KissMeData/095720/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200000	868883855	2710	2710	2710	2710	2792
3	20231204	195900	868883855	2710	2710	2710	2710	0
4	20231204	195800	868883855	2710	2710	2710	2710	0
5	20231204	195700	868883855	2710	2710	2710	2710	0
6	20231204	195600	868883855	2710	2710	2710	2710	0
7	20231204	195500	868883855	2710	2710	2710	2710	0
8	20231204	195400	868883855	2710	2710	2710	2710	0
9	20231204	195300	868883855	2710	2710	2710	2710	0
10	20231204	195200	868883855	2710	2710	2710	2710	0
11	20231204	195100	868883855	2710	2710	2710	2710	0
12	20231204	195000	868883855	2710	2710	2710	2710	0
13	20231204	194900	868883855	2710	2710	2710	2710	0
14	20231204	194800	868883855	2710	2710	2710	2710	0
15	20231204	194700	868883855	2710	2710	2710	2710	0
16	20231204	194600	868883855	2710	2710	2710	2710	0
17	20231204	194500	868883855	2710	2710	2710	2710	0
18	20231204	194400	868883855	2710	2710	2710	2710	0
19	20231204	194300	868883855	2710	2710	2710	2710	0
20	20231204	194200	868883855	2710	2710	2710	2710	0
21	20231204	194100	868883855	2710	2710	2710	2710	0
22	20231204	194000	868883855	2710	2710	2710	2710	0
23	20231204	193900	868883855	2710	2710	2710	2710	0
24	20231204	193800	868883855	2710	2710	2710	2710	0
25	20231204	193700	868883855	2710	2710	2710	2710	0
26	20231204	193600	868883855	2710	2710	2710	2710	0
27	20231204	193500	868883855	2710	2710	2710	2710	0
28	20231204	193400	868883855	2710	2710	2710	2710	0
29	20231204	193300	868883855	2710	2710	2710	2710	0
30	20231204	193200	868883855	2710	2710	2710	2710	0
31	20231204	193100	868883855	2710	2710	2710	2710	0
32	20231204	193000	868883855	2710	2710	2710	2710	2792
33	20231204	192900	868883855	2710	2710	2710	2710	0
34	20231204	192800	868883855	2710	2710	2710	2710	0
35	20231204	192700	868883855	2710	2710	2710	2710	0
36	20231204	192600	868883855	2710	2710	2710	2710	0
37	20231204	192500	868883855	2710	2710	2710	2710	0
38	20231204	192400	868883855	2710	2710	2710	2710	0
39	20231204	192300	868883855	2710	2710	2710	2710	0
40	20231204	192200	868883855	2710	2710	2710	2710	0
41	20231204	192100	868883855	2710	2710	2710	2710	0
42	20231204	192000	868883855	2710	2710	2710	2710	0
43	20231204	191900	868883855	2710	2710	2710	2710	0
44	20231204	191800	868883855	2710	2710	2710	2710	0
45	20231204	191700	868883855	2710	2710	2710	2710	0
46	20231204	191600	868883855	2710	2710	2710	2710	0
47	20231204	191500	868883855	2710	2710	2710	2710	0
48	20231204	191400	868883855	2710	2710	2710	2710	0
49	20231204	191300	868883855	2710	2710	2710	2710	0
50	20231204	191200	868883855	2710	2710	2710	2710	0
51	20231204	191100	868883855	2710	2710	2710	2710	0
52	20231204	191000	868883855	2710	2710	2710	2710	0
53	20231204	190900	868883855	2710	2710	2710	2710	0
54	20231204	190800	868883855	2710	2710	2710	2710	0
55	20231204	190700	868883855	2710	2710	2710	2710	0
56	20231204	190600	868883855	2710	2710	2710	2710	0
57	20231204	190500	868883855	2710	2710	2710	2710	0
58	20231204	190400	868883855	2710	2710	2710	2710	0
59	20231204	190300	868883855	2710	2710	2710	2710	0
60	20231204	190200	868883855	2710	2710	2710	2710	0
61	20231204	190100	868883855	2710	2710	2710	2710	0
62	20231204	190000	868883855	2710	2710	2710	2710	2792
63	20231204	185900	868883855	2710	2710	2710	2710	0
64	20231204	185800	868883855	2710	2710	2710	2710	0
65	20231204	185700	868883855	2710	2710	2710	2710	0
66	20231204	185600	868883855	2710	2710	2710	2710	0
67	20231204	185500	868883855	2710	2710	2710	2710	0
68	20231204	185400	868883855	2710	2710	2710	2710	0
69	20231204	185300	868883855	2710	2710	2710	2710	0
70	20231204	185200	868883855	2710	2710	2710	2710	0
71	20231204	185100	868883855	2710	2710	2710	2710	0
72	20231204	185000	868883855	2710	2710	2710	2710	0
73	20231204	184900	868883855	2710	2710	2710	2710	0
74	20231204	184800	868883855	2710	2710	2710	2710	0
75	20231204	184700	868883855	2710	2710	2710	2710	0
76	20231204	184600	868883855	2710	2710	2710	2710	0
77	20231204	184500	868883855	2710	2710	2710	2710	0
78	20231204	184400	868883855	2710	2710	2710	2710	0
79	20231204	184300	868883855	2710	2710	2710	2710	0
80	20231204	184200	868883855	2710	2710	2710	2710	0
81	20231204	184100	868883855	2710	2710	2710	2710	0
82	20231204	184000	868883855	2710	2710	2710	2710	0
83	20231204	183900	868883855	2710	2710	2710	2710	0
84	20231204	183800	868883855	2710	2710	2710	2710	0
85	20231204	183700	868883855	2710	2710	2710	2710	0
