985	4985	4985	3
379	20231205	145900	491123130	4985	4985	4985	4985	75
380	20231205	145800	490749255	4985	4985	4985	4985	5
381	20231205	145700	490724330	4980	4985	4985	4980	31
382	20231205	145600	490569945	4990	4990	4990	4990	0
383	20231205	145500	490569945	4990	4990	4990	4990	150
384	20231205	145400	489821445	4985	4985	4985	4985	0
385	20231205	145300	489821445	4985	4985	4985	4985	0
386	20231205	145200	489821445	4985	4985	4985	4985	50
387	20231205	145100	489572195	4985	4985	4985	4985	171
388	20231205	145000	488719760	4985	4985	4985	4985	1
389	20231205	144900	488714775	4985	4985	4985	4985	689
390	20231205	144800	485280110	4985	4985	4985	4985	19
391	20231205	144700	485185395	4990	4985	4990	4985	5
392	20231205	144600	485160465	4990	4990	4990	4985	149
393	20231205	144500	484416985	4990	4990	4990	4990	15
394	20231205	144400	484342135	4990	4990	4990	4990	263
395	20231205	144300	483029765	4985	4985	4985	4985	122
396	20231205	144200	482421595	4990	4990	4990	4990	200
397	20231205	144100	481423595	4990	4990	4990	4990	454
398	20231205	144000	479158135	4990	4990	4990	4990	0
399	20231205	143900	479158135	4990	4990	4990	4990	0
400	20231205	143800	479158135	4990	4995	4995	4990	103
401	20231205	143700	478643660	4990	4990	4995	4990	235
402	20231205	143600	477470255	4990	5010	5010	4990	1541
403	20231205	143500	469767525	5010	5010	5010	5010	13
404	20231205	143400	469702395	5000	5000	5000	5000	0
405	20231205	143300	469702395	5000	5000	5000	5000	0
406	20231205	143200	469702395	5000	5000	5000	5000	0
407	20231205	143100	469702395	5000	5000	5000	5000	821
408	20231205	143000	465597395	5000	5000	5000	5000	0
409	20231205	142900	465597395	5000	5000	5000	5000	21
410	20231205	142800	465492395	5010	5010	5010	5010	1
411	20231205	142700	465487385	5010	5010	5010	5010	1278
412	20231205	142600	459084605	5020	5020	5020	5020	21
413	20231205	142500	458979185	5010	5010	5010	5010	1
414	20231205	142400	458974175	5010	5020	5020	5010	1117
415	20231205	142300	453371365	5020	5020	5020	5020	42
416	20231205	142200	453160525	5020	5010	5020	5010	85
417	20231205	142100	452734395	5020	5020	5020	5020	28
418	20231205	142000	452593835	5020	5020	5020	5010	43
419	20231205	141900	452377985	5020	5020	5020	5020	28
420	20231205	141800	452237425	5020	5020	5020	5020	78
421	20231205	141700	451845865	5020	5020	5020	5020	28
422	20231205	141600	451705305	5020	5020	5020	5020	42
423	20231205	141500	451494465	5020	5020	5020	5020	28
424	20231205	141400	451353905	5020	5020	5020	5020	545
425	20231205	141300	448618005	5020	5020	5020	5020	0
426	20231205	141200	448618005	5020	5020	5020	5020	24
427	20231205	141100	448497525	5010	5010	5010	5010	95
428	20231205	141000	448021575	5020	5020	5020	5020	2
429	20231205	140900	448011535	5030	5030	5030	5030	0
430	20231205	140800	448011535	5030	5030	5030	5030	0
431	20231205	140700	448011535	5030	5030	5030	5030	8
432	20231205	140600	447971295	5030	5030	5030	5030	0
433	20231205	140500	447971295	5030	5030	5030	5030	1
434	20231205	140400	447966265	5030	5030	5030	5010	307
435	20231205	140300	446428155	5020	5010	5020	5010	717
436	20231205	140200	442829375	5020	5040	5040	5020	10279
437	20231205	140100	391118985	5040	5040	5040	5040	91
438	20231205	140000	390660345	5040	5040	5050	5040	469
