KissMeData/031330/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191100	466338535	2820	2820	2820	2820	707
3	20231204	191000	466338535	2820	2820	2820	2820	0
4	20231204	190900	466338535	2820	2820	2820	2820	0
5	20231204	190800	466338535	2820	2820	2820	2820	0
6	20231204	190700	466338535	2820	2820	2820	2820	0
7	20231204	190600	466338535	2820	2820	2820	2820	0
8	20231204	190500	466338535	2820	2820	2820	2820	0
9	20231204	190400	466338535	2820	2820	2820	2820	0
10	20231204	190300	466338535	2820	2820	2820	2820	0
11	20231204	190200	466338535	2820	2820	2820	2820	0
12	20231204	190100	466338535	2820	2820	2820	2820	0
13	20231204	190000	466338535	2820	2820	2820	2820	0
14	20231204	185900	466338535	2820	2820	2820	2820	0
15	20231204	185800	466338535	2820	2820	2820	2820	0
16	20231204	185700	466338535	2820	2820	2820	2820	0
17	20231204	185600	466338535	2820	2820	2820	2820	0
18	20231204	185500	466338535	2820	2820	2820	2820	0
19	20231204	185400	466338535	2820	2820	2820	2820	0
20	20231204	185300	466338535	2820	2820	2820	2820	0
21	20231204	185200	466338535	2820	2820	2820	2820	0
22	20231204	185100	466338535	2820	2820	2820	2820	0
23	20231204	185000	466338535	2820	2820	2820	2820	0
24	20231204	184900	466338535	2820	2820	2820	2820	0
25	20231204	184800	466338535	2820	2820	2820	2820	0
26	20231204	184700	466338535	2820	2820	2820	2820	0
27	20231204	184600	466338535	2820	2820	2820	2820	0
28	20231204	184500	466338535	2820	2820	2820	2820	0
29	20231204	184400	466338535	2820	2820	2820	2820	0
30	20231204	184300	466338535	2820	2820	2820	2820	0
31	20231204	184200	466338535	2820	2820	2820	2820	0
32	20231204	184100	466338535	2820	2820	2820	2820	707
33	20231204	184000	466338535	2820	2820	2820	2820	0
34	20231204	183900	466338535	2820	2820	2820	2820	0
35	20231204	183800	466338535	2820	2820	2820	2820	0
36	20231204	183700	466338535	2820	2820	2820	2820	0
37	20231204	183600	466338535	2820	2820	2820	2820	0
38	20231204	183500	466338535	2820	2820	2820	2820	0
39	20231204	183400	466338535	2820	2820	2820	2820	0
40	20231204	183300	466338535	2820	2820	2820	2820	0
41	20231204	183200	466338535	2820	2820	2820	2820	0
42	20231204	183100	466338535	2820	2820	2820	2820	0
43	20231204	183000	466338535	2820	2820	2820	2820	0
44	20231204	182900	466338535	2820	2820	2820	2820	0
45	20231204	182800	466338535	2820	2820	2820	2820	0
46	20231204	182700	466338535	2820	2820	2820	2820	0
47	20231204	182600	466338535	2820	2820	2820	2820	0
48	20231204	182500	466338535	2820	2820	2820	2820	0
49	20231204	182400	466338535	2820	2820	2820	2820	0
50	20231204	182300	466338535	2820	2820	2820	2820	0
51	20231204	182200	466338535	2820	2820	2820	2820	0
52	20231204	182100	466338535	2820	2820	2820	2820	0
53	20231204	182000	466338535	2820	2820	2820	2820	0
54	20231204	181900	466338535	2820	2820	2820	2820	0
55	20231204	181800	466338535	2820	2820	2820	2820	0
56	20231204	181700	466338535	2820	2820	2820	2820	0
57	20231204	181600	466338535	2820	2820	2820	2820	0
58	20231204	181500	466338535	2820	2820	2820	2820	0
59	20231204	181400	466338535	2820	2820	2820	2820	0
60	20231204	181300	466338535	2820	2820	2820	2820	0
61	20231204	181200	466338535	2820	2820	2820	2820	0
62	20231204	181100	466338535	2820	2820	2820	2820	707
63	20231204	181000	466338535	2820	2820	2820	2820	0
64	20231204	180900	466338535	2820	2820	2820	2820	0
65	20231204	180800	466338535	2820	2820	2820	2820	0
66	20231204	180700	466338535	2820	2820	2820	2820	0
67	20231204	180600	466338535	2820	2820	2820	2820	0
68	20231204	180500	466338535	2820	2820	2820	2820	0
69	20231204	180400	466338535	2820	2820	2820	2820	0
70	20231204	180300	466338535	2820	2820	2820	2820	0
71	20231204	180200	466338535	2820	2820	2820	2820	0
72	20231204	180100	466338535	2820	2820	2820	2820	0
73	20231204	180000	466338535	2820	2820	2820	2820	0
74	20231204	175900	466338535	2820	2820	2820	2820	0
75	20231204	175800	466338535	2820	2820	2820	2820	0
76	20231204	175700	466338535	2820	2820	2820	2820	0
77	20231204	175600	466338535	2820	2820	2820	2820	0
78	20231204	175500	466338535	2820	2820	2820	2820	0
