KissMeData/317530/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210300	175839600	4725	4725	4725	4725	347
3	20231208	210200	175839600	4725	4725	4725	4725	0
4	20231208	210100	175839600	4725	4725	4725	4725	0
5	20231208	210000	175839600	4725	4725	4725	4725	0
6	20231208	205900	175839600	4725	4725	4725	4725	0
7	20231208	205800	175839600	4725	4725	4725	4725	0
8	20231208	205700	175839600	4725	4725	4725	4725	0
9	20231208	205600	175839600	4725	4725	4725	4725	0
10	20231208	205500	175839600	4725	4725	4725	4725	0
11	20231208	205400	175839600	4725	4725	4725	4725	0
12	20231208	205300	175839600	4725	4725	4725	4725	0
13	20231208	205200	175839600	4725	4725	4725	4725	0
14	20231208	205100	175839600	4725	4725	4725	4725	0
15	20231208	205000	175839600	4725	4725	4725	4725	0
16	20231208	204900	175839600	4725	4725	4725	4725	0
17	20231208	204800	175839600	4725	4725	4725	4725	0
18	20231208	204700	175839600	4725	4725	4725	4725	0
19	20231208	204600	175839600	4725	4725	4725	4725	0
20	20231208	204500	175839600	4725	4725	4725	4725	0
21	20231208	204400	175839600	4725	4725	4725	4725	0
22	20231208	204300	175839600	4725	4725	4725	4725	0
23	20231208	204200	175839600	4725	4725	4725	4725	0
24	20231208	204100	175839600	4725	4725	4725	4725	0
25	20231208	204000	175839600	4725	4725	4725	4725	0
26	20231208	203900	175839600	4725	4725	4725	4725	0
27	20231208	203800	175839600	4725	4725	4725	4725	0
28	20231208	203700	175839600	4725	4725	4725	4725	0
29	20231208	203600	175839600	4725	4725	4725	4725	0
30	20231208	203500	175839600	4725	4725	4725	4725	0
31	20231208	203400	175839600	4725	4725	4725	4725	0
32	20231208	203300	175839600	4725	4725	4725	4725	347
33	20231208	203200	175839600	4725	4725	4725	4725	0
34	20231208	203100	175839600	4725	4725	4725	4725	0
35	20231208	203000	175839600	4725	4725	4725	4725	0
36	20231208	202900	175839600	4725	4725	4725	4725	0
37	20231208	202800	175839600	4725	4725	4725	4725	0
38	20231208	202700	175839600	4725	4725	4725	4725	0
39	20231208	202600	175839600	4725	4725	4725	4725	0
40	20231208	202500	175839600	4725	4725	4725	4725	0
41	20231208	202400	175839600	4725	4725	4725	4725	0
42	20231208	202300	175839600	4725	4725	4725	4725	0
43	20231208	202200	175839600	4725	4725	4725	4725	0
44	20231208	202100	175839600	4725	4725	4725	4725	0
45	20231208	202000	175839600	4725	4725	4725	4725	0
46	20231208	201900	175839600	4725	4725	4725	4725	0
47	20231208	201800	175839600	4725	4725	4725	4725	0
48	20231208	201700	175839600	4725	4725	4725	4725	0
49	20231208	201600	175839600	4725	4725	4725	4725	0
50	20231208	201500	175839600	4725	4725	4725	4725	0
51	20231208	201400	175839600	4725	4725	4725	4725	0
52	20231208	201300	175839600	4725	4725	4725	4725	0
53	20231208	201200	175839600	4725	4725	4725	4725	0
54	20231208	201100	175839600	4725	4725	4725	4725	0
55	20231208	201000	175839600	4725	4725	4725	4725	0
56	20231208	200900	175839600	4725	4725	4725	4725	0
57	20231208	200800	175839600	4725	4725	4725	4725	0
58	20231208	200700	175839600	4725	4725	4725	4725	0
59	20231208	200600	175839600	4725	4725	4725	4725	0
60	20231208	200500	175839600	4725	4725	4725	4725	0
61	20231208	200400	175839600	4725	4725	4725	4725	0
62	20231208	200300	175839600	4725	4725	4725	4725	347
63	20231208	200200	175839600	4725	4725	4725	4725	0
64	20231208	200100	175839600	4725	4725	4725	4725	0
65	20231208	200000	175839600	4725	4725	4725	4725	0
66	20231208	195900	175839600	4725	4725	4725	4725	0
67	20231208	195800	175839600	4725	4725	4725	4725	0
68	20231208	195700	175839600	4725	4725	4725	4725	0
69	20231208	195600	175839600	4725	4725	4725	4725	0
70	20231208	195500	175839600	4725	4725	4725	4725	0
71	20231208	195400	175839600	4725	4725	4725	4725	0
72	20231208	195300	175839600	4725	4725	4725	4725	0
73	20231208	195200	175839600	4725	4725	4725	4725	0
74	20231208	195100	175839600	4725	4725	4725	4725	0
75	20231208	195000	175839600	4725	4725	4725	4725	0
76	20231208	194900	175839600	4725	4725	4725	4725	0
77	20231208	194800	175839600	4725	4725	4725	4725	0
78	20231208	194700	175839600	4725	4725	4725	4725	0
79	20231208	194600	175839600	4725	4725	4725	4725	0
80	20231208	194500	175839600	4725	4725	4725	4725	0
81	20231208	194400	175839600	4725	4725	4725	4725	0
82	20231208	194300	175839600	4725	4725	4725	4725	0
83	20231208	194200	175839600	4725	4725	4725	4725	0
84	20231208	194100	175839600	4725	4725	4725	4725	0
85	20231208	194000	175839600	4725	4725	4725	4725	0
86	20231208	193900	175839600	4725	4725	4725	4725	0
87	20231208	193800	175839600	4725	4725	4725	4725	0
88	20231208	193700	175839600	4725	4725	4725	4725	0
89	20231208	193600	175839600	4725	4725	4725	4725	0
90	20231208	193500	175839600	4725	4725	4725	4725	0
91	20231208	193400	175839600	4725	4725	4725	4725	0
92	20231208	193300	175839600	4725	4725	4725	4725	347