86	20231204	183600	868883855	2710	2710	2710	2710	0
87	20231204	183500	868883855	2710	2710	2710	2710	0
88	20231204	183400	868883855	2710	2710	2710	2710	0
89	20231204	183300	868883855	2710	2710	2710	2710	0
90	20231204	183200	868883855	2710	2710	2710	2710	0
91	20231204	183100	868883855	2710	2710	2710	2710	0
92	20231204	183000	868883855	2710	2710	2710	2710	2792
93	20231204	182900	868883855	2710	2710	2710	2710	0
94	20231204	182800	868883855	2710	2710	2710	2710	0
95	20231204	182700	868883855	2710	2710	2710	2710	0
96	20231204	182600	868883855	2710	2710	2710	2710	0
97	20231204	182500	868883855	2710	2710	2710	2710	0
98	20231204	182400	868883855	2710	2710	2710	2710	0
99	20231204	182300	868883855	2710	2710	2710	2710	0
100	20231204	182200	868883855	2710	2710	2710	2710	0
101	20231204	182100	868883855	2710	2710	2710	2710	0
102	20231204	182000	868883855	2710	2710	2710	2710	0
103	20231204	181900	868883855	2710	2710	2710	2710	0
104	20231204	181800	868883855	2710	2710	2710	2710	0
105	20231204	181700	868883855	2710	2710	2710	2710	0
106	20231204	181600	868883855	2710	2710	2710	2710	0
107	20231204	181500	868883855	2710	2710	2710	2710	0
108	20231204	181400	868883855	2710	2710	2710	2710	0
109	20231204	181300	868883855	2710	2710	2710	2710	0
110	20231204	181200	868883855	2710	2710	2710	2710	0
111	20231204	181100	868883855	2710	2710	2710	2710	0
112	20231204	181000	868883855	2710	2710	2710	2710	0
113	20231204	180900	868883855	2710	2710	2710	2710	0
114	20231204	180800	868883855	2710	2710	2710	2710	0
115	20231204	180700	868883855	2710	2710	2710	2710	0
116	20231204	180600	868883855	2710	2710	2710	2710	0
117	20231204	180500	868883855	2710	2710	2710	2710	0
118	20231204	180400	868883855	2710	2710	2710	2710	0
119	20231204	180300	868883855	2710	2710	2710	2710	0
120	20231204	180200	868883855	2710	2710	2710	2710	0
121	20231204	180100	868883855	2710	2710	2710	2710	0
122	20231204	180000	868883855	2710	2710	2710	2710	2792
123	20231204	175900	868883855	2710	2710	2710	2710	0
124	20231204	175800	868883855	2710	2710	2710	2710	0
125	20231204	175700	868883855	2710	2710	2710	2710	0
126	20231204	175600	868883855	2710	2710	2710	2710	0
127	20231204	175500	868883855	2710	2710	2710	2710	0
128	20231204	175400	868883855	2710	2710	2710	2710	0
129	20231204	175300	868883855	2710	2710	2710	2710	0
130	20231204	175200	868883855	2710	2710	2710	2710	0
131	20231204	175100	868883855	2710	2710	2710	2710	0
132	20231204	175000	868883855	2710	2710	2710	2710	0
133	20231204	174900	868883855	2710	2710	2710	2710	0
134	20231204	174800	868883855	2710	2710	2710	2710	0
135	20231204	174700	868883855	2710	2710	2710	2710	0
136	20231204	174600	868883855	2710	2710	2710	2710	0
137	20231204	174500	868883855	2710	2710	2710	2710	0
138	20231204	174400	868883855	2710	2710	2710	2710	0
139	20231204	174300	868883855	2710	2710	2710	2710	0
140	20231204	174200	868883855	2710	2710	2710	2710	0
141	20231204	174100	868883855	2710	2710	2710	2710	0
142	20231204	174000	868883855	2710	2710	2710	2710	0
143	20231204	173900	868883855	2710	2710	2710	2710	0
144	20231204	173800	868883855	2710	2710	2710	2710	0
145	20231204	173700	868883855	2710	2710	2710	2710	0
146	20231204	173600	868883855	2710	2710	2710	2710	0
147	20231204	173500	868883855	2710	2710	2710	2710	0
148	20231204	173400	868883855	2710	2710	2710	2710	0
149	20231204	173300	868883855	2710	2710	2710	2710	0
150	20231204	173200	868883855	2710	2710	2710	2710	0
151	20231204	173100	868883855	2710	2710	2710	2710	0
152	20231204	173000	868883855	2710	2710	2710	2710	2792
153	20231204	172900	868883855	2710	2710	2710	2710	0
154	20231204	172800	868883855	2710	2710	2710	2710	0
155	20231204	172700	868883855	2710	2710	2710	2710	0
156	20231204	172600	868883855	2710	2710	2710	2710	0
157	20231204	172500	868883855	2710	2710	2710	2710	0
158	20231204	172400	868883855	2710	2710	2710	2710	0
159	20231204	172300	868883855	2710	2710	2710	2710	0
160	20231204	172200	868883855	2710	2710	2710	2710	0
161	20231204	172100	868883855	2710	2710	2710	2710	0
162	20231204	172000	868883855	2710	2710	2710	2710	0
163	20231204	171900	868883855	2710	2710	2710	2710	0
164	20231204	171800	868883855	2710	2710	2710	2710	0
165	20231204	171700	868883855	2710	2710	2710	2710	0
166	20231204	171600	868883855	2710	2710	2710	2710	0
167	20231204	171500	868883855	2710	2710	2710	2710	0
168	20231204	171400	868883855	2710	2710	2710	2710	0
169	20231204	171300	868883855	2710	2710	2710	2710	0