439	20231205	135900	388296575	5040	5050	5050	5040	1887
440	20231205	135800	378767275	5050	5060	5060	5050	688
441	20231205	135700	375291345	5060	5040	5060	5040	2334
442	20231205	135600	363495065	5040	5040	5040	5040	361
443	20231205	135500	361675625	5040	5040	5040	5040	0
444	20231205	135400	361675625	5040	5040	5040	5040	186
445	20231205	135300	360738185	5040	5030	5040	5030	1257
446	20231205	135200	354414225	5020	5020	5020	5020	0
447	20231205	135100	354414225	5020	5020	5020	5020	39
448	20231205	135000	354218445	5030	5030	5030	5030	30
449	20231205	134900	354067545	5030	5030	5030	5030	20
450	20231205	134800	353966945	5030	5030	5030	5030	119
451	20231205	134700	353368375	5030	5030	5030	5030	279
452	20231205	134600	351965005	5030	5030	5030	5030	0
453	20231205	134500	351965005	5030	5030	5030	5030	0
454	20231205	134400	351965005	5030	5030	5030	5030	0
455	20231205	134300	351965005	5030	5030	5030	5030	0
456	20231205	134200	351965005	5030	5020	5030	5020	66
457	20231205	134100	351633455	5030	5030	5030	5030	233
458	20231205	134000	350461465	5030	5030	5030	5030	28
459	20231205	133900	350320625	5030	5030	5030	5030	1
460	20231205	133800	350315595	5020	5020	5030	5020	760
461	20231205	133700	346493005	5040	5020	5040	5020	1469
462	20231205	133600	339115295	5010	5010	5010	5010	13
463	20231205	133500	339050165	5010	5010	5010	5010	0
464	20231205	133400	339050165	5010	5010	5010	5010	0
465	20231205	133300	339050165	5010	5020	5020	5010	15
466	20231205	133200	338974915	5020	5020	5020	5020	35
467	20231205	133100	338799215	5010	5010	5010	5010	20
468	20231205	133000	338699015	5020	5020	5020	5020	0
469	20231205	132900	338699015	5020	5020	5020	5020	0
470	20231205	132800	338699015	5020	5010	5020	5010	584
471	20231205	132700	335772505	5010	5030	5030	5010	34
472	20231205	132600	335601985	5040	5000	5040	5000	1981
473	20231205	132500	325666915	5000	5000	5000	5000	5
474	20231205	132400	325641915	5000	5000	5000	5000	13
475	20231205	132300	325576915	5010	5010	5010	5010	9
476	20231205	132200	325531825	5010	5010	5010	5010	1
477	20231205	132100	325526815	5010	5010	5010	5010	0
478	20231205	132000	325526815	5010	5010	5010	5010	43
479	20231205	131900	325311385	5000	5000	5000	5000	0
480	20231205	131800	325311385	5000	5000	5000	5000	10
481	20231205	131700	325261385	5010	5010	5010	5010	0
482	20231205	131600	325261385	5010	5010	5010	5010	0
483	20231205	131500	325261385	5010	5010	5010	5010	24
484	20231205	131400	325141145	5000	5000	5000	5000	15
485	20231205	131300	325066145	5010	5010	5010	5010	0
486	20231205	131200	325066145	5010	5010	5010	4995	197
487	20231205	131100	324080675	5010	5000	5010	5000	191
488	20231205	131000	323125435	5010	5010	5010	5010	0
489	20231205	130900	323125435	5010	5000	5010	5000	121
490	20231205	130800	322520235	5000	4990	5000	4990	510
491	20231205	130700	319975040	4990	4990	4990	4990	0
492	20231205	130600	319975040	4990	4990	4990	4990	0
493	20231205	130500	319975040	4990	4990	4990	4990	2
494	20231205	130400	319965060	4990	4990	4990	4990	21
495	20231205	130300	319860270	4990	4990	4990	4990	0
496	20231205	130200	319860270	4990	4990	4990	4990	23
497	20231205	130100	319745500	4990	4990	4990	4990	1
498	20231205	130000	319740510	4990	4990	4990	4990	0