79	20231204	175400	466338535	2820	2820	2820	2820	0
80	20231204	175300	466338535	2820	2820	2820	2820	0
81	20231204	175200	466338535	2820	2820	2820	2820	0
82	20231204	175100	466338535	2820	2820	2820	2820	0
83	20231204	175000	466338535	2820	2820	2820	2820	0
84	20231204	174900	466338535	2820	2820	2820	2820	0
85	20231204	174800	466338535	2820	2820	2820	2820	0
86	20231204	174700	466338535	2820	2820	2820	2820	0
87	20231204	174600	466338535	2820	2820	2820	2820	0
88	20231204	174500	466338535	2820	2820	2820	2820	0
89	20231204	174400	466338535	2820	2820	2820	2820	0
90	20231204	174300	466338535	2820	2820	2820	2820	0
91	20231204	174200	466338535	2820	2820	2820	2820	0
92	20231204	174100	466338535	2820	2820	2820	2820	707
93	20231204	174000	466338535	2820	2820	2820	2820	0
94	20231204	173900	466338535	2820	2820	2820	2820	0
95	20231204	173800	466338535	2820	2820	2820	2820	0
96	20231204	173700	466338535	2820	2820	2820	2820	0
97	20231204	173600	466338535	2820	2820	2820	2820	0
98	20231204	173500	466338535	2820	2820	2820	2820	0
99	20231204	173400	466338535	2820	2820	2820	2820	0
100	20231204	173300	466338535	2820	2820	2820	2820	0
101	20231204	173200	466338535	2820	2820	2820	2820	0
102	20231204	173100	466338535	2820	2820	2820	2820	0
103	20231204	173000	466338535	2820	2820	2820	2820	0
104	20231204	172900	466338535	2820	2820	2820	2820	0
105	20231204	172800	466338535	2820	2820	2820	2820	0
106	20231204	172700	466338535	2820	2820	2820	2820	0
107	20231204	172600	466338535	2820	2820	2820	2820	0
108	20231204	172500	466338535	2820	2820	2820	2820	0
109	20231204	172400	466338535	2820	2820	2820	2820	0
110	20231204	172300	466338535	2820	2820	2820	2820	0
111	20231204	172200	466338535	2820	2820	2820	2820	0
112	20231204	172100	466338535	2820	2820	2820	2820	0
113	20231204	172000	466338535	2820	2820	2820	2820	0
114	20231204	171900	466338535	2820	2820	2820	2820	0
115	20231204	171800	466338535	2820	2820	2820	2820	0
116	20231204	171700	466338535	2820	2820	2820	2820	0
117	20231204	171600	466338535	2820	2820	2820	2820	0
118	20231204	171500	466338535	2820	2820	2820	2820	0
119	20231204	171400	466338535	2820	2820	2820	2820	0
120	20231204	171300	466338535	2820	2820	2820	2820	0
121	20231204	171200	466338535	2820	2820	2820	2820	0
122	20231204	171100	466338535	2820	2820	2820	2820	707
123	20231204	171000	466338535	2820	2820	2820	2820	0
124	20231204	170900	466338535	2820	2820	2820	2820	0
125	20231204	170800	466338535	2820	2820	2820	2820	0
126	20231204	170700	466338535	2820	2820	2820	2820	0
127	20231204	170600	466338535	2820	2820	2820	2820	0
128	20231204	170500	466338535	2820	2820	2820	2820	0
129	20231204	170400	466338535	2820	2820	2820	2820	0
130	20231204	170300	466338535	2820	2820	2820	2820	0
131	20231204	170200	466338535	2820	2820	2820	2820	0
132	20231204	170100	466338535	2820	2820	2820	2820	0
133	20231204	170000	466338535	2820	2820	2820	2820	0
134	20231204	165900	466338535	2820	2820	2820	2820	0
135	20231204	165800	466338535	2820	2820	2820	2820	0
136	20231204	165700	466338535	2820	2820	2820	2820	0
137	20231204	165600	466338535	2820	2820	2820	2820	0
138	20231204	165500	466338535	2820	2820	2820	2820	0
139	20231204	165400	466338535	2820	2820	2820	2820	0
140	20231204	165300	466338535	2820	2820	2820	2820	0
141	20231204	165200	466338535	2820	2820	2820	2820	0
142	20231204	165100	466338535	2820	2820	2820	2820	0
143	20231204	165000	466338535	2820	2820	2820	2820	0
144	20231204	164900	466338535	2820	2820	2820	2820	0
145	20231204	164800	466338535	2820	2820	2820	2820	0
146	20231204	164700	466338535	2820	2820	2820	2820	0
147	20231204	164600	466338535	2820	2820	2820	2820	0
148	20231204	164500	466338535	2820	2820	2820	2820	0
149	20231204	164400	466338535	2820	2820	2820	2820	0
150	20231204	164300	466338535	2820	2820	2820	2820	0
151	20231204	164200	466338535	2820	2820	2820	2820	0
152	20231204	164100	466338535	2820	2820	2820	2820	707
153	20231204	164000	466338535	2820	2820	2820	2820	0
154	20231204	163900	466338535	2820	2820	2820	2820	0
155	20231204	163800	466338535	2820	2820	2820	2820	0
156	20231204	163700	466338535	2820	2820	2820	2820	0