170	20231204	171200	868883855	2710	2710	2710	2710	0
171	20231204	171100	868883855	2710	2710	2710	2710	0
172	20231204	171000	868883855	2710	2710	2710	2710	0
173	20231204	170900	868883855	2710	2710	2710	2710	0
174	20231204	170800	868883855	2710	2710	2710	2710	0
175	20231204	170700	868883855	2710	2710	2710	2710	0
176	20231204	170600	868883855	2710	2710	2710	2710	0
177	20231204	170500	868883855	2710	2710	2710	2710	0
178	20231204	170400	868883855	2710	2710	2710	2710	0
179	20231204	170300	868883855	2710	2710	2710	2710	0
180	20231204	170200	868883855	2710	2710	2710	2710	0
181	20231204	170100	868883855	2710	2710	2710	2710	0
182	20231204	170000	868883855	2710	2710	2710	2710	2792
183	20231204	165900	868883855	2710	2710	2710	2710	0
184	20231204	165800	868883855	2710	2710	2710	2710	0
185	20231204	165700	868883855	2710	2710	2710	2710	0
186	20231204	165600	868883855	2710	2710	2710	2710	0
187	20231204	165500	868883855	2710	2710	2710	2710	0
188	20231204	165400	868883855	2710	2710	2710	2710	0
189	20231204	165300	868883855	2710	2710	2710	2710	0
190	20231204	165200	868883855	2710	2710	2710	2710	0
191	20231204	165100	868883855	2710	2710	2710	2710	0
192	20231204	165000	868883855	2710	2710	2710	2710	0
193	20231204	164900	868883855	2710	2710	2710	2710	0
194	20231204	164800	868883855	2710	2710	2710	2710	0
195	20231204	164700	868883855	2710	2710	2710	2710	0
196	20231204	164600	868883855	2710	2710	2710	2710	0
197	20231204	164500	868883855	2710	2710	2710	2710	0
198	20231204	164400	868883855	2710	2710	2710	2710	0
199	20231204	164300	868883855	2710	2710	2710	2710	0
200	20231204	164200	868883855	2710	2710	2710	2710	0
201	20231204	164100	868883855	2710	2710	2710	2710	0
202	20231204	164000	868883855	2710	2710	2710	2710	0
203	20231204	163900	868883855	2710	2710	2710	2710	0
204	20231204	163800	868883855	2710	2710	2710	2710	0
205	20231204	163700	868883855	2710	2710	2710	2710	0
206	20231204	163600	868883855	2710	2710	2710	2710	0
207	20231204	163500	868883855	2710	2710	2710	2710	0
208	20231204	163400	868883855	2710	2710	2710	2710	0
209	20231204	163300	868883855	2710	2710	2710	2710	0
210	20231204	163200	868883855	2710	2710	2710	2710	0
211	20231204	163100	868883855	2710	2710	2710	2710	0
212	20231204	163000	868883855	2710	2710	2710	2710	2792
213	20231204	162900	868883855	2710	2710	2710	2710	0
214	20231204	162800	868883855	2710	2710	2710	2710	0
215	20231204	162700	868883855	2710	2710	2710	2710	0
216	20231204	162600	868883855	2710	2710	2710	2710	0
217	20231204	162500	868883855	2710	2710	2710	2710	0
218	20231204	162400	868883855	2710	2710	2710	2710	0
219	20231204	162300	868883855	2710	2710	2710	2710	0
220	20231204	162200	868883855	2710	2710	2710	2710	0
221	20231204	162100	868883855	2710	2710	2710	2710	0
222	20231204	162000	868883855	2710	2710	2710	2710	0
223	20231204	161900	868883855	2710	2710	2710	2710	0
224	20231204	161800	868883855	2710	2710	2710	2710	0
225	20231204	161700	868883855	2710	2710	2710	2710	0
226	20231204	161600	868883855	2710	2710	2710	2710	0
227	20231204	161500	868883855	2710	2710	2710	2710	0
228	20231204	161400	868883855	2710	2710	2710	2710	0
229	20231204	161300	868883855	2710	2710	2710	2710	0
230	20231204	161200	868883855	2710	2710	2710	2710	0
231	20231204	161100	868883855	2710	2710	2710	2710	0
232	20231204	161000	868883855	2710	2710	2710	2710	0
233	20231204	160900	868883855	2710	2710	2710	2710	0
234	20231204	160800	868883855	2710	2710	2710	2710	0
235	20231204	160700	868883855	2710	2710	2710	2710	0
236	20231204	160600	868883855	2710	2710	2710	2710	0
237	20231204	160500	868883855	2710	2710	2710	2710	0
238	20231204	160400	868883855	2710	2710	2710	2710	0
239	20231204	160300	868883855	2710	2710	2710	2710	0
240	20231204	160200	868883855	2710	2710	2710	2710	0
241	20231204	160100	868883855	2710	2710	2710	2710	0
242	20231204	160000	868883855	2710	2710	2710	2710	2792
243	20231204	155900	868883855	2710	2710	2710	2710	0
244	20231204	155800	868883855	2710	2710	2710	2710	0
245	20231204	155700	868883855	2710	2710	2710	2710	0
246	20231204	155600	868883855	2710	2710	2710	2710	0
247	20231204	155500	868883855	2710	2710	2710	2710	0
248	20231204	155400	868883855	2710	2710	2710	2710	0
249	20231204	155300	868883855	2710	2710	2710	2710	0
250	20231204	155200	868883855	2710	2710	2710	2710	0
251	20231204	155100	868883855	2710	2710	2710	2710	0
252	20231204	155000	868883855	2710	2710	2710	2710	0
253	20231204	154900	868883855	2710	2710	2710	2710	0