93	20231208	193200	175839600	4725	4725	4725	4725	0
94	20231208	193100	175839600	4725	4725	4725	4725	0
95	20231208	193000	175839600	4725	4725	4725	4725	0
96	20231208	192900	175839600	4725	4725	4725	4725	0
97	20231208	192800	175839600	4725	4725	4725	4725	0
98	20231208	192700	175839600	4725	4725	4725	4725	0
99	20231208	192600	175839600	4725	4725	4725	4725	0
100	20231208	192500	175839600	4725	4725	4725	4725	0
101	20231208	192400	175839600	4725	4725	4725	4725	0
102	20231208	192300	175839600	4725	4725	4725	4725	0
103	20231208	192200	175839600	4725	4725	4725	4725	0
104	20231208	192100	175839600	4725	4725	4725	4725	0
105	20231208	192000	175839600	4725	4725	4725	4725	0
106	20231208	191900	175839600	4725	4725	4725	4725	0
107	20231208	191800	175839600	4725	4725	4725	4725	0
108	20231208	191700	175839600	4725	4725	4725	4725	0
109	20231208	191600	175839600	4725	4725	4725	4725	0
110	20231208	191500	175839600	4725	4725	4725	4725	0
111	20231208	191400	175839600	4725	4725	4725	4725	0
112	20231208	191300	175839600	4725	4725	4725	4725	0
113	20231208	191200	175839600	4725	4725	4725	4725	0
114	20231208	191100	175839600	4725	4725	4725	4725	0
115	20231208	191000	175839600	4725	4725	4725	4725	0
116	20231208	190900	175839600	4725	4725	4725	4725	0
117	20231208	190800	175839600	4725	4725	4725	4725	0
118	20231208	190700	175839600	4725	4725	4725	4725	0
119	20231208	190600	175839600	4725	4725	4725	4725	0
120	20231208	190500	175839600	4725	4725	4725	4725	0
121	20231208	190400	175839600	4725	4725	4725	4725	0
122	20231208	190300	175839600	4725	4725	4725	4725	347
123	20231208	190200	175839600	4725	4725	4725	4725	0
124	20231208	190100	175839600	4725	4725	4725	4725	0
125	20231208	190000	175839600	4725	4725	4725	4725	0
126	20231208	185900	175839600	4725	4725	4725	4725	0
127	20231208	185800	175839600	4725	4725	4725	4725	0
128	20231208	185700	175839600	4725	4725	4725	4725	0
129	20231208	185600	175839600	4725	4725	4725	4725	0
130	20231208	185500	175839600	4725	4725	4725	4725	0
131	20231208	185400	175839600	4725	4725	4725	4725	0
132	20231208	185300	175839600	4725	4725	4725	4725	0
133	20231208	185200	175839600	4725	4725	4725	4725	0
134	20231208	185100	175839600	4725	4725	4725	4725	0
135	20231208	185000	175839600	4725	4725	4725	4725	0
136	20231208	184900	175839600	4725	4725	4725	4725	0
137	20231208	184800	175839600	4725	4725	4725	4725	0
138	20231208	184700	175839600	4725	4725	4725	4725	0
139	20231208	184600	175839600	4725	4725	4725	4725	0
140	20231208	184500	175839600	4725	4725	4725	4725	0
141	20231208	184400	175839600	4725	4725	4725	4725	0
142	20231208	184300	175839600	4725	4725	4725	4725	0
143	20231208	184200	175839600	4725	4725	4725	4725	0
144	20231208	184100	175839600	4725	4725	4725	4725	0
145	20231208	184000	175839600	4725	4725	4725	4725	0
146	20231208	183900	175839600	4725	4725	4725	4725	0
147	20231208	183800	175839600	4725	4725	4725	4725	0
148	20231208	183700	175839600	4725	4725	4725	4725	0
149	20231208	183600	175839600	4725	4725	4725	4725	0
150	20231208	183500	175839600	4725	4725	4725	4725	0
151	20231208	183400	175839600	4725	4725	4725	4725	0
152	20231208	183300	175839600	4725	4725	4725	4725	347
153	20231208	183200	175839600	4725	4725	4725	4725	0
154	20231208	183100	175839600	4725	4725	4725	4725	0
155	20231208	183000	175839600	4725	4725	4725	4725	0
156	20231208	182900	175839600	4725	4725	4725	4725	0
157	20231208	182800	175839600	4725	4725	4725	4725	0
158	20231208	182700	175839600	4725	4725	4725	4725	0
159	20231208	182600	175839600	4725	4725	4725	4725	0
160	20231208	182500	175839600	4725	4725	4725	4725	0
161	20231208	182400	175839600	4725	4725	4725	4725	0
162	20231208	182300	175839600	4725	4725	4725	4725	0
163	20231208	182200	175839600	4725	4725	4725	4725	0
164	20231208	182100	175839600	4725	4725	4725	4725	0
165	20231208	182000	175839600	4725	4725	4725	4725	0
166	20231208	181900	175839600	4725	4725	4725	4725	0
167	20231208	181800	175839600	4725	4725	4725	4725	0
168	20231208	181700	175839600	4725	4725	4725	4725	0
169	20231208	181600	175839600	4725	4725	4725	4725	0
170	20231208	181500	175839600	4725	4725	4725	4725	0
171	20231208	181400	175839600	4725	4725	4725	4725	0
172	20231208	181300	175839600	4725	4725	4725	4725	0
173	20231208	181200	175839600	4725	4725	4725	4725	0
174	20231208	181100	175839600	4725	4725	4725	4725	0
175	20231208	181000	175839600	4725	4725	4725	4725	0
176	20231208	180900	175839600	4725	4725	4725	4725	0
177	20231208	180800	175839600	4725	4725	4725	4725	0
178	20231208	180700	175839600	4725	4725	4725	4725	0
179	20231208	180600	175839600	4725	4725	4725	4725	0
180	20231208	180500	175839600	4725	4725	4725	4725	0
181	20231208	180400	175839600	4725	4725	4725	4725	0
182	20231208	180300	175839600	4725	4725	4725	4725	347