157	20231204	163600	466338535	2820	2820	2820	2820	0
158	20231204	163500	466338535	2820	2820	2820	2820	0
159	20231204	163400	466338535	2820	2820	2820	2820	0
160	20231204	163300	466338535	2820	2820	2820	2820	0
161	20231204	163200	466338535	2820	2820	2820	2820	0
162	20231204	163100	466338535	2820	2820	2820	2820	0
163	20231204	163000	466338535	2820	2820	2820	2820	0
164	20231204	162900	466338535	2820	2820	2820	2820	0
165	20231204	162800	466338535	2820	2820	2820	2820	0
166	20231204	162700	466338535	2820	2820	2820	2820	0
167	20231204	162600	466338535	2820	2820	2820	2820	0
168	20231204	162500	466338535	2820	2820	2820	2820	0
169	20231204	162400	466338535	2820	2820	2820	2820	0
170	20231204	162300	466338535	2820	2820	2820	2820	0
171	20231204	162200	466338535	2820	2820	2820	2820	0
172	20231204	162100	466338535	2820	2820	2820	2820	0
173	20231204	162000	466338535	2820	2820	2820	2820	0
174	20231204	161900	466338535	2820	2820	2820	2820	0
175	20231204	161800	466338535	2820	2820	2820	2820	0
176	20231204	161700	466338535	2820	2820	2820	2820	0
177	20231204	161600	466338535	2820	2820	2820	2820	0
178	20231204	161500	466338535	2820	2820	2820	2820	0
179	20231204	161400	466338535	2820	2820	2820	2820	0
180	20231204	161300	466338535	2820	2820	2820	2820	0
181	20231204	161200	466338535	2820	2820	2820	2820	0
182	20231204	161100	466338535	2820	2820	2820	2820	707
183	20231204	161000	466338535	2820	2820	2820	2820	0
184	20231204	160900	466338535	2820	2820	2820	2820	0
185	20231204	160800	466338535	2820	2820	2820	2820	0
186	20231204	160700	466338535	2820	2820	2820	2820	0
187	20231204	160600	466338535	2820	2820	2820	2820	0
188	20231204	160500	466338535	2820	2820	2820	2820	0
189	20231204	160400	466338535	2820	2820	2820	2820	0
190	20231204	160300	466338535	2820	2820	2820	2820	0
191	20231204	160200	466338535	2820	2820	2820	2820	0
192	20231204	160100	466338535	2820	2820	2820	2820	0
193	20231204	160000	466338535	2820	2820	2820	2820	0
194	20231204	155900	466338535	2820	2820	2820	2820	0
195	20231204	155800	466338535	2820	2820	2820	2820	0
196	20231204	155700	466338535	2820	2820	2820	2820	0
197	20231204	155600	466338535	2820	2820	2820	2820	0
198	20231204	155500	466338535	2820	2820	2820	2820	0
199	20231204	155400	466338535	2820	2820	2820	2820	0
200	20231204	155300	466338535	2820	2820	2820	2820	0
201	20231204	155200	466338535	2820	2820	2820	2820	0
202	20231204	155100	466338535	2820	2820	2820	2820	0
203	20231204	155000	466338535	2820	2820	2820	2820	0
204	20231204	154900	466338535	2820	2820	2820	2820	0
205	20231204	154800	466338535	2820	2820	2820	2820	0
206	20231204	154700	466338535	2820	2820	2820	2820	0
207	20231204	154600	466338535	2820	2820	2820	2820	0
208	20231204	154500	466338535	2820	2820	2820	2820	0
209	20231204	154400	466338535	2820	2820	2820	2820	0
210	20231204	154300	466338535	2820	2820	2820	2820	0
211	20231204	154200	466338535	2820	2820	2820	2820	0
212	20231204	154100	466338535	2820	2820	2820	2820	707
213	20231204	154000	466338535	2820	2820	2820	2820	0
214	20231204	153900	466338535	2820	2820	2820	2820	0
215	20231204	153800	466338535	2820	2820	2820	2820	0
216	20231204	153700	466338535	2820	2820	2820	2820	0
217	20231204	153600	466338535	2820	2820	2820	2820	0
218	20231204	153500	466338535	2820	2820	2820	2820	0
219	20231204	153400	466338535	2820	2820	2820	2820	0
220	20231204	153300	466338535	2820	2820	2820	2820	0
221	20231204	153200	466338535	2820	2820	2820	2820	0
222	20231204	153100	466338535	2820	2820	2820	2820	0
223	20231204	153000	466338535	2820	2820	2820	2820	707
224	20231204	152900	464344795	2820	2820	2820	2820	0
225	20231204	152800	464344795	2820	2820	2820	2820	0
226	20231204	152700	464344795	2820	2820	2820	2820	0
227	20231204	152600	464344795	2820	2820	2820	2820	0
228	20231204	152500	464344795	2820	2820	2820	2820	0
229	20231204	152400	464344795	2820	2820	2820	2820	0
230	20231204	152300	464344795	2820	2820	2820	2820	0
231	20231204	152200	464344795	2820	2820	2820	2820	0
232	20231204	152100	464344795	2820	2820	2820	2820	0
233	20231204	152000	464344795	2820	2820	2820	2820	0