254	20231204	154800	868883855	2710	2710	2710	2710	0
255	20231204	154700	868883855	2710	2710	2710	2710	0
256	20231204	154600	868883855	2710	2710	2710	2710	0
257	20231204	154500	868883855	2710	2710	2710	2710	0
258	20231204	154400	868883855	2710	2710	2710	2710	0
259	20231204	154300	868883855	2710	2710	2710	2710	0
260	20231204	154200	868883855	2710	2710	2710	2710	0
261	20231204	154100	868883855	2710	2710	2710	2710	0
262	20231204	154000	868883855	2710	2710	2710	2710	0
263	20231204	153900	868883855	2710	2710	2710	2710	0
264	20231204	153800	868883855	2710	2710	2710	2710	0
265	20231204	153700	868883855	2710	2710	2710	2710	0
266	20231204	153600	868883855	2710	2710	2710	2710	0
267	20231204	153500	868883855	2710	2710	2710	2710	0
268	20231204	153400	868883855	2710	2710	2710	2710	0
269	20231204	153300	868883855	2710	2710	2710	2710	0
270	20231204	153200	868883855	2710	2710	2710	2710	0
271	20231204	153100	868883855	2710	2710	2710	2710	0
272	20231204	153000	868883855	2710	2710	2710	2710	5584
273	20231204	152900	861317535	2715	2715	2715	2715	0
274	20231204	152800	861317535	2715	2715	2715	2715	0
275	20231204	152700	861317535	2715	2715	2715	2715	0
276	20231204	152600	861317535	2715	2715	2715	2715	0
277	20231204	152500	861317535	2715	2715	2715	2715	0
278	20231204	152400	861317535	2715	2715	2715	2715	0
279	20231204	152300	861317535	2715	2715	2715	2715	0
280	20231204	152200	861317535	2715	2715	2715	2715	0
281	20231204	152100	861317535	2715	2715	2715	2715	0
282	20231204	152000	861317535	2715	2715	2715	2715	0
283	20231204	151900	861317535	2715	2715	2715	2705	1647
284	20231204	151800	856858705	2715	2715	2720	2710	490
285	20231204	151700	855528895	2715	2715	2715	2715	77
286	20231204	151600	855319840	2720	2725	2730	2715	1518
287	20231204	151500	851189655	2725	2730	2730	2725	1373
288	20231204	151400	847447885	2730	2725	2730	2725	742
289	20231204	151300	845425925	2730	2725	2730	2725	127
290	20231204	151200	845079840	2725	2720	2725	2720	169
291	20231204	151100	844619320	2725	2725	2725	2725	355
292	20231204	151000	843651945	2725	2715	2725	2715	2120
293	20231204	150900	837894805	2715	2715	2715	2715	0
294	20231204	150800	837894805	2715	2715	2715	2715	0
295	20231204	150700	837894805	2715	2715	2715	2710	2202
296	20231204	150600	831924540	2720	2720	2720	2715	145
297	20231204	150500	831530855	2715	2720	2720	2715	22
298	20231204	150400	831471090	2720	2720	2720	2720	641
299	20231204	150300	829727570	2725	2725	2725	2720	106
300	20231204	150200	829439220	2720	2720	2725	2720	600
301	20231204	150100	827807215	2720	2720	2720	2720	0
302	20231204	150000	827807215	2720	2710	2720	2710	95
303	20231204	145900	827549055	2720	2720	2720	2720	135
304	20231204	145800	827181855	2720	2720	2720	2720	250
305	20231204	145700	826501855	2720	2715	2720	2715	1021
306	20231204	145600	823729195	2715	2715	2720	2705	1539
307	20231204	145500	819558100	2725	2715	2725	2715	454
308	20231204	145400	818322450	2725	2720	2725	2720	897
309	20231204	145300	815882605	2720	2710	2720	2710	2088
310	20231204	145200	810211380	2715	2715	2720	2705	5280
311	20231204	145100	795898185	2715	2720	2730	2710	10354
312	20231204	145000	767750460	2730	2745	2755	2720	15783
313	20231204	144900	724434775	2745	2730	2745	2730	21281
314	20231204	144800	666199245	2730	2730	2730	2730	10
315	20231204	144700	666171945	2730	2725	2730	2725	2517
316	20231204	144600	659312775	2725	2725	2725	2725	0
317	20231204	144500	659312775	2725	2725	2725	2725	59
318	20231204	144400	659152000	2725	2720	2725	2720	551
319	20231204	144300	657653025	2730	2725	2730	2720	5679
320	20231204	144200	642196900	2730	2730	2730	2730	2
321	20231204	144100	642191440	2730	2730	2730	2725	477
322	20231204	144000	640889980	2730	2725	2730	2725	4
323	20231204	143900	640879070	2730	2730	2730	2730	0
324	20231204	143800	640879070	2730	2725	2730	2725	3177
325	20231204	143700	632221735	2735	2730	2735	2730	96
326	20231204	143600	631959455	2735	2730	2735	2730	2101
327	20231204	143500	626222940	2730	2730	2730	2725	601
328	20231204	143400	624584460	2735	2730	2735	2730	101
329	20231204	143300	624308725	2735	2730	2735	2730	81
330	20231204	143200	624087590	2735	2730	2735	2730	2127
331	20231204	143100	618279855	2735	2730	2735	2730	2042
332	20231204	143000	612705185	2730	2730	2735	2730	2815
333	20231204	142900	605020220	2730	2730	2730	2730	500
334	20231204	142800	603655220	2730	2730	2730	2730	0