499	20231205	125900	319740510	4990	4990	4990	4990	5
500	20231205	125800	319715560	4990	4990	4990	4990	5
501	20231205	125700	319690610	4990	4990	4990	4990	71
502	20231205	125600	319336320	4990	4990	4990	4990	10
503	20231205	125500	319286420	4990	4990	4990	4990	0
504	20231205	125400	319286420	4990	4990	4990	4990	0
505	20231205	125300	319286420	4990	4990	4990	4990	10
506	20231205	125200	319236520	4990	4990	4990	4990	27
507	20231205	125100	319101790	4985	4985	4985	4985	0
508	20231205	125000	319101790	4985	4985	4985	4985	40
509	20231205	124900	318902390	4980	4995	5030	4980	314
510	20231205	124800	317331105	4980	4985	5030	4980	1696
511	20231205	124700	308837020	4980	4980	4980	4980	0
512	20231205	124600	308837020	4980	4980	4980	4980	0
513	20231205	124500	308837020	4980	4980	4980	4980	0
514	20231205	124400	308837020	4980	4980	4980	4980	182
515	20231205	124300	307930660	4985	4985	4985	4985	12
516	20231205	124200	307870840	4980	4980	4980	4980	19
517	20231205	124100	307776220	4980	4980	4980	4980	97
518	20231205	124000	307293160	4975	4975	4975	4975	1
519	20231205	123900	307288185	4980	4980	4980	4980	167
520	20231205	123800	306456525	4975	4970	4975	4970	84
521	20231205	123700	306038630	4975	4975	4975	4975	31
522	20231205	123600	305884405	4975	4975	4975	4975	0
523	20231205	123500	305884405	4975	4975	4975	4975	153
524	20231205	123400	305123230	4975	4970	4975	4970	85
525	20231205	123300	304700765	4980	4980	4980	4980	5
526	20231205	123200	304675865	4980	4980	4980	4980	22
527	20231205	123100	304566305	4980	4980	4980	4980	0
528	20231205	123000	304566305	4980	4970	4980	4970	527
529	20231205	122900	301946700	4970	4970	4970	4970	1
530	20231205	122800	301941730	4970	4970	4970	4970	0
531	20231205	122700	301941730	4970	4970	4970	4970	1
532	20231205	122600	301936760	4970	4965	4970	4965	910
533	20231205	122500	297418230	4960	4960	4960	4960	0
534	20231205	122400	297418230	4960	4960	4960	4960	19
535	20231205	122300	297323990	4965	4965	4965	4960	2490
536	20231205	122200	284967275	4965	4965	4965	4965	0
537	20231205	122100	284967275	4965	4965	4965	4965	0
538	20231205	122000	284967275	4965	4965	4965	4965	657
539	20231205	121900	281705270	4965	4970	4970	4965	13
540	20231205	121800	281640680	4965	4965	4965	4965	30
541	20231205	121700	281491730	4965	4965	4965	4965	4
542	20231205	121600	281471870	4965	4970	4970	4965	126
543	20231205	121500	280846270	4970	4970	4970	4970	25
544	20231205	121400	280722020	4970	4970	4970	4970	2
545	20231205	121300	280712080	4965	4965	4965	4965	0
546	20231205	121200	280712080	4965	4965	4965	4965	0
547	20231205	121100	280712080	4965	4965	4965	4965	1
548	20231205	121000	280707115	4965	4965	4965	4965	0
549	20231205	120900	280707115	4965	4965	4965	4965	8
550	20231205	120800	280667395	4965	4970	4970	4965	26
551	20231205	120700	280538200	4970	4970	4975	4970	73
552	20231205	120600	280175385	4970	4970	4970	4970	0
553	20231205	120500	280175385	4970	4970	4970	4970	0
554	20231205	120400	280175385	4970	4970	4970	4970	1
555	20231205	120300	280170415	4980	4980	4980	4975	118
556	20231205	120200	279583355	4980	4965	4980	4965	128
557	20231205	120100	278947640	4980	4980	4980	4980	25
558	20231205	120000	278823140	4980	4965	4980	4965	1128