234	20231204	151900	464344795	2820	2820	2820	2820	2
235	20231204	151800	464339155	2820	2815	2820	2815	3613
236	20231204	151700	454150520	2820	2820	2820	2820	543
237	20231204	151600	452619260	2815	2820	2820	2815	3
238	20231204	151500	452610810	2820	2820	2820	2820	5
239	20231204	151400	452596710	2820	2815	2820	2815	13
240	20231204	151300	452560060	2815	2820	2820	2815	1136
241	20231204	151200	449356590	2820	2825	2825	2820	3
242	20231204	151100	449348125	2820	2820	2820	2820	1
243	20231204	151000	449345305	2820	2820	2820	2820	1878
244	20231204	150900	444049345	2820	2820	2820	2820	0
245	20231204	150800	444049345	2820	2825	2825	2820	4
246	20231204	150700	444038060	2820	2820	2820	2820	1
247	20231204	150600	444035240	2820	2820	2820	2820	224
248	20231204	150500	443403560	2825	2825	2825	2825	0
249	20231204	150400	443403560	2825	2825	2825	2825	1
250	20231204	150300	443400735	2820	2820	2820	2820	12
251	20231204	150200	443366895	2825	2825	2825	2825	0
252	20231204	150100	443366895	2825	2825	2825	2825	0
253	20231204	150000	443366895	2825	2820	2825	2820	2
254	20231204	145900	443361250	2820	2820	2820	2820	81
255	20231204	145800	443132830	2820	2820	2820	2820	0
256	20231204	145700	443132830	2820	2820	2820	2820	2
257	20231204	145600	443127190	2820	2820	2820	2820	0
258	20231204	145500	443127190	2820	2820	2820	2820	725
259	20231204	145400	441082690	2820	2820	2820	2820	2
260	20231204	145300	441077050	2820	2820	2820	2820	0
261	20231204	145200	441077050	2820	2820	2820	2820	2
262	20231204	145100	441071410	2820	2820	2820	2820	0
263	20231204	145000	441071410	2820	2820	2820	2820	0
264	20231204	144900	441071410	2820	2820	2820	2820	2
265	20231204	144800	441065770	2820	2820	2820	2820	1
266	20231204	144700	441062950	2820	2820	2820	2820	2
267	20231204	144600	441057310	2825	2825	2830	2825	616
268	20231204	144500	439317105	2830	2830	2830	2830	1
269	20231204	144400	439314275	2825	2825	2825	2825	2
270	20231204	144300	439308625	2825	2825	2825	2825	0
271	20231204	144200	439308625	2825	2825	2825	2825	2
272	20231204	144100	439302975	2825	2825	2825	2825	1
273	20231204	144000	439300150	2825	2825	2825	2825	0
274	20231204	143900	439300150	2825	2825	2825	2825	1
275	20231204	143800	439297325	2825	2825	2830	2825	587
276	20231204	143700	437639005	2825	2825	2825	2825	4
277	20231204	143600	437627705	2825	2825	2825	2825	100
278	20231204	143500	437345205	2825	2825	2825	2825	0
279	20231204	143400	437345205	2825	2825	2825	2825	3
280	20231204	143300	437336730	2825	2825	2825	2825	1
281	20231204	143200	437333905	2825	2825	2825	2825	2
282	20231204	143100	437328255	2825	2825	2825	2825	10
283	20231204	143000	437300005	2825	2825	2825	2825	0
284	20231204	142900	437300005	2825	2825	2825	2825	33
285	20231204	142800	437206780	2830	2830	2830	2830	0
286	20231204	142700	437206780	2830	2830	2830	2830	0
287	20231204	142600	437206780	2830	2830	2830	2830	2000
288	20231204	142500	431546780	2830	2830	2830	2830	0
289	20231204	142400	431546780	2830	2825	2830	2825	5
290	20231204	142300	431532650	2825	2825	2825	2825	0
291	20231204	142200	431532650	2825	2820	2825	2820	2
292	20231204	142100	431527005	2830	2825	2830	2825	850
293	20231204	142000	429121510	2825	2825	2825	2825	0
294	20231204	141900	429121510	2825	2825	2825	2825	1
295	20231204	141800	429118685	2825	2825	2830	2825	1004
296	20231204	141700	426282380	2825	2825	2825	2825	0
297	20231204	141600	426282380	2825	2825	2825	2825	2
298	20231204	141500	426276730	2830	2825	2830	2825	22
299	20231204	141400	426214475	2830	2825	2830	2825	2145
300	20231204	141300	420154100	2825	2825	2825	2825	6
301	20231204	141200	420137150	2820	2820	2820	2820	0
302	20231204	141100	420137150	2820	2825	2825	2820	304
303	20231204	141000	419279865	2830	2830	2830	2830	2
304	20231204	140900	419274205	2820	2830	2830	2820	1011
305	20231204	140800	416423045	2830	2830	2830	2830	10
306	20231204	140700	416394745	2830	2830	2830	2830	200
307	20231204	140600	415828745	2830	2825	2830	2820	203
308	20231204	140500	415255270	2830	2830	2830	2830	0
309	20231204	140400	415255270	2830	2830	2830	2830	0