335	20231204	142700	603655220	2730	2730	2730	2730	1038
336	20231204	142600	600821480	2730	2730	2730	2730	3
337	20231204	142500	600813290	2730	2730	2730	2730	500
338	20231204	142400	599448290	2730	2730	2735	2730	793
339	20231204	142300	597283395	2735	2730	2735	2730	1321
340	20231204	142200	593674355	2730	2730	2730	2725	931
341	20231204	142100	591135375	2730	2730	2730	2730	0
342	20231204	142000	591135375	2730	2725	2730	2725	1792
343	20231204	141900	586248410	2730	2735	2735	2730	57
344	20231204	141800	586092795	2730	2730	2730	2730	3692
345	20231204	141700	576013635	2730	2730	2735	2725	3099
346	20231204	141600	567566935	2735	2725	2735	2725	4759
347	20231204	141500	554575135	2725	2730	2730	2725	1606
348	20231204	141400	550196930	2730	2725	2730	2720	266
349	20231204	141300	549473120	2730	2725	2730	2725	107
350	20231204	141200	549181535	2725	2730	2730	2720	1346
351	20231204	141100	545513800	2730	2730	2730	2730	0
352	20231204	141000	545513800	2730	2730	2730	2730	600
353	20231204	140900	543875800	2730	2725	2730	2720	2007
354	20231204	140800	538407215	2725	2725	2725	2725	8
355	20231204	140700	538385415	2725	2725	2725	2725	2
356	20231204	140600	538379965	2725	2720	2730	2720	5882
357	20231204	140500	522362970	2720	2720	2720	2720	459
358	20231204	140400	521114490	2720	2720	2720	2715	1538
359	20231204	140300	516933715	2720	2710	2720	2710	5606
360	20231204	140200	501727330	2710	2710	2710	2710	166
361	20231204	140100	501277470	2710	2710	2710	2710	56
362	20231204	140000	501125710	2710	2710	2710	2710	79
363	20231204	135900	500911620	2710	2705	2710	2705	1027
364	20231204	135800	498130795	2710	2710	2710	2710	56
365	20231204	135700	497979035	2710	2710	2710	2710	39
366	20231204	135600	497873345	2710	2710	2710	2705	286
367	20231204	135500	497098405	2710	2710	2710	2710	56
368	20231204	135400	496946645	2710	2705	2710	2705	53
369	20231204	135300	496803270	2710	2710	2710	2705	157
370	20231204	135200	496378300	2710	2710	2710	2705	58
371	20231204	135100	496221125	2710	2710	2710	2710	0
372	20231204	135000	496221125	2710	2705	2710	2705	3
373	20231204	134900	496213005	2710	2710	2710	2710	0
374	20231204	134800	496213005	2710	2710	2710	2710	0
375	20231204	134700	496213005	2710	2710	2710	2710	0
376	20231204	134600	496213005	2710	2705	2710	2705	1087
377	20231204	134500	493272665	2705	2710	2710	2705	186
378	20231204	134400	492768745	2715	2710	2715	2710	261
379	20231204	134300	492061425	2715	2710	2715	2710	989
380	20231204	134200	489381225	2715	2710	2715	2710	157
381	20231204	134100	488955750	2715	2710	2715	2710	28
382	20231204	134000	488879830	2715	2715	2715	2710	55
383	20231204	133900	488730765	2710	2715	2715	2710	892
384	20231204	133800	486312835	2715	2710	2715	2710	8
385	20231204	133700	486291150	2715	2715	2715	2710	1657
386	20231204	133600	481800395	2715	2715	2715	2715	17
387	20231204	133500	481754240	2715	2715	2715	2715	0
388	20231204	133400	481754240	2715	2715	2715	2715	0
389	20231204	133300	481754240	2715	2710	2715	2710	551
390	20231204	133200	480261020	2715	2715	2715	2715	0
391	20231204	133100	480261020	2715	2715	2715	2715	0
392	20231204	133000	480261020	2715	2715	2715	2715	1
393	20231204	132900	480258305	2710	2710	2710	2710	992
394	20231204	132800	477569985	2710	2710	2710	2710	60
395	20231204	132700	477407385	2710	2710	2710	2710	0
396	20231204	132600	477407385	2710	2705	2710	2705	1802
397	20231204	132500	472532970	2710	2710	2710	2710	3
398	20231204	132400	472524840	2710	2710	2710	2710	1
399	20231204	132300	472522130	2705	2705	2710	2705	13
400	20231204	132200	472486950	2710	2705	2710	2705	14
401	20231204	132100	472449075	2710	2710	2710	2705	1408
402	20231204	132000	468639590	2710	2710	2710	2710	0
403	20231204	131900	468639590	2710	2705	2710	2705	6
404	20231204	131800	468623355	2710	2710	2710	2710	51
405	20231204	131700	468485145	2710	2710	2715	2710	1100
406	20231204	131600	465504140	2715	2710	2715	2705	1905
407	20231204	131500	460346965	2715	2715	2715	2715	1
408	20231204	131400	460344250	2715	2715	2715	2710	17
409	20231204	131300	460298170	2710	2710	2710	2710	3000
410	20231204	131200	452168170	2715	2715	2715	2715	0
411	20231204	131100	452168170	2715	2715	2715	2710	493
412	20231204	131000	450829925	2715	2715	2715	2715	0
413	20231204	130900	450829925	2715	2715	2715	2715	50
414	20231204	130800	450694175	2715	2715	2715	2715	0
415	20231204	130700	450694175	2715	2715	2715	2715	0
416	20231204	130600	450694175	2715	2715	2715	2715	0