559	20231205	115900	273220380	4965	4965	4965	4965	0
560	20231205	115800	273220380	4965	4965	4965	4965	4
561	20231205	115700	273200520	4965	4965	4965	4965	18
562	20231205	115600	273111150	4965	4965	4965	4965	0
563	20231205	115500	273111150	4965	4965	4965	4965	0
564	20231205	115400	273111150	4965	4965	4965	4965	0
565	20231205	115300	273111150	4965	4965	4965	4965	300
566	20231205	115200	271621650	4960	4960	4960	4960	0
567	20231205	115100	271621650	4960	4960	4960	4960	0
568	20231205	115000	271621650	4960	4960	4960	4960	86
569	20231205	114900	271195090	4965	4965	4965	4965	37
570	20231205	114800	271011385	4965	4960	4965	4960	579
571	20231205	114700	268139215	4960	4960	4960	4960	0
572	20231205	114600	268139215	4960	4960	4960	4960	62
573	20231205	114500	267831695	4960	4960	4960	4960	12
574	20231205	114400	267772175	4960	4960	4960	4960	5
575	20231205	114300	267747375	4960	4960	4960	4960	2
576	20231205	114200	267737455	4960	4960	4960	4960	2
577	20231205	114100	267727535	4960	4960	4960	4960	16
578	20231205	114000	267648175	4960	4960	4960	4960	18
579	20231205	113900	267558895	4960	4960	4960	4960	20
580	20231205	113800	267459695	4960	4960	4960	4960	15
581	20231205	113700	267385295	4960	4960	4960	4960	19
582	20231205	113600	267291055	4960	4960	4960	4960	63
583	20231205	113500	266978575	4960	4960	4960	4960	420
584	20231205	113400	264895375	4955	4955	4955	4955	1
585	20231205	113300	264890420	4960	4960	4960	4960	15
586	20231205	113200	264816020	4965	4965	4965	4965	0
587	20231205	113100	264816020	4965	4965	4965	4965	0
588	20231205	113000	264816020	4965	4965	4965	4965	0
589	20231205	112900	264816020	4965	4965	4965	4965	0
590	20231205	112800	264816020	4965	4965	4965	4965	0
591	20231205	112700	264816020	4965	4965	4965	4965	95
592	20231205	112600	264344345	4965	4965	4965	4965	218
593	20231205	112500	263261975	4975	4975	4975	4975	0
594	20231205	112400	263261975	4975	4975	4975	4975	0
595	20231205	112300	263261975	4975	4975	4975	4975	0
596	20231205	112200	263261975	4975	4975	4975	4975	0
597	20231205	112100	263261975	4975	4975	4975	4975	0
598	20231205	112000	263261975	4975	4975	4975	4975	17
599	20231205	111900	263177400	4965	4965	4970	4965	22
600	20231205	111800	263068100	4975	4955	4975	4955	1913
601	20231205	111700	253586290	4955	4955	4955	4955	0
602	20231205	111600	253586290	4955	4955	4955	4955	12
603	20231205	111500	253526830	4955	4955	4955	4955	0
604	20231205	111400	253526830	4955	4955	4955	4955	334
605	20231205	111300	251871860	4955	4960	4960	4950	1832
606	20231205	111200	242791565	4965	4965	4965	4965	0
607	20231205	111100	242791565	4965	4960	4965	4960	41
608	20231205	111000	242588200	4965	4965	4965	4965	0
609	20231205	110900	242588200	4965	4965	4965	4965	42
610	20231205	110800	242379670	4965	4965	4965	4965	90
611	20231205	110700	241932820	4965	4965	4965	4965	0
612	20231205	110600	241932820	4965	4965	4965	4965	250
613	20231205	110500	240691570	4960	4960	4960	4960	125
614	20231205	110400	240071570	4965	4965	4965	4965	114
615	20231205	110300	239505560	4960	4965	4965	4960	14
616	20231205	110200	239436070	4970	4965	4970	4965	338
617	20231205	110100	237757895	4960	4960	4960	4960	0
618	20231205	110000	237757895	4960	4955	4960	4955	295
619	20231205	105900	236294745	4955	4960	4960	4955	594