310	20231204	140300	415255270	2830	2830	2830	2830	0
311	20231204	140200	415255270	2830	2830	2830	2830	0
312	20231204	140100	415255270	2830	2820	2830	2820	36
313	20231204	140000	415153740	2830	2830	2830	2830	0
314	20231204	135900	415153740	2830	2830	2830	2830	0
315	20231204	135800	415153740	2830	2830	2830	2830	0
316	20231204	135700	415153740	2830	2825	2830	2825	18
317	20231204	135600	415102810	2825	2825	2825	2820	3
318	20231204	135500	415094340	2825	2820	2825	2820	2
319	20231204	135400	415088695	2820	2820	2820	2820	0
320	20231204	135300	415088695	2820	2820	2820	2820	2
321	20231204	135200	415083055	2820	2820	2820	2820	2
322	20231204	135100	415077415	2820	2820	2820	2820	2
323	20231204	135000	415071775	2825	2825	2825	2825	0
324	20231204	134900	415071775	2825	2820	2825	2820	92
325	20231204	134800	414811885	2820	2825	2825	2820	203
326	20231204	134700	414238415	2825	2825	2825	2825	314
327	20231204	134600	413351365	2825	2825	2830	2825	7005
328	20231204	134500	393562225	2825	2830	2830	2825	5
329	20231204	134400	393548080	2830	2830	2830	2830	4
330	20231204	134300	393536760	2825	2825	2825	2825	2
331	20231204	134200	393531110	2830	2830	2830	2830	1
332	20231204	134100	393528280	2830	2825	2830	2825	2001
333	20231204	134000	387875450	2830	2830	2830	2830	0
334	20231204	133900	387875450	2830	2830	2830	2830	0
335	20231204	133800	387875450	2830	2830	2830	2830	0
336	20231204	133700	387875450	2830	2830	2830	2830	24
337	20231204	133600	387807530	2830	2830	2830	2830	0
338	20231204	133500	387807530	2830	2830	2830	2830	0
339	20231204	133400	387807530	2830	2830	2830	2830	0
340	20231204	133300	387807530	2830	2830	2830	2830	1032
341	20231204	133200	384886970	2830	2825	2830	2825	2
342	20231204	133100	384881315	2825	2825	2825	2825	1604
343	20231204	133000	380350015	2825	2825	2825	2825	21
344	20231204	132900	380290690	2825	2825	2825	2825	5
345	20231204	132800	380276565	2825	2825	2825	2825	0
346	20231204	132700	380276565	2825	2820	2825	2820	189
347	20231204	132600	379742645	2820	2820	2820	2820	0
348	20231204	132500	379742645	2820	2825	2825	2820	13
349	20231204	132400	379705925	2820	2820	2820	2820	0
350	20231204	132300	379705925	2820	2820	2820	2820	2
351	20231204	132200	379700285	2820	2820	2820	2820	0
352	20231204	132100	379700285	2820	2820	2820	2820	0
353	20231204	132000	379700285	2820	2820	2820	2820	15
354	20231204	131900	379657985	2820	2820	2820	2820	1
355	20231204	131800	379655165	2820	2820	2820	2820	1
356	20231204	131700	379652345	2825	2825	2825	2825	100
357	20231204	131600	379369845	2825	2825	2825	2825	10
358	20231204	131500	379341595	2820	2820	2820	2820	4
359	20231204	131400	379330315	2820	2820	2820	2820	100
360	20231204	131300	379048315	2825	2820	2825	2820	3
361	20231204	131200	379039850	2825	2820	2825	2820	3
362	20231204	131100	379031385	2825	2825	2825	2825	0
363	20231204	131000	379031385	2825	2825	2825	2825	20
364	20231204	130900	378974885	2825	2825	2825	2825	0
365	20231204	130800	378974885	2825	2820	2825	2820	561
366	20231204	130700	377391365	2820	2825	2825	2820	31
367	20231204	130600	377303795	2820	2820	2820	2820	102
368	20231204	130500	377016155	2820	2820	2820	2820	1
369	20231204	130400	377013335	2825	2825	2825	2820	128
370	20231204	130300	376651740	2820	2820	2820	2820	0
371	20231204	130200	376651740	2820	2820	2820	2820	1
372	20231204	130100	376648920	2820	2820	2820	2820	1
373	20231204	130000	376646100	2820	2825	2825	2820	559
374	20231204	125900	375069225	2825	2825	2825	2825	0
375	20231204	125800	375069225	2825	2825	2825	2825	0
376	20231204	125700	375069225	2825	2825	2825	2825	0
377	20231204	125600	375069225	2825	2825	2825	2825	100
378	20231204	125500	374786725	2825	2820	2825	2820	52
379	20231204	125400	374639835	2820	2820	2820	2820	70
380	20231204	125300	374442435	2820	2825	2825	2820	3
381	20231204	125200	374433965	2825	2820	2825	2820	527
382	20231204	125100	372947820	2820	2820	2820	2815	18
383	20231204	125000	372897070	2820	2815	2820	2815	155
384	20231204	124900	372459975	2820	2820	2820	2820	4
385	20231204	124800	372448695	2815	2815	2815	2815	3