417	20231204	130500	450694175	2715	2715	2715	2715	0
418	20231204	130400	450694175	2715	2710	2715	2710	3847
419	20231204	130300	440268795	2710	2705	2710	2705	51
420	20231204	130200	440130835	2710	2705	2710	2705	21
421	20231204	130100	440074025	2710	2710	2710	2710	357
422	20231204	130000	439106555	2710	2710	2710	2710	0
423	20231204	125900	439106555	2710	2710	2710	2710	0
424	20231204	125800	439106555	2710	2710	2710	2705	76
425	20231204	125700	438900750	2710	2710	2710	2710	0
426	20231204	125600	438900750	2710	2705	2710	2705	28
427	20231204	125500	438824995	2710	2710	2710	2705	91
428	20231204	125400	438578585	2710	2710	2710	2710	0
429	20231204	125300	438578585	2710	2710	2710	2710	1073
430	20231204	125200	435670755	2710	2710	2710	2710	0
431	20231204	125100	435670755	2710	2710	2710	2710	0
432	20231204	125000	435670755	2710	2705	2710	2705	34
433	20231204	124900	435578780	2710	2705	2710	2705	325
434	20231204	124800	434698305	2710	2710	2710	2710	35
435	20231204	124700	434603455	2710	2710	2710	2710	0
436	20231204	124600	434603455	2710	2710	2710	2705	64
437	20231204	124500	434430265	2710	2710	2710	2710	0
438	20231204	124400	434430265	2710	2710	2710	2710	0
439	20231204	124300	434430265	2710	2705	2710	2705	200
440	20231204	124200	433889260	2710	2710	2710	2710	2
441	20231204	124100	433883840	2710	2710	2710	2710	30
442	20231204	124000	433802540	2710	2710	2710	2710	1
443	20231204	123900	433799830	2710	2705	2710	2705	201
444	20231204	123800	433256120	2710	2705	2710	2705	228
445	20231204	123700	432639375	2710	2710	2710	2710	3
446	20231204	123600	432631245	2715	2715	2715	2715	0
447	20231204	123500	432631245	2715	2715	2715	2715	32
448	20231204	123400	432544365	2715	2715	2715	2715	1
449	20231204	123300	432541650	2715	2715	2715	2715	1001
450	20231204	123200	429823935	2715	2715	2715	2715	0
451	20231204	123100	429823935	2715	2715	2715	2715	5
452	20231204	123000	429810360	2715	2715	2715	2715	5
453	20231204	122900	429796785	2715	2715	2715	2715	3
454	20231204	122800	429788640	2715	2710	2715	2710	154
455	20231204	122700	429371295	2710	2710	2710	2710	0
456	20231204	122600	429371295	2710	2710	2710	2710	0
457	20231204	122500	429371295	2710	2710	2715	2705	2410
458	20231204	122400	422844380	2715	2715	2715	2715	0
459	20231204	122300	422844380	2715	2715	2715	2715	0
460	20231204	122200	422844380	2715	2715	2715	2715	0
461	20231204	122100	422844380	2715	2715	2715	2715	4
462	20231204	122000	422833520	2715	2715	2715	2715	1
463	20231204	121900	422830805	2715	2715	2715	2715	0
464	20231204	121800	422830805	2715	2715	2715	2715	0
465	20231204	121700	422830805	2715	2715	2715	2715	0
466	20231204	121600	422830805	2715	2715	2715	2715	3
467	20231204	121500	422822660	2715	2715	2715	2715	1
468	20231204	121400	422819945	2710	2710	2715	2710	102
469	20231204	121300	422543520	2715	2710	2715	2710	4
470	20231204	121200	422532675	2715	2715	2715	2715	7
471	20231204	121100	422513670	2715	2715	2715	2715	2
472	20231204	121000	422508240	2715	2715	2715	2715	0
473	20231204	120900	422508240	2715	2715	2715	2715	4
474	20231204	120800	422497380	2720	2715	2720	2710	114
475	20231204	120700	422188410	2715	2715	2715	2715	1087
476	20231204	120600	419237205	2720	2720	2720	2720	100
477	20231204	120500	418965205	2720	2720	2720	2720	0
478	20231204	120400	418965205	2720	2720	2720	2720	48
479	20231204	120300	418834645	2715	2715	2715	2715	1017
480	20231204	120200	416073490	2715	2710	2715	2710	101
481	20231204	120100	415799775	2715	2715	2715	2715	0
482	20231204	120000	415799775	2715	2710	2715	2710	1407
483	20231204	115900	411986800	2710	2710	2710	2710	0
484	20231204	115800	411986800	2710	2710	2710	2705	17
485	20231204	115700	411940735	2710	2705	2710	2705	7
486	20231204	115600	411921795	2710	2710	2710	2710	0
487	20231204	115500	411921795	2710	2710	2710	2710	0
488	20231204	115400	411921795	2710	2710	2710	2710	100
489	20231204	115300	411650795	2710	2715	2715	2710	568
490	20231204	115200	410111450	2715	2715	2715	2715	1
491	20231204	115100	410108735	2715	2715	2715	2715	10
492	20231204	115000	410081585	2715	2715	2715	2715	1
493	20231204	114900	410078870	2715	2710	2715	2710	101
494	20231204	114800	409805155	2715	2720	2720	2715	250
495	20231204	114700	409126380	2720	2720	2720	2720	0
496	20231204	114600	409126380	2720	2715	2720	2715	383
497	20231204	114500	408086520	2720	2720	2720	2720	0
498	20231204	114400	408086520	2720	2715	2720	2715	81
499	20231204	114300	407866600	2720	2720	2720	2720	1