620	20231205	105800	233350400	4965	4970	4970	4965	87
621	20231205	105700	232918395	4975	4975	4975	4975	0
622	20231205	105600	232918395	4975	4975	4975	4975	0
623	20231205	105500	232918395	4975	4975	4975	4975	14
624	20231205	105400	232848745	4975	4975	4975	4975	28
625	20231205	105300	232709445	4975	4970	4975	4970	55
626	20231205	105200	232435955	4970	4970	4970	4970	63
627	20231205	105100	232122845	4965	4970	4975	4965	35
628	20231205	105000	231948825	4970	4970	4970	4965	101
629	20231205	104900	231447020	4970	4970	4970	4970	14
630	20231205	104800	231377440	4965	4965	4965	4965	28
631	20231205	104700	231238420	4965	4960	4965	4960	692
632	20231205	104600	227806065	4960	4960	4960	4960	29
633	20231205	104500	227662225	4960	4960	4960	4960	42
634	20231205	104400	227453905	4960	4960	4960	4960	28
635	20231205	104300	227315025	4960	4960	4960	4960	100
636	20231205	104200	226819025	4960	4960	4960	4955	110
637	20231205	104100	226273475	4955	4955	4955	4955	22
638	20231205	104000	226164465	4955	4960	4965	4955	234
639	20231205	103900	225003805	4965	4965	4965	4960	78
640	20231205	103800	224616590	4965	4965	4965	4965	176
641	20231205	103700	223742750	4965	4960	4965	4960	101
642	20231205	103600	223241785	4965	4965	4965	4965	42
643	20231205	103500	223033255	4965	4965	4965	4965	44
644	20231205	103400	222814795	4965	4970	4970	4965	178
645	20231205	103300	221930955	4970	4965	4970	4965	622
646	20231205	103200	218842665	4965	4965	4965	4965	82
647	20231205	103100	218435535	4970	4970	4970	4970	28
648	20231205	103000	218296375	4970	4960	4970	4960	46
649	20231205	102900	218067995	4960	4960	4960	4960	47
650	20231205	102800	217834875	4955	4950	4955	4950	615
651	20231205	102700	214790505	4950	4950	4950	4950	46
652	20231205	102600	214562805	4945	4945	4950	4945	613
653	20231205	102500	211531440	4945	4945	4945	4940	244
654	20231205	102400	210325875	4945	4945	4945	4945	97
655	20231205	102300	209846210	4945	4945	4945	4945	65
656	20231205	102200	209524785	4945	4945	4945	4945	62
657	20231205	102100	209218195	4945	4950	4950	4945	69
658	20231205	102000	208876920	4950	4950	4950	4950	42
659	20231205	101900	208669020	4950	4950	4950	4950	28
660	20231205	101800	208530420	4950	4950	4950	4945	135
661	20231205	101700	207862635	4950	4950	4950	4950	28
662	20231205	101600	207724035	4950	4950	4950	4950	42
663	20231205	101500	207516135	4950	4950	4950	4950	42
664	20231205	101400	207308235	4950	4950	4950	4950	1548
665	20231205	101300	199645635	4945	4940	4945	4940	431
666	20231205	101200	197516360	4940	4940	4940	4940	4
667	20231205	101100	197496600	4940	4940	4940	4940	0
668	20231205	101000	197496600	4940	4940	4940	4940	1157
669	20231205	100900	191781020	4940	4940	4945	4935	986
670	20231205	100800	186910170	4950	4950	4950	4950	0
671	20231205	100700	186910170	4950	4950	4950	4950	0
672	20231205	100600	186910170	4950	4950	4950	4935	252
673	20231205	100500	185663550	4935	4940	4945	4935	3529
674	20231205	100400	168218525	4940	4935	4940	4935	201
675	20231205	100300	167225590	4935	4930	4935	4930	90
676	20231205	100200	166781590	4925	4940	4940	4925	1062
677	20231205	100100	161543095	4940	4945	4945	4935	396
678	20231205	100000	159585280	4945	4940	4950	4940	36