183	20231208	180200	175839600	4725	4725	4725	4725	0
184	20231208	180100	175839600	4725	4725	4725	4725	0
185	20231208	180000	175839600	4725	4725	4725	4725	0
186	20231208	175900	175839600	4725	4725	4725	4725	0
187	20231208	175800	175839600	4725	4725	4725	4725	0
188	20231208	175700	175839600	4725	4725	4725	4725	0
189	20231208	175600	175839600	4725	4725	4725	4725	0
190	20231208	175500	175839600	4725	4725	4725	4725	0
191	20231208	175400	175839600	4725	4725	4725	4725	0
192	20231208	175300	175839600	4725	4725	4725	4725	0
193	20231208	175200	175839600	4725	4725	4725	4725	0
194	20231208	175100	175839600	4725	4725	4725	4725	0
195	20231208	175000	175839600	4725	4725	4725	4725	0
196	20231208	174900	175839600	4725	4725	4725	4725	0
197	20231208	174800	175839600	4725	4725	4725	4725	0
198	20231208	174700	175839600	4725	4725	4725	4725	0
199	20231208	174600	175839600	4725	4725	4725	4725	0
200	20231208	174500	175839600	4725	4725	4725	4725	0
201	20231208	174400	175839600	4725	4725	4725	4725	0
202	20231208	174300	175839600	4725	4725	4725	4725	0
203	20231208	174200	175839600	4725	4725	4725	4725	0
204	20231208	174100	175839600	4725	4725	4725	4725	0
205	20231208	174000	175839600	4725	4725	4725	4725	0
206	20231208	173900	175839600	4725	4725	4725	4725	0
207	20231208	173800	175839600	4725	4725	4725	4725	0
208	20231208	173700	175839600	4725	4725	4725	4725	0
209	20231208	173600	175839600	4725	4725	4725	4725	0
210	20231208	173500	175839600	4725	4725	4725	4725	0
211	20231208	173400	175839600	4725	4725	4725	4725	0
212	20231208	173300	175839600	4725	4725	4725	4725	347
213	20231208	173200	175839600	4725	4725	4725	4725	0
214	20231208	173100	175839600	4725	4725	4725	4725	0
215	20231208	173000	175839600	4725	4725	4725	4725	0
216	20231208	172900	175839600	4725	4725	4725	4725	0
217	20231208	172800	175839600	4725	4725	4725	4725	0
218	20231208	172700	175839600	4725	4725	4725	4725	0
219	20231208	172600	175839600	4725	4725	4725	4725	0
220	20231208	172500	175839600	4725	4725	4725	4725	0
221	20231208	172400	175839600	4725	4725	4725	4725	0
222	20231208	172300	175839600	4725	4725	4725	4725	0
223	20231208	172200	175839600	4725	4725	4725	4725	0
224	20231208	172100	175839600	4725	4725	4725	4725	0
225	20231208	172000	175839600	4725	4725	4725	4725	0
226	20231208	171900	175839600	4725	4725	4725	4725	0
227	20231208	171800	175839600	4725	4725	4725	4725	0
228	20231208	171700	175839600	4725	4725	4725	4725	0
229	20231208	171600	175839600	4725	4725	4725	4725	0
230	20231208	171500	175839600	4725	4725	4725	4725	0
231	20231208	171400	175839600	4725	4725	4725	4725	0
232	20231208	171300	175839600	4725	4725	4725	4725	0
233	20231208	171200	175839600	4725	4725	4725	4725	0
234	20231208	171100	175839600	4725	4725	4725	4725	0
235	20231208	171000	175839600	4725	4725	4725	4725	0
236	20231208	170900	175839600	4725	4725	4725	4725	0
237	20231208	170800	175839600	4725	4725	4725	4725	0
238	20231208	170700	175839600	4725	4725	4725	4725	0
239	20231208	170600	175839600	4725	4725	4725	4725	0
240	20231208	170500	175839600	4725	4725	4725	4725	0
241	20231208	170400	175839600	4725	4725	4725	4725	0
242	20231208	170300	175839600	4725	4725	4725	4725	347
243	20231208	170200	175839600	4725	4725	4725	4725	0
244	20231208	170100	175839600	4725	4725	4725	4725	0
245	20231208	170000	175839600	4725	4725	4725	4725	0
246	20231208	165900	175839600	4725	4725	4725	4725	0
247	20231208	165800	175839600	4725	4725	4725	4725	0
248	20231208	165700	175839600	4725	4725	4725	4725	0
249	20231208	165600	175839600	4725	4725	4725	4725	0
250	20231208	165500	175839600	4725	4725	4725	4725	0
251	20231208	165400	175839600	4725	4725	4725	4725	0
252	20231208	165300	175839600	4725	4725	4725	4725	0
253	20231208	165200	175839600	4725	4725	4725	4725	0
254	20231208	165100	175839600	4725	4725	4725	4725	0
255	20231208	165000	175839600	4725	4725	4725	4725	0
256	20231208	164900	175839600	4725	4725	4725	4725	0
257	20231208	164800	175839600	4725	4725	4725	4725	0
258	20231208	164700	175839600	4725	4725	4725	4725	0
259	20231208	164600	175839600	4725	4725	4725	4725	0
260	20231208	164500	175839600	4725	4725	4725	4725	0
261	20231208	164400	175839600	4725	4725	4725	4725	0
262	20231208	164300	175839600	4725	4725	4725	4725	0
263	20231208	164200	175839600	4725	4725	4725	4725	0
264	20231208	164100	175839600	4725	4725	4725	4725	0
265	20231208	164000	175839600	4725	4725	4725	4725	0
266	20231208	163900	175839600	4725	4725	4725	4725	0
267	20231208	163800	175839600	4725	4725	4725	4725	0
268	20231208	163700	175839600	4725	4725	4725	4725	0
269	20231208	163600	175839600	4725	4725	4725	4725	0
270	20231208	163500	175839600	4725	4725	4725	4725	0
271	20231208	163400	175839600	4725	4725	4725	4725	0
272	20231208	163300	175839600	4725	4725	4725	4725	347