500	20231204	114200	407863880	2720	2715	2720	2715	6
501	20231204	114100	407847585	2720	2715	2720	2715	12
502	20231204	114000	407814995	2720	2715	2720	2715	12
503	20231204	113900	407782405	2720	2715	2720	2715	1637
504	20231204	113800	403337945	2715	2710	2715	2710	1190
505	20231204	113700	400112995	2715	2715	2715	2715	0
506	20231204	113600	400112995	2715	2705	2715	2705	2002
507	20231204	113500	394688070	2710	2705	2710	2705	46
508	20231204	113400	394563635	2710	2710	2710	2710	0
509	20231204	113300	394563635	2710	2710	2710	2710	70
510	20231204	113200	394373935	2710	2710	2710	2710	0
511	20231204	113100	394373935	2710	2705	2710	2705	21
512	20231204	113000	394317125	2710	2710	2710	2710	1
513	20231204	112900	394314415	2710	2710	2710	2710	0
514	20231204	112800	394314415	2710	2705	2710	2705	185
515	20231204	112700	393813985	2710	2710	2710	2710	0
516	20231204	112600	393813985	2710	2705	2710	2705	26
517	20231204	112500	393743650	2710	2710	2710	2710	4
518	20231204	112400	393732810	2710	2700	2710	2700	1886
519	20231204	112300	388636190	2700	2705	2710	2695	5567
520	20231204	112200	373599465	2710	2705	2710	2705	12
521	20231204	112100	373566990	2710	2705	2710	2705	51
522	20231204	112000	373429030	2710	2710	2710	2710	0
523	20231204	111900	373429030	2710	2705	2710	2705	898
524	20231204	111800	370999935	2705	2700	2705	2700	902
525	20231204	111700	368564525	2705	2705	2705	2705	0
526	20231204	111600	368564525	2705	2705	2705	2705	0
527	20231204	111500	368564525	2705	2705	2705	2705	0
528	20231204	111400	368564525	2705	2705	2705	2700	4306
529	20231204	111300	356928605	2710	2710	2710	2710	10
530	20231204	111200	356901505	2710	2710	2710	2710	0
531	20231204	111100	356901505	2710	2710	2710	2710	7
532	20231204	111000	356882535	2710	2700	2710	2700	5673
533	20231204	110900	341544505	2700	2705	2705	2700	512
534	20231204	110800	340162100	2700	2700	2700	2700	2567
535	20231204	110700	333231200	2700	2695	2700	2695	2
536	20231204	110600	333225805	2700	2700	2700	2700	0
537	20231204	110500	333225805	2700	2695	2700	2695	191
538	20231204	110400	332711055	2700	2700	2700	2700	700
539	20231204	110300	330821055	2705	2700	2705	2700	1656
540	20231204	110200	326349850	2700	2700	2700	2700	146
541	20231204	110100	325955650	2700	2700	2705	2700	3203
542	20231204	110000	317307535	2705	2705	2705	2705	0
543	20231204	105900	317307535	2705	2700	2705	2700	4403
544	20231204	105800	305419430	2700	2700	2700	2700	0
545	20231204	105700	305419430	2700	2700	2700	2700	0
546	20231204	105600	305419430	2700	2700	2700	2700	0
547	20231204	105500	305419430	2700	2695	2700	2695	633
548	20231204	105400	303713490	2700	2700	2700	2700	0
549	20231204	105300	303713490	2700	2700	2700	2700	0
550	20231204	105200	303713490	2700	2695	2700	2690	658
551	20231204	105100	301940575	2700	2695	2700	2695	387
552	20231204	105000	300897605	2700	2700	2700	2700	0
553	20231204	104900	300897605	2700	2700	2700	2700	0
554	20231204	104800	300897605	2700	2700	2700	2700	0
555	20231204	104700	300897605	2700	2695	2700	2690	2752
556	20231204	104600	293488870	2700	2695	2700	2695	251
557	20231204	104500	292812420	2700	2700	2700	2695	429
558	20231204	104400	291655860	2700	2700	2700	2700	500
559	20231204	104300	290305860	2700	2700	2700	2700	393
560	20231204	104200	289244760	2705	2695	2705	2695	4515
561	20231204	104100	277055615	2695	2695	2695	2695	0
562	20231204	104000	277055615	2695	2695	2695	2695	2
563	20231204	103900	277050225	2695	2695	2695	2695	0
564	20231204	103800	277050225	2695	2695	2695	2695	0
565	20231204	103700	277050225	2695	2695	2695	2695	0
566	20231204	103600	277050225	2695	2695	2695	2695	0
567	20231204	103500	277050225	2695	2695	2695	2695	0
568	20231204	103400	277050225	2695	2695	2695	2695	5
569	20231204	103300	277036750	2695	2690	2700	2690	1736
570	20231204	103200	272366425	2695	2695	2695	2695	200
571	20231204	103100	271827425	2695	2695	2695	2695	200
572	20231204	103000	271288425	2695	2695	2695	2695	1460
573	20231204	102900	267353725	2700	2700	2700	2700	400
574	20231204	102800	266273725	2700	2700	2700	2700	0
575	20231204	102700	266273725	2700	2695	2700	2695	1071
576	20231204	102600	263387375	2700	2700	2700	2700	0
577	20231204	102500	263387375	2700	2705	2705	2700	699
578	20231204	102400	261498845	2710	2700	2710	2700	6162
579	20231204	102300	244857685	2700	2700	2700	2700	0
580	20231204	102200	244857685	2700	2700	2700	2700	1
581	20231204	102100	244854985	2700	2700	2700	2700	0