386	20231204	124700	372440250	2820	2820	2820	2820	8
387	20231204	124600	372417690	2820	2815	2820	2815	5
388	20231204	124500	372403595	2815	2815	2815	2815	300
389	20231204	124400	371559095	2820	2820	2820	2820	2295
390	20231204	124300	365087195	2825	2825	2825	2825	0
391	20231204	124200	365087195	2825	2820	2825	2820	51
392	20231204	124100	364943125	2825	2825	2825	2825	500
393	20231204	124000	363530625	2820	2825	2825	2820	5
394	20231204	123900	363516520	2820	2820	2820	2820	2
395	20231204	123800	363510880	2820	2820	2820	2820	2
396	20231204	123700	363505240	2820	2820	2820	2820	2
397	20231204	123600	363499600	2820	2820	2820	2820	0
398	20231204	123500	363499600	2820	2820	2820	2820	2055
399	20231204	123400	357704500	2820	2820	2820	2820	1
400	20231204	123300	357701680	2825	2825	2825	2825	8
401	20231204	123200	357679080	2820	2820	2820	2820	4
402	20231204	123100	357667800	2820	2820	2820	2820	1
403	20231204	123000	357664980	2820	2820	2820	2820	0
404	20231204	122900	357664980	2820	2820	2820	2820	4
405	20231204	122800	357653700	2820	2820	2820	2820	500
406	20231204	122700	356243700	2820	2820	2820	2820	1
407	20231204	122600	356240880	2825	2825	2825	2825	0
408	20231204	122500	356240880	2825	2825	2825	2825	0
409	20231204	122400	356240880	2825	2825	2825	2825	0
410	20231204	122300	356240880	2825	2825	2825	2825	0
411	20231204	122200	356240880	2825	2825	2825	2825	710
412	20231204	122100	354235130	2825	2825	2825	2825	0
413	20231204	122000	354235130	2825	2820	2825	2820	3
414	20231204	121900	354226665	2820	2820	2820	2820	2
415	20231204	121800	354221025	2820	2820	2820	2820	0
416	20231204	121700	354221025	2820	2820	2820	2820	0
417	20231204	121600	354221025	2820	2820	2820	2820	5
418	20231204	121500	354206925	2825	2825	2825	2825	23
419	20231204	121400	354141950	2825	2820	2825	2820	283
420	20231204	121300	353342485	2820	2820	2820	2820	2
421	20231204	121200	353336845	2820	2820	2820	2820	0
422	20231204	121100	353336845	2820	2820	2825	2820	19
423	20231204	121000	353283200	2825	2825	2825	2825	0
424	20231204	120900	353283200	2825	2820	2825	2820	401
425	20231204	120800	352150380	2825	2825	2825	2825	3
426	20231204	120700	352141905	2825	2825	2825	2825	8
427	20231204	120600	352119305	2820	2825	2825	2820	3
428	20231204	120500	352110840	2825	2825	2825	2825	3
429	20231204	120400	352102365	2825	2820	2825	2820	2
430	20231204	120300	352096720	2825	2825	2825	2825	0
431	20231204	120200	352096720	2825	2825	2825	2825	0
432	20231204	120100	352096720	2825	2825	2825	2825	0
433	20231204	120000	352096720	2825	2825	2825	2825	0
434	20231204	115900	352096720	2825	2825	2825	2825	0
435	20231204	115800	352096720	2825	2820	2825	2820	118
436	20231204	115700	351763955	2825	2825	2825	2825	1
437	20231204	115600	351761130	2825	2825	2825	2825	0
438	20231204	115500	351761130	2825	2825	2825	2825	1
439	20231204	115400	351758305	2820	2820	2820	2820	323
440	20231204	115300	350847445	2820	2820	2820	2820	0
441	20231204	115200	350847445	2820	2820	2820	2820	2
442	20231204	115100	350841805	2815	2815	2815	2815	260
443	20231204	115000	350109905	2820	2820	2820	2820	1
444	20231204	114900	350107085	2815	2815	2815	2815	220
445	20231204	114800	349487785	2820	2820	2820	2820	0
446	20231204	114700	349487785	2820	2820	2820	2820	1
447	20231204	114600	349484965	2820	2820	2820	2820	0
448	20231204	114500	349484965	2820	2820	2820	2820	0
449	20231204	114400	349484965	2820	2820	2820	2820	0
450	20231204	114300	349484965	2820	2815	2820	2815	4
451	20231204	114200	349473700	2820	2820	2820	2820	0
452	20231204	114100	349473700	2820	2815	2820	2815	2
453	20231204	114000	349468065	2820	2820	2820	2820	1
454	20231204	113900	349465245	2820	2820	2820	2820	31
455	20231204	113800	349377825	2815	2815	2815	2815	2
456	20231204	113700	349372195	2815	2820	2820	2815	5400
457	20231204	113600	334168500	2820	2820	2820	2820	3
458	20231204	113500	334160040	2820	2825	2825	2820	3
459	20231204	113400	334151575	2825	2825	2825	2825	105
460	20231204	113300	333854950	2825	2825	2825	2825	0
461	20231204	113200	333854950	2825	2825	2825	2825	0