273	20231208	163200	175839600	4725	4725	4725	4725	0
274	20231208	163100	175839600	4725	4725	4725	4725	0
275	20231208	163000	175839600	4725	4725	4725	4725	0
276	20231208	162900	175839600	4725	4725	4725	4725	0
277	20231208	162800	175839600	4725	4725	4725	4725	0
278	20231208	162700	175839600	4725	4725	4725	4725	0
279	20231208	162600	175839600	4725	4725	4725	4725	0
280	20231208	162500	175839600	4725	4725	4725	4725	0
281	20231208	162400	175839600	4725	4725	4725	4725	0
282	20231208	162300	175839600	4725	4725	4725	4725	0
283	20231208	162200	175839600	4725	4725	4725	4725	0
284	20231208	162100	175839600	4725	4725	4725	4725	0
285	20231208	162000	175839600	4725	4725	4725	4725	0
286	20231208	161900	175839600	4725	4725	4725	4725	0
287	20231208	161800	175839600	4725	4725	4725	4725	0
288	20231208	161700	175839600	4725	4725	4725	4725	0
289	20231208	161600	175839600	4725	4725	4725	4725	0
290	20231208	161500	175839600	4725	4725	4725	4725	0
291	20231208	161400	175839600	4725	4725	4725	4725	0
292	20231208	161300	175839600	4725	4725	4725	4725	0
293	20231208	161200	175839600	4725	4725	4725	4725	0
294	20231208	161100	175839600	4725	4725	4725	4725	0
295	20231208	161000	175839600	4725	4725	4725	4725	0
296	20231208	160900	175839600	4725	4725	4725	4725	0
297	20231208	160800	175839600	4725	4725	4725	4725	0
298	20231208	160700	175839600	4725	4725	4725	4725	0
299	20231208	160600	175839600	4725	4725	4725	4725	0
300	20231208	160500	175839600	4725	4725	4725	4725	0
301	20231208	160400	175839600	4725	4725	4725	4725	0
302	20231208	160300	175839600	4725	4725	4725	4725	347
303	20231208	160200	175839600	4725	4725	4725	4725	0
304	20231208	160100	175839600	4725	4725	4725	4725	0
305	20231208	160000	175839600	4725	4725	4725	4725	0
306	20231208	155900	175839600	4725	4725	4725	4725	0
307	20231208	155800	175839600	4725	4725	4725	4725	0
308	20231208	155700	175839600	4725	4725	4725	4725	0
309	20231208	155600	175839600	4725	4725	4725	4725	0
310	20231208	155500	175839600	4725	4725	4725	4725	0
311	20231208	155400	175839600	4725	4725	4725	4725	0
312	20231208	155300	175839600	4725	4725	4725	4725	0
313	20231208	155200	175839600	4725	4725	4725	4725	0
314	20231208	155100	175839600	4725	4725	4725	4725	0
315	20231208	155000	175839600	4725	4725	4725	4725	0
316	20231208	154900	175839600	4725	4725	4725	4725	0
317	20231208	154800	175839600	4725	4725	4725	4725	0
318	20231208	154700	175839600	4725	4725	4725	4725	0
319	20231208	154600	175839600	4725	4725	4725	4725	0
320	20231208	154500	175839600	4725	4725	4725	4725	0
321	20231208	154400	175839600	4725	4725	4725	4725	0
322	20231208	154300	175839600	4725	4725	4725	4725	0
323	20231208	154200	175839600	4725	4725	4725	4725	0
324	20231208	154100	175839600	4725	4725	4725	4725	0
325	20231208	154000	175839600	4725	4725	4725	4725	0
326	20231208	153900	175839600	4725	4725	4725	4725	0
327	20231208	153800	175839600	4725	4725	4725	4725	0
328	20231208	153700	175839600	4725	4725	4725	4725	0
329	20231208	153600	175839600	4725	4725	4725	4725	0
330	20231208	153500	175839600	4725	4725	4725	4725	0
331	20231208	153400	175839600	4725	4725	4725	4725	0
332	20231208	153300	175839600	4725	4725	4725	4725	347
333	20231208	153200	175839600	4725	4725	4725	4725	0
334	20231208	153100	175839600	4725	4725	4725	4725	0
335	20231208	153000	175839600	4725	4725	4725	4725	347
336	20231208	152900	174200025	4740	4740	4740	4740	0
337	20231208	152800	174200025	4740	4740	4740	4740	0
338	20231208	152700	174200025	4740	4740	4740	4740	0
339	20231208	152600	174200025	4740	4740	4740	4740	0
340	20231208	152500	174200025	4740	4740	4740	4740	0
341	20231208	152400	174200025	4740	4740	4740	4740	0
342	20231208	152300	174200025	4740	4740	4740	4740	0
343	20231208	152200	174200025	4740	4740	4740	4740	0
344	20231208	152100	174200025	4740	4740	4740	4740	0
345	20231208	152000	174200025	4740	4740	4740	4740	0
346	20231208	151900	174200025	4740	4740	4760	4740	74
347	20231208	151800	173849225	4740	4740	4740	4740	2
348	20231208	151700	173839745	4770	4770	4770	4770	0
349	20231208	151600	173839745	4770	4765	4770	4765	100
350	20231208	151500	173362790	4770	4730	4770	4730	238
351	20231208	151400	172231465	4730	4730	4730	4730	0
352	20231208	151300	172231465	4730	4730	4730	4730	0
353	20231208	151200	172231465	4730	4730	4730	4730	0
354	20231208	151100	172231465	4730	4730	4730	4730	0
355	20231208	151000	172231465	4730	4730	4730	4730	35
356	20231208	150900	172065915	4730	4730	4730	4730	0
357	20231208	150800	172065915	4730	4725	4730	4725	39
358	20231208	150700	171881460	4730	4730	4730	4730	238
359	20231208	150600	170755720	4730	4730	4730	4730	0
360	20231208	150500	170755720	4730	4730	4730	4730	4
361	20231208	150400	170736800	4730	4730	4730	4730	0
362	20231208	150300	170736800	4730	4730	4730	4730	1
363	20231208	150200	170732070	4725	4725	4725	4725	3