679	20231205	095900	159407285	4940	4940	4940	4940	4
680	20231205	095800	159387525	4940	4940	4940	4940	93
681	20231205	095700	158928105	4940	4945	4950	4940	110
682	20231205	095600	158384215	4940	4965	4965	4940	1072
683	20231205	095500	153077195	4965	4950	4965	4950	354
684	20231205	095400	151323435	4950	4945	4950	4930	5363
685	20231205	095300	124857995	4950	4955	4955	4945	174
686	20231205	095200	123996090	4960	4965	4965	4960	211
687	20231205	095100	122948705	4975	4960	4975	4960	348
688	20231205	095000	121220660	4960	4965	4965	4960	154
689	20231205	094900	120456290	4960	4955	4960	4955	93
690	20231205	094800	119995030	4955	4955	4955	4955	344
691	20231205	094700	118290510	4945	4945	4945	4945	0
692	20231205	094600	118290510	4945	4960	4960	4945	538
693	20231205	094500	115627110	4960	4960	4960	4960	98
694	20231205	094400	115141030	4960	4960	4960	4960	48
695	20231205	094300	114902950	4945	4945	4945	4945	0
696	20231205	094200	114902950	4945	4945	4945	4945	0
697	20231205	094100	114902950	4945	4960	4965	4945	68
698	20231205	094000	114566020	4955	4945	4955	4945	66
699	20231205	093900	114239430	4940	4945	4945	4940	10
700	20231205	093800	114190020	4960	4960	4960	4960	0
701	20231205	093700	114190020	4960	4935	4960	4935	634
702	20231205	093600	111055290	4935	4950	4950	4930	864
703	20231205	093500	106781770	4960	4960	4960	4960	66
704	20231205	093400	106454410	4965	4955	4965	4955	167
705	20231205	093300	105626455	4965	4955	4965	4955	108
706	20231205	093200	105091200	4955	4960	4960	4950	60
707	20231205	093100	104793955	4960	4955	4965	4950	158
708	20231205	093000	104010550	4955	4950	4955	4950	109
709	20231205	092900	103470690	4945	4950	4950	4945	123
710	20231205	092800	102862000	4945	4935	4950	4935	158
711	20231205	092700	102081315	4935	4940	4940	4935	53
712	20231205	092600	101819665	4935	4935	4935	4925	92
713	20231205	092500	101365835	4935	4935	4935	4935	69
714	20231205	092400	101025320	4935	4935	4935	4935	0
715	20231205	092300	101025320	4935	4930	4935	4920	377
716	20231205	092200	99167715	4930	4920	4930	4920	123
717	20231205	092100	98562000	4920	4930	4930	4920	438
718	20231205	092000	96404465	4925	4935	4935	4920	223
719	20231205	091900	95305730	4920	4920	4935	4920	195
720	20231205	091800	94346315	4920	4925	4930	4915	1004
721	20231205	091700	89406390	4920	4920	4920	4920	201
722	20231205	091600	88417470	4920	4935	4935	4920	248
723	20231205	091500	87196755	4935	4950	4950	4910	1080
724	20231205	091400	81869380	4950	4935	4950	4935	605
725	20231205	091300	78879800	4930	4920	4930	4890	2450
726	20231205	091200	66861845	4920	4925	4925	4920	106
727	20231205	091100	66340285	4925	4925	4935	4925	2342
728	20231205	091000	54794940	4930	4935	4935	4925	1105
729	20231205	090900	49343370	4935	4935	4945	4930	1124
730	20231205	090800	43796655	4935	4980	4980	4935	2389
731	20231205	090700	31946515	4980	4990	4990	4970	199
732	20231205	090600	30956490	4970	4990	5000	4970	620
733	20231205	090500	27871600	4990	5000	5010	4990	1625
734	20231205	090400	19745340	5010	5010	5010	5000	108
735	20231205	090300	19205260	5000	5030	5030	5000	528
736	20231205	090200	16558700	5030	5000	5030	5000	1655
737	20231205	090100	8274850	5000	5010	5030	5000	1455
738	20231205	090000	998980	5020	5020	5020	5020	199