462	20231204	113100	333854950	2825	2825	2825	2825	35
463	20231204	113000	333756075	2825	2825	2825	2825	0
464	20231204	112900	333756075	2825	2820	2825	2820	100
465	20231204	112800	333473585	2815	2815	2815	2815	6
466	20231204	112700	333456695	2815	2815	2815	2815	0
467	20231204	112600	333456695	2815	2815	2815	2810	3
468	20231204	112500	333448255	2815	2815	2815	2815	358
469	20231204	112400	332440485	2815	2820	2820	2815	644
470	20231204	112300	330627620	2815	2815	2815	2815	1
471	20231204	112200	330624805	2820	2820	2820	2820	0
472	20231204	112100	330624805	2820	2820	2820	2820	10
473	20231204	112000	330596605	2820	2815	2820	2815	120
474	20231204	111900	330258305	2815	2815	2815	2815	33
475	20231204	111800	330165410	2820	2820	2820	2820	29
476	20231204	111700	330083630	2820	2820	2820	2820	354
477	20231204	111600	329085350	2820	2820	2820	2815	108
478	20231204	111500	328781075	2820	2820	2820	2820	355
479	20231204	111400	327779975	2820	2820	2820	2820	0
480	20231204	111300	327779975	2820	2820	2820	2820	0
481	20231204	111200	327779975	2820	2820	2820	2820	5
482	20231204	111100	327765875	2810	2810	2810	2810	1
483	20231204	111000	327763065	2810	2810	2810	2810	2
484	20231204	110900	327757445	2820	2820	2820	2820	1
485	20231204	110800	327754625	2820	2810	2820	2810	11
486	20231204	110700	327723615	2810	2810	2810	2810	0
487	20231204	110600	327723615	2810	2810	2810	2810	0
488	20231204	110500	327723615	2810	2810	2810	2810	1
489	20231204	110400	327720805	2820	2820	2820	2820	1
490	20231204	110300	327717985	2810	2820	2820	2810	3723
491	20231204	110200	317251420	2820	2815	2820	2815	168
492	20231204	110100	316777740	2815	2820	2820	2815	635
493	20231204	110000	314990210	2810	2815	2815	2810	276
494	20231204	105900	314214275	2810	2820	2820	2810	1972
495	20231204	105800	308665865	2820	2820	2820	2820	100
496	20231204	105700	308383865	2825	2825	2825	2825	0
497	20231204	105600	308383865	2825	2825	2825	2825	11
498	20231204	105500	308352790	2820	2820	2820	2820	100
499	20231204	105400	308070790	2820	2820	2820	2820	0
500	20231204	105300	308070790	2820	2820	2820	2820	1082
501	20231204	105200	305019550	2820	2820	2820	2820	1918
502	20231204	105100	299610790	2830	2830	2830	2830	0
503	20231204	105000	299610790	2830	2830	2830	2830	1
504	20231204	104900	299607960	2830	2830	2830	2830	46
505	20231204	104800	299477780	2830	2820	2830	2820	4029
506	20231204	104700	288101000	2820	2820	2820	2820	0
507	20231204	104600	288101000	2820	2820	2820	2820	1
508	20231204	104500	288098180	2820	2820	2820	2820	0
509	20231204	104400	288098180	2820	2815	2820	2815	244
510	20231204	104300	287411070	2815	2815	2815	2815	100
511	20231204	104200	287129570	2820	2820	2820	2820	7
512	20231204	104100	287109830	2815	2815	2815	2815	0
513	20231204	104000	287109830	2815	2815	2815	2815	100
514	20231204	103900	286828330	2820	2820	2820	2820	67
515	20231204	103800	286639390	2820	2820	2820	2820	100
516	20231204	103700	286357390	2820	2820	2820	2820	0
517	20231204	103600	286357390	2820	2820	2820	2820	0
518	20231204	103500	286357390	2820	2820	2820	2820	10
519	20231204	103400	286329190	2820	2820	2820	2820	20
520	20231204	103300	286272790	2820	2820	2820	2820	5
521	20231204	103200	286258690	2820	2820	2820	2820	14
522	20231204	103100	286219210	2820	2820	2820	2820	0
523	20231204	103000	286219210	2820	2820	2820	2815	110
524	20231204	102900	285909180	2825	2825	2825	2825	47
525	20231204	102800	285776405	2815	2815	2815	2815	0
526	20231204	102700	285776405	2815	2815	2815	2815	0
527	20231204	102600	285776405	2815	2815	2815	2815	1
528	20231204	102500	285773590	2825	2825	2825	2825	1000
529	20231204	102400	282948590	2825	2815	2825	2815	5501
530	20231204	102300	267445220	2815	2815	2815	2815	1305
531	20231204	102200	263771645	2810	2810	2810	2810	500
532	20231204	102100	262366645	2815	2815	2815	2815	31
533	20231204	102000	262279380	2815	2820	2820	2810	502
534	20231204	101900	260868715	2820	2820	2820	2820	0
535	20231204	101800	260868715	2820	2820	2820	2820	50
536	20231204	101700	260727715	2820	2820	2820	2820	2
537	20231204	101600	260722075	2820	2820	2820	2820	10