364	20231208	150100	170717895	4725	4725	4725	4725	200
365	20231208	150000	169772895	4730	4730	4730	4725	317
366	20231208	145900	168273645	4750	4750	4750	4750	65
367	20231208	145800	167964895	4765	4720	4770	4720	787
368	20231208	145700	164221020	4720	4700	4720	4700	259
369	20231208	145600	163001820	4700	4700	4700	4700	10
370	20231208	145500	162954820	4700	4700	4700	4700	12
371	20231208	145400	162898420	4700	4700	4700	4700	11
372	20231208	145300	162846720	4700	4700	4700	4700	2
373	20231208	145200	162837320	4700	4690	4700	4690	4
374	20231208	145100	162818540	4690	4690	4690	4690	2
375	20231208	145000	162809160	4690	4700	4700	4690	8
376	20231208	144900	162771620	4700	4695	4700	4695	6
377	20231208	144800	162743445	4695	4700	4700	4695	3
378	20231208	144700	162729355	4700	4700	4700	4700	3
379	20231208	144600	162715255	4700	4700	4700	4700	1
380	20231208	144500	162710555	4700	4700	4700	4700	2
381	20231208	144400	162701155	4655	4655	4655	4655	0
382	20231208	144300	162701155	4655	4675	4705	4655	141
383	20231208	144200	162042645	4675	4675	4675	4675	100
384	20231208	144100	161575145	4675	4675	4675	4675	1
385	20231208	144000	161570470	4675	4675	4675	4675	1
386	20231208	143900	161565795	4675	4675	4675	4675	0
387	20231208	143800	161565795	4675	4675	4675	4675	8
388	20231208	143700	161528395	4675	4675	4675	4675	1
389	20231208	143600	161523720	4645	4645	4645	4645	46
390	20231208	143500	161310050	4645	4645	4645	4645	6
391	20231208	143400	161282180	4645	4645	4645	4645	12
392	20231208	143300	161226440	4645	4645	4645	4645	36
393	20231208	143200	161059220	4665	4665	4665	4665	1
394	20231208	143100	161054555	4640	4645	4645	4640	106
395	20231208	143000	160562610	4640	4640	4640	4640	0
396	20231208	142900	160562610	4640	4640	4645	4640	128
397	20231208	142800	159968590	4675	4670	4675	4670	3
398	20231208	142700	159954575	4675	4675	4675	4675	71
399	20231208	142600	159622650	4675	4675	4675	4675	1
400	20231208	142500	159617975	4675	4675	4675	4675	0
401	20231208	142400	159617975	4675	4675	4675	4675	1
402	20231208	142300	159613300	4675	4670	4675	4670	14
403	20231208	142200	159547915	4670	4670	4670	4670	10
404	20231208	142100	159501215	4670	4670	4670	4670	1
405	20231208	142000	159496545	4675	4675	4675	4675	2
406	20231208	141900	159487195	4675	4675	4675	4670	668
407	20231208	141800	156364305	4675	4675	4675	4675	1
408	20231208	141700	156359630	4675	4675	4675	4675	9
409	20231208	141600	156317555	4675	4675	4675	4675	0
410	20231208	141500	156317555	4675	4675	4675	4675	0
411	20231208	141400	156317555	4675	4675	4675	4675	2
412	20231208	141300	156308205	4675	4675	4675	4675	0
413	20231208	141200	156308205	4675	4675	4675	4675	1
414	20231208	141100	156303530	4675	4675	4675	4675	2
415	20231208	141000	156294180	4675	4670	4675	4670	7
416	20231208	140900	156261460	4660	4660	4660	4660	1
417	20231208	140800	156256800	4660	4660	4660	4660	0
418	20231208	140700	156256800	4660	4655	4660	4655	102
419	20231208	140600	155781695	4655	4655	4655	4655	0
420	20231208	140500	155781695	4655	4655	4655	4655	0
421	20231208	140400	155781695	4655	4655	4655	4655	5
422	20231208	140300	155758420	4655	4655	4655	4655	201
423	20231208	140200	154822765	4655	4655	4655	4655	1
424	20231208	140100	154818110	4655	4655	4655	4655	1
425	20231208	140000	154813455	4655	4655	4655	4655	1
426	20231208	135900	154808800	4655	4655	4655	4655	2
427	20231208	135800	154799490	4645	4645	4645	4645	0
428	20231208	135700	154799490	4645	4645	4645	4645	1
429	20231208	135600	154794845	4650	4650	4650	4650	5
430	20231208	135500	154771595	4625	4625	4625	4625	176
431	20231208	135400	153957595	4625	4625	4625	4625	2
432	20231208	135300	153948345	4625	4625	4625	4625	0
433	20231208	135200	153948345	4625	4625	4625	4625	0
434	20231208	135100	153948345	4625	4625	4625	4625	5
435	20231208	135000	153925220	4625	4625	4625	4625	0
436	20231208	134900	153925220	4625	4600	4625	4600	161
437	20231208	134800	153184595	4600	4625	4625	4600	2045
438	20231208	134700	143762825	4625	4665	4665	4625	1605
439	20231208	134600	136319335	4670	4680	4680	4665	31
440	20231208	134500	136174655	4680	4680	4680	4680	1
441	20231208	134400	136169975	4680	4680	4680	4680	0
442	20231208	134300	136169975	4680	4680	4680	4680	0
443	20231208	134200	136169975	4680	4680	4680	4680	0
444	20231208	134100	136169975	4680	4675	4680	4675	2
445	20231208	134000	136160620	4675	4675	4675	4675	1
446	20231208	133900	136155945	4680	4680	4680	4680	0
447	20231208	133800	136155945	4680	4680	4680	4680	2
448	20231208	133700	136146585	4680	4695	4715	4675	263
449	20231208	133600	134913285	4695	4710	4710	4695	6
450	20231208	133500	134885060	4710	4695	4710	4695	96
451	20231208	133400	134434325	4690	4680	4690	4680	15
452	20231208	133300	134364035	4695	4695	4695	4695	5