582	20231204	102000	244854985	2700	2700	2700	2700	0
583	20231204	101900	244854985	2700	2695	2700	2695	2391
584	20231204	101800	238411225	2700	2700	2700	2700	1
585	20231204	101700	238408525	2700	2695	2700	2695	2361
586	20231204	101600	232037125	2700	2700	2700	2700	0
587	20231204	101500	232037125	2700	2690	2700	2690	1077
588	20231204	101400	229139985	2690	2700	2700	2690	1625
589	20231204	101300	224768725	2695	2695	2695	2695	12
590	20231204	101200	224736385	2700	2700	2700	2700	0
591	20231204	101100	224736385	2700	2700	2700	2700	0
592	20231204	101000	224736385	2700	2700	2700	2700	0
593	20231204	100900	224736385	2700	2695	2700	2695	581
594	20231204	100800	223170585	2700	2700	2700	2700	0
595	20231204	100700	223170585	2700	2700	2700	2700	0
596	20231204	100600	223170585	2700	2695	2700	2695	400
597	20231204	100500	222092580	2700	2695	2700	2695	52
598	20231204	100400	221952430	2700	2700	2700	2700	0
599	20231204	100300	221952430	2700	2695	2700	2695	439
600	20231204	100200	220769320	2700	2700	2700	2700	0
601	20231204	100100	220769320	2700	2700	2700	2700	1362
602	20231204	100000	217091920	2705	2695	2705	2695	1440
603	20231204	095900	213204415	2705	2695	2705	2695	16
604	20231204	095800	213161235	2705	2705	2705	2700	299
605	20231204	095700	212352500	2705	2700	2705	2700	13
606	20231204	095600	212317395	2705	2705	2705	2705	1
607	20231204	095500	212314690	2705	2700	2705	2700	1003
608	20231204	095400	209606340	2705	2705	2705	2705	92
609	20231204	095300	209357480	2705	2705	2705	2705	234
610	20231204	095200	208724510	2705	2700	2705	2700	28
611	20231204	095100	208648845	2705	2700	2705	2700	25
612	20231204	095000	208581285	2705	2695	2705	2690	2247
613	20231204	094900	202519190	2695	2695	2695	2690	392
614	20231204	094800	201463780	2695	2695	2695	2690	502
615	20231204	094700	200113390	2695	2700	2700	2690	36
616	20231204	094600	200016395	2700	2695	2700	2690	301
617	20231204	094500	199206555	2700	2700	2700	2700	6
618	20231204	094400	199190355	2700	2695	2700	2695	756
619	20231204	094300	197152830	2700	2700	2700	2700	0
620	20231204	094200	197152830	2700	2700	2700	2700	0
621	20231204	094100	197152830	2700	2700	2700	2700	1
622	20231204	094000	197150130	2700	2690	2700	2690	786
623	20231204	093900	195034660	2690	2700	2700	2690	2122
624	20231204	093800	189311700	2705	2705	2705	2705	3
625	20231204	093700	189303585	2705	2695	2705	2695	1138
626	20231204	093600	186235230	2705	2705	2705	2705	0
627	20231204	093500	186235230	2705	2705	2705	2695	405
628	20231204	093400	185143460	2705	2705	2705	2705	480
629	20231204	093300	183845060	2705	2700	2705	2700	58
630	20231204	093200	183688455	2705	2705	2705	2700	889
631	20231204	093100	181284365	2705	2705	2705	2700	80
632	20231204	093000	181068080	2705	2705	2705	2705	1
633	20231204	092900	181065375	2705	2705	2705	2700	3640
634	20231204	092800	171237190	2710	2710	2710	2700	274
635	20231204	092700	170495995	2705	2710	2710	2705	1421
636	20231204	092600	166652140	2710	2710	2710	2710	0
637	20231204	092500	166652140	2710	2710	2710	2705	191
638	20231204	092400	166135430	2710	2710	2710	2705	172
639	20231204	092300	165669810	2710	2705	2715	2700	404
640	20231204	092200	164575145	2705	2705	2705	2705	36
641	20231204	092100	164477765	2705	2705	2705	2705	1
642	20231204	092000	164475060	2705	2705	2705	2705	76
643	20231204	091900	164269480	2705	2700	2710	2700	502
644	20231204	091800	162914065	2710	2705	2710	2700	273
645	20231204	091700	162175105	2705	2705	2705	2705	12
646	20231204	091600	162142645	2710	2705	2710	2700	1102
647	20231204	091500	159165910	2710	2715	2715	2705	2082
648	20231204	091400	153530245	2715	2700	2715	2700	4924
649	20231204	091300	140228835	2700	2695	2700	2690	1278
650	20231204	091200	136786790	2695	2680	2700	2680	4543
651	20231204	091100	124594075	2680	2680	2680	2680	2
652	20231204	091000	124588715	2680	2680	2685	2670	1976
653	20231204	090900	119297655	2685	2680	2685	2670	6078
654	20231204	090800	103029480	2680	2690	2690	2670	1284
655	20231204	090700	99587890	2690	2690	2690	2690	371
656	20231204	090600	98589900	2690	2680	2690	2670	11311
657	20231204	090500	68352660	2680	2690	2690	2675	340
658	20231204	090400	67442775	2690	2690	2690	2680	1289
659	20231204	090300	63986095	2680	2695	2695	2680	1121
660	20231204	090200	60977435	2700	2690	2705	2685	6567
661	20231204	090100	43307465	2695	2700	2710	2695	10407
662	20231204	090000	15211800	2715	2700	2715	2700	5629