538	20231204	101500	260693875	2820	2820	2820	2820	1
539	20231204	101400	260691055	2820	2820	2820	2820	49
540	20231204	101300	260552875	2820	2820	2820	2820	17
541	20231204	101200	260504935	2810	2815	2815	2810	2600
542	20231204	101100	253198680	2810	2810	2810	2810	0
543	20231204	101000	253198680	2810	2815	2815	2810	106
544	20231204	100900	252900770	2810	2820	2820	2810	39
545	20231204	100800	252791010	2820	2820	2820	2820	0
546	20231204	100700	252791010	2820	2820	2820	2820	400
547	20231204	100600	251663010	2820	2820	2820	2810	5073
548	20231204	100500	237361870	2800	2800	2800	2800	0
549	20231204	100400	237361870	2800	2800	2800	2800	100
550	20231204	100300	237081870	2800	2805	2805	2800	27300
551	20231204	100200	160637275	2820	2805	2820	2800	19413
552	20231204	100100	106222045	2805	2805	2805	2805	0
553	20231204	100000	106222045	2805	2820	2820	2805	10000
554	20231204	095900	78136580	2820	2820	2820	2820	20
555	20231204	095800	78080180	2820	2820	2820	2820	10
556	20231204	095700	78051980	2815	2815	2815	2815	0
557	20231204	095600	78051980	2815	2815	2815	2815	700
558	20231204	095500	76081480	2815	2825	2825	2815	1888
559	20231204	095400	70760050	2825	2825	2825	2825	430
560	20231204	095300	69545300	2825	2825	2825	2825	100
561	20231204	095200	69262800	2830	2830	2830	2830	4
562	20231204	095100	69251480	2830	2830	2830	2830	11
563	20231204	095000	69220350	2830	2830	2830	2830	0
564	20231204	094900	69220350	2830	2830	2830	2830	0
565	20231204	094800	69220350	2830	2830	2830	2830	1
566	20231204	094700	69217520	2830	2830	2830	2830	2
567	20231204	094600	69211860	2830	2830	2830	2830	0
568	20231204	094500	69211860	2830	2825	2830	2825	703
569	20231204	094400	67224725	2825	2825	2825	2825	29
570	20231204	094300	67142800	2830	2830	2830	2830	0
571	20231204	094200	67142800	2830	2830	2830	2830	12
572	20231204	094100	67108840	2830	2830	2830	2830	10
573	20231204	094000	67080540	2830	2830	2830	2830	26
574	20231204	093900	67006960	2830	2825	2830	2825	156
575	20231204	093800	66565945	2825	2825	2825	2825	0
576	20231204	093700	66565945	2825	2825	2825	2825	7
577	20231204	093600	66546170	2820	2820	2820	2820	95
578	20231204	093500	66278270	2820	2815	2820	2815	897
579	20231204	093400	63753190	2815	2825	2830	2815	1302
580	20231204	093300	60078990	2825	2825	2825	2825	1255
581	20231204	093200	56533615	2825	2825	2825	2825	0
582	20231204	093100	56533615	2825	2825	2825	2825	20
583	20231204	093000	56477115	2820	2820	2820	2820	16
584	20231204	092900	56431995	2825	2825	2825	2825	4
585	20231204	092800	56420695	2825	2825	2825	2825	501
586	20231204	092700	55005370	2820	2820	2830	2820	819
587	20231204	092600	52695780	2830	2820	2830	2820	499
588	20231204	092500	51288500	2830	2835	2835	2830	601
589	20231204	092400	49587665	2820	2820	2820	2820	1
590	20231204	092300	49584845	2830	2825	2830	2825	4519
591	20231204	092200	36803670	2830	2830	2830	2830	10
592	20231204	092100	36775370	2825	2830	2830	2825	122
593	20231204	092000	36430700	2830	2825	2830	2825	626
594	20231204	091900	34662220	2825	2825	2825	2825	0
595	20231204	091800	34662220	2825	2825	2825	2825	16
596	20231204	091700	34617020	2835	2835	2835	2835	0
597	20231204	091600	34617020	2835	2835	2835	2830	840
598	20231204	091500	32236115	2835	2835	2835	2835	0
599	20231204	091400	32236115	2835	2835	2835	2835	1
600	20231204	091300	32233280	2825	2840	2840	2825	65
601	20231204	091200	32049490	2840	2840	2840	2840	5
602	20231204	091100	32035290	2840	2840	2840	2830	147
603	20231204	091000	31617820	2825	2825	2825	2825	9
604	20231204	090900	31592395	2830	2830	2830	2830	0
605	20231204	090800	31592395	2830	2835	2840	2830	4026
606	20231204	090700	20198720	2835	2840	2840	2835	24
607	20231204	090600	20130660	2835	2835	2835	2835	36
608	20231204	090500	20028600	2835	2835	2835	2835	256
609	20231204	090400	19302840	2820	2820	2820	2820	0
610	20231204	090300	19302840	2820	2825	2825	2815	2299
611	20231204	090200	12821620	2830	2830	2830	2830	1465
612	20231204	090100	8675670	2830	2830	2830	2830	2609
613	20231204	090000	1292200	2840	2840	2840	2840	455