453	20231208	133200	134340560	4695	4695	4695	4695	119
454	20231208	133100	133781855	4710	4710	4710	4710	5
455	20231208	133000	133758305	4700	4700	4700	4700	0
456	20231208	132900	133758305	4700	4700	4700	4700	15
457	20231208	132800	133687805	4700	4705	4705	4700	201
458	20231208	132700	132743080	4715	4715	4715	4715	1
459	20231208	132600	132738365	4715	4715	4715	4715	2
460	20231208	132500	132728935	4720	4720	4720	4720	0
461	20231208	132400	132728935	4720	4705	4720	4705	1008
462	20231208	132300	127971400	4720	4720	4720	4720	142
463	20231208	132200	127301160	4720	4720	4720	4720	0
464	20231208	132100	127301160	4720	4720	4720	4720	0
465	20231208	132000	127301160	4720	4710	4720	4700	204
466	20231208	131900	126340340	4720	4720	4720	4720	11
467	20231208	131800	126288420	4720	4720	4720	4720	12
468	20231208	131700	126231780	4700	4700	4700	4700	99
469	20231208	131600	125766480	4715	4715	4720	4715	3
470	20231208	131500	125752330	4720	4720	4720	4720	0
471	20231208	131400	125752330	4720	4720	4720	4720	0
472	20231208	131300	125752330	4720	4685	4720	4685	2742
473	20231208	131200	112823930	4680	4680	4680	4680	1000
474	20231208	131100	108143930	4680	4650	4680	4650	109
475	20231208	131000	107634760	4635	4635	4635	4635	170
476	20231208	130900	106846810	4635	4635	4635	4635	798
477	20231208	130800	103148080	4625	4635	4635	4625	60
478	20231208	130700	102870490	4635	4620	4635	4620	111
479	20231208	130600	102357545	4625	4625	4625	4625	0
480	20231208	130500	102357545	4625	4625	4625	4625	9
481	20231208	130400	102315920	4625	4625	4625	4625	30
482	20231208	130300	102177170	4635	4625	4635	4625	14
483	20231208	130200	102112350	4635	4635	4635	4635	6
484	20231208	130100	102084540	4630	4635	4635	4630	5
485	20231208	130000	102061380	4635	4635	4635	4635	2
486	20231208	125900	102052110	4635	4635	4635	4635	22
487	20231208	125800	101950140	4635	4635	4635	4635	121
488	20231208	125700	101389305	4635	4620	4635	4620	28
489	20231208	125600	101259900	4620	4610	4620	4605	1299
490	20231208	125500	95271440	4610	4610	4610	4610	901
491	20231208	125400	91117830	4600	4655	4655	4600	5179
492	20231208	125300	67203150	4665	4680	4680	4665	163
493	20231208	125200	66441975	4680	4690	4690	4680	489
494	20231208	125100	64153160	4690	4690	4690	4690	0
495	20231208	125000	64153160	4690	4690	4690	4690	0
496	20231208	124900	64153160	4690	4690	4690	4690	192
497	20231208	124800	63252680	4690	4690	4690	4690	3
498	20231208	124700	63238610	4690	4690	4690	4690	0
499	20231208	124600	63238610	4690	4690	4690	4690	0
500	20231208	124500	63238610	4690	4690	4690	4690	0
501	20231208	124400	63238610	4690	4690	4690	4690	2
502	20231208	124300	63229230	4690	4690	4690	4690	0
503	20231208	124200	63229230	4690	4690	4690	4690	0
504	20231208	124100	63229230	4690	4690	4690	4690	0
505	20231208	124000	63229230	4690	4690	4690	4690	1
506	20231208	123900	63224540	4690	4690	4690	4690	2
507	20231208	123800	63215160	4680	4680	4680	4680	0
508	20231208	123700	63215160	4680	4680	4680	4680	0
509	20231208	123600	63215160	4680	4680	4680	4680	0
510	20231208	123500	63215160	4680	4680	4680	4680	0
511	20231208	123400	63215160	4680	4680	4680	4680	538
512	20231208	123300	60697320	4680	4680	4680	4665	537
513	20231208	123200	58184790	4680	4680	4680	4680	1
514	20231208	123100	58180110	4665	4665	4665	4665	16
515	20231208	123000	58105470	4680	4680	4680	4680	1
516	20231208	122900	58100790	4660	4660	4660	4660	0
517	20231208	122800	58100790	4660	4665	4665	4660	115
518	20231208	122700	57564815	4680	4680	4680	4680	0
519	20231208	122600	57564815	4680	4680	4680	4680	0
520	20231208	122500	57564815	4680	4680	4680	4680	341
521	20231208	122400	55968935	4660	4680	4680	4660	101
522	20231208	122300	55498255	4670	4670	4670	4670	16
523	20231208	122200	55423535	4680	4680	4680	4680	0
524	20231208	122100	55423535	4680	4670	4680	4670	536
525	20231208	122000	52915955	4660	4660	4660	4660	0
526	20231208	121900	52915955	4660	4660	4660	4660	0
527	20231208	121800	52915955	4660	4660	4660	4660	266
528	20231208	121700	51676395	4660	4670	4670	4660	134
529	20231208	121600	51051155	4675	4685	4685	4675	254
530	20231208	121500	49862535	4690	4690	4690	4690	12
531	20231208	121400	49806255	4690	4690	4690	4690	102
532	20231208	121300	49327875	4685	4685	4685	4685	5
533	20231208	121200	49304450	4690	4690	4690	4690	6
534	20231208	121100	49276310	4690	4690	4690	4690	26
535	20231208	121000	49154370	4675	4675	4675	4675	0
536	20231208	120900	49154370	4675	4675	4675	4675	0
537	20231208	120800	49154370	4675	4675	4675	4675	0
538	20231208	120700	49154370	4675	4675	4675	4675	17
539	20231208	120600	49074895	4675	4680	4680	4675	42
540	20231208	120500	48878540	4680	4680	4680	4680	9
541	20231208	120400	48836420	4680	4680	4680	4680	20
542	20231208	120300	48742820	4690	4690	4690	4670	103
543	20231208	120200	48261325	4670	4670	4670	4670	85
544	20231208	120100	47864375	4685	4685	4685	4685	55
545	20231208	120000	47606700	4665	4665	4665	4665	0
546	20231208	115900	47606700	4665	4665	4665	4665	50
547	20231208	115800	47373450	4685	4690	4690	4685	503
548	20231208	115700	45016885	4680	4680	4680	4680	125
549	20231208	115600	44431885	4685	4685	4685	4685	19
550	20231208	115500	44342870	4685	4690	4690	4685	27
551	20231208	115400	44216345	4685	4660	4685	4660	127
552	20231208	115300	43623750	4690	4690	4700	4690	17
553	20231208	115200	43543970	4680	4670	4680	4670	2
554	20231208	115100	43534620	4660	4700	4700	4605	1007
555	20231208	115000	38867495	4670	4670	4670	4670	0
556	20231208	114900	38867495	4670	4670	4670	4670	0
557	20231208	114800	38867495	4670	4745	4745	4665	2649
558	20231208	114700	26415490	4745	4745	4745	4745	0
559	20231208	114600	26415490	4745	4745	4745	4745	0
560	20231208	114500	26415490	4745	4745	4745	4745	24
561	20231208	114400	26301610	4755	4755	4755	4755	53
562	20231208	114300	26049595	4755	4750	4755	4750	123
563	20231208	114200	25464810	4750	4755	4755	4750	220
564	20231208	114100	24418770	4755	4755	4755	4755	0
565	20231208	114000	24418770	4755	4755	4755	4755	0
566	20231208	113900	24418770	4755	4755	4755	4755	0
567	20231208	113800	24418770	4755	4755	4755	4755	0
568	20231208	113700	24418770	4755	4755	4755	4755	112
569	20231208	113600	23886210	4755	4755	4755	4755	1
570	20231208	113500	23881455	4745	4745	4745	4745	203
571	20231208	113400	22918220	4760	4760	4760	4760	0
572	20231208	113300	22918220	4760	4760	4760	4760	33
573	20231208	113200	22761140	4760	4760	4760	4760	0
574	20231208	113100	22761140	4760	4760	4760	4760	0
575	20231208	113000	22761140	4760	4760	4760	4760	0
576	20231208	112900	22761140	4760	4760	4760	4760	0
577	20231208	112800	22761140	4760	4760	4760	4760	1
578	20231208	112700	22756380	4750	4750	4750	4750	9
579	20231208	112600	22713630	4750	4750	4750	4750	0
580	20231208	112500	22713630	4750	4750	4750	4750	1
581	20231208	112400	22708880	4755	4760	4760	4755	13
582	20231208	112300	22647035	4760	4760	4760	4760	0
583	20231208	112200	22647035	4760	4755	4760	4755	17
584	20231208	112100	22566125	4755	4755	4755	4755	21
585	20231208	112000	22466270	4755	4755	4755	4755	1
586	20231208	111900	22461515	4750	4750	4750	4750	0
587	20231208	111800	22461515	4750	4750	4750	4750	35
588	20231208	111700	22295265	4750	4750	4750	4750	0
589	20231208	111600	22295265	4750	4750	4750	4750	25
590	20231208	111500	22176515	4750	4750	4750	4750	0
591	20231208	111400	22176515	4750	4750	4750	4750	0
592	20231208	111300	22176515	4750	4750	4750	4750	0
593	20231208	111200	22176515	4750	4750	4750	4750	0
594	20231208	111100	22176515	4750	4750	4750	4750	5
595	20231208	111000	22152765	4750	4750	4750	4750	150
596	20231208	110900	21440265	4750	4750	4750	4750	0
597	20231208	110800	21440265	4750	4750	4750	4750	0
598	20231208	110700	21440265	4750	4750	4750	4750	5
599	20231208	110600	21416515	4755	4755	4755	4755	1
600	20231208	110500	21411760	4760	4745	4760	4745	113
601	20231208	110400	20875560	4745	4745	4745	4745	7
602	20231208	110300	20842345	4745	4750	4750	4745	111
603	20231208	110200	20315640	4745	4745	4745	4745	0
604	20231208	110100	20315640	4745	4745	4745	4745	1
605	20231208	110000	20310895	4745	4745	4745	4745	5
606	20231208	105900	20287170	4745	4745	4745	4745	0
607	20231208	105800	20287170	4745	4745	4745	4745	1
608	20231208	105700	20282425	4760	4760	4760	4760	0
609	20231208	105600	20282425	4760	4760	4760	4760	23
610	20231208	105500	20172945	4760	4750	4760	4750	2
611	20231208	105400	20163435	4750	4750	4750	4750	0
612	20231208	105300	20163435	4750	4750	4750	4750	22
613	20231208	105200	20058935	4750	4750	4750	4750	0
614	20231208	105100	20058935	4750	4750	4750	4750	0
615	20231208	105000	20058935	4750	4740	4750	4740	42
616	20231208	104900	19859630	4720	4720	4720	4720	0
617	20231208	104800	19859630	4720	4730	4730	4720	90
618	20231208	104700	19434770	4710	4730	4730	4710	101
619	20231208	104600	18958900	4750	4750	4750	4750	0
620	20231208	104500	18958900	4750	4750	4750	4750	1
621	20231208	104400	18954150	4725	4725	4725	4725	0
622	20231208	104300	18954150	4725	4725	4725	4725	100
623	20231208	104200	18481650	4755	4755	4755	4710	697
624	20231208	104100	15187660	4765	4765	4765	4765	0
625	20231208	104000	15187660	4765	4765	4765	4765	0
626	20231208	103900	15187660	4765	4765	4765	4765	3
627	20231208	103800	15173365	4765	4765	4765	4765	10
628	20231208	103700	15125715	4765	4765	4765	4765	0
629	20231208	103600	15125715	4765	4755	4765	4755	3
630	20231208	103500	15111440	4765	4765	4765	4765	0
631	20231208	103400	15111440	4765	4765	4765	4765	6
632	20231208	103300	15082850	4765	4765	4765	4765	0
633	20231208	103200	15082850	4765	4765	4765	4765	0
634	20231208	103100	15082850	4765	4765	4765	4765	0
635	20231208	103000	15082850	4765	4765	4765	4765	1
636	20231208	102900	15078085	4765	4765	4765	4765	0
637	20231208	102800	15078085	4765	4745	4765	4745	3
638	20231208	102700	15063830	4730	4730	4730	4730	0
639	20231208	102600	15063830	4730	4735	4735	4730	48
640	20231208	102500	14836580	4740	4740	4740	4740	0
641	20231208	102400	14836580	4740	4740	4740	4740	0
642	20231208	102300	14836580	4740	4740	4740	4740	0
643	20231208	102200	14836580	4740	4740	4740	4740	2
644	20231208	102100	14827100	4740	4740	4740	4740	3
645	20231208	102000	14812880	4735	4735	4735	4735	49
646	20231208	101900	14580865	4735	4750	4750	4735	63
647	20231208	101800	14281785	4735	4735	4735	4735	0
648	20231208	101700	14281785	4735	4735	4735	4735	0
649	20231208	101600	14281785	4735	4735	4735	4735	0
650	20231208	101500	14281785	4735	4735	4735	4735	0
651	20231208	101400	14281785	4735	4735	4735	4735	20
652	20231208	101300	14187085	4740	4740	4740	4740	0
653	20231208	101200	14187085	4740	4740	4740	4740	0
654	20231208	101100	14187085	4740	4740	4740	4740	0
655	20231208	101000	14187085	4740	4740	4740	4740	0
656	20231208	100900	14187085	4740	4740	4740	4740	0
657	20231208	100800	14187085	4740	4740	4740	4740	0
658	20231208	100700	14187085	4740	4740	4740	4740	0
659	20231208	100600	14187085	4740	4740	4740	4740	0
660	20231208	100500	14187085	4740	4740	4740	4740	0
661	20231208	100400	14187085	4740	4740	4740	4740	10
662	20231208	100300	14139685	4740	4740	4740	4740	0
663	20231208	100200	14139685	4740	4740	4740	4740	0
664	20231208	100100	14139685	4740	4740	4740	4740	1
665	20231208	100000	14134945	4740	4740	4740	4740	0
666	20231208	095900	14134945	4740	4740	4740	4740	2
667	20231208	095800	14125465	4750	4750	4750	4750	0
668	20231208	095700	14125465	4750	4750	4750	4750	1
669	20231208	095600	14120715	4750	4750	4750	4750	0
670	20231208	095500	14120715	4750	4750	4750	4750	91
671	20231208	095400	13688465	4750	4750	4750	4750	0
672	20231208	095300	13688465	4750	4750	4750	4750	11
673	20231208	095200	13636215	4750	4750	4750	4750	0
674	20231208	095100	13636215	4750	4750	4750	4750	10
675	20231208	095000	13588715	4750	4750	4750	4750	0
676	20231208	094900	13588715	4750	4750	4750	4750	4
677	20231208	094800	13569715	4750	4750	4750	4750	116
678	20231208	094700	13018715	4770	4770	4770	4770	11
679	20231208	094600	12966245	4750	4750	4750	4750	46
680	20231208	094500	12747745	4750	4750	4750	4750	0
681	20231208	094400	12747745	4750	4750	4750	4750	0
682	20231208	094300	12747745	4750	4750	4750	4750	5
683	20231208	094200	12723995	4775	4775	4775	4775	418
684	20231208	094100	10728045	4755	4765	4765	4755	277
685	20231208	094000	9410350	4775	4775	4775	4775	5
686	20231208	093900	9386475	4775	4775	4775	4775	1
687	20231208	093800	9381700	4755	4755	4755	4755	0
688	20231208	093700	9381700	4755	4755	4755	4755	0
689	20231208	093600	9381700	4755	4785	4785	4755	270
690	20231208	093500	8094100	4770	4770	4770	4770	0
691	20231208	093400	8094100	4770	4770	4770	4770	2
692	20231208	093300	8084560	4770	4770	4770	4770	36
693	20231208	093200	7912840	4790	4790	4790	4790	0
694	20231208	093100	7912840	4790	4765	4790	4765	413
695	20231208	093000	5937590	4760	4760	4760	4760	0
696	20231208	092900	5937590	4760	4760	4760	4760	0
697	20231208	092800	5937590	4760	4750	4760	4750	5
698	20231208	092700	5913810	4750	4750	4750	4750	55
699	20231208	092600	5652560	4750	4750	4750	4750	0
700	20231208	092500	5652560	4750	4750	4750	4750	1
701	20231208	092400	5647810	4735	4735	4735	4735	0
702	20231208	092300	5647810	4735	4735	4735	4735	0
703	20231208	092200	5647810	4735	4735	4735	4735	0
704	20231208	092100	5647810	4735	4740	4740	4735	27
705	20231208	092000	5519900	4730	4730	4730	4730	67
706	20231208	091900	5202990	4730	4730	4730	4730	1
707	20231208	091800	5198260	4720	4720	4720	4720	1
708	20231208	091700	5193540	4725	4725	4725	4725	5
709	20231208	091600	5169915	4735	4735	4735	4735	1
710	20231208	091500	5165180	4735	4750	4750	4735	29
711	20231208	091400	5027535	4745	4760	4760	4745	81
712	20231208	091300	4642040	4760	4765	4765	4760	41
713	20231208	091200	4446850	4760	4760	4760	4760	58
714	20231208	091100	4170770	4800	4790	4800	4790	4
715	20231208	091000	4151600	4790	4755	4790	4755	60
716	20231208	090900	3864955	4750	4750	4750	4750	0
717	20231208	090800	3864955	4750	4740	4750	4740	26
718	20231208	090700	3741505	4700	4700	4700	4700	0
719	20231208	090600	3741505	4700	4700	4700	4700	31
720	20231208	090500	3595805	4700	4705	4705	4700	227
721	20231208	090400	2528750	4700	4720	4720	4700	90
722	20231208	090300	2105355	4725	4725	4725	4700	180
723	20231208	090200	1257120	4725	4725	4725	4725	10
724	20231208	090100	1209870	4720	4720	4720	4720	46
725	20231208	090000	992750	4750	4750	4750	4750	209