KissMeData/241690/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204300	850314840	4255	4255	4255	4255	14355
3	20231207	204200	850314840	4255	4255	4255	4255	0
4	20231207	204100	850314840	4255	4255	4255	4255	0
5	20231207	204000	850314840	4255	4255	4255	4255	0
6	20231207	203900	850314840	4255	4255	4255	4255	0
7	20231207	203800	850314840	4255	4255	4255	4255	0
8	20231207	203700	850314840	4255	4255	4255	4255	0
9	20231207	203600	850314840	4255	4255	4255	4255	0
10	20231207	203500	850314840	4255	4255	4255	4255	0
11	20231207	203400	850314840	4255	4255	4255	4255	0
12	20231207	203300	850314840	4255	4255	4255	4255	0
13	20231207	203200	850314840	4255	4255	4255	4255	0
14	20231207	203100	850314840	4255	4255	4255	4255	0
15	20231207	203000	850314840	4255	4255	4255	4255	0
16	20231207	202900	850314840	4255	4255	4255	4255	0
17	20231207	202800	850314840	4255	4255	4255	4255	0
18	20231207	202700	850314840	4255	4255	4255	4255	0
19	20231207	202600	850314840	4255	4255	4255	4255	0
20	20231207	202500	850314840	4255	4255	4255	4255	0
21	20231207	202400	850314840	4255	4255	4255	4255	0
22	20231207	202300	850314840	4255	4255	4255	4255	0
23	20231207	202200	850314840	4255	4255	4255	4255	0
24	20231207	202100	850314840	4255	4255	4255	4255	0
25	20231207	202000	850314840	4255	4255	4255	4255	0
26	20231207	201900	850314840	4255	4255	4255	4255	0
27	20231207	201800	850314840	4255	4255	4255	4255	0
28	20231207	201700	850314840	4255	4255	4255	4255	0
29	20231207	201600	850314840	4255	4255	4255	4255	0
30	20231207	201500	850314840	4255	4255	4255	4255	0
31	20231207	201400	850314840	4255	4255	4255	4255	0
32	20231207	201300	850314840	4255	4255	4255	4255	14355
33	20231207	201200	850314840	4255	4255	4255	4255	0
34	20231207	201100	850314840	4255	4255	4255	4255	0
35	20231207	201000	850314840	4255	4255	4255	4255	0
36	20231207	200900	850314840	4255	4255	4255	4255	0
37	20231207	200800	850314840	4255	4255	4255	4255	0
38	20231207	200700	850314840	4255	4255	4255	4255	0
39	20231207	200600	850314840	4255	4255	4255	4255	0
40	20231207	200500	850314840	4255	4255	4255	4255	0
41	20231207	200400	850314840	4255	4255	4255	4255	0
42	20231207	200300	850314840	4255	4255	4255	4255	0
43	20231207	200200	850314840	4255	4255	4255	4255	0
44	20231207	200100	850314840	4255	4255	4255	4255	0
45	20231207	200000	850314840	4255	4255	4255	4255	0
46	20231207	195900	850314840	4255	4255	4255	4255	0
47	20231207	195800	850314840	4255	4255	4255	4255	0
48	20231207	195700	850314840	4255	4255	4255	4255	0
49	20231207	195600	850314840	4255	4255	4255	4255	0
50	20231207	195500	850314840	4255	4255	4255	4255	0
51	20231207	195400	850314840	4255	4255	4255	4255	0
52	20231207	195300	850314840	4255	4255	4255	4255	0
53	20231207	195200	850314840	4255	4255	4255	4255	0
54	20231207	195100	850314840	4255	4255	4255	4255	0
55	20231207	195000	850314840	4255	4255	4255	4255	0
56	20231207	194900	850314840	4255	4255	4255	4255	0
57	20231207	194800	850314840	4255	4255	4255	4255	0
58	20231207	194700	850314840	4255	4255	4255	4255	0
59	20231207	194600	850314840	4255	4255	4255	4255	0
60	20231207	194500	850314840	4255	4255	4255	4255	0
61	20231207	194400	850314840	4255	4255	4255	4255	0
62	20231207	194300	850314840	4255	4255	4255	4255	14355
63	20231207	194200	850314840	4255	4255	4255	4255	0
64	20231207	194100	850314840	4255	4255	4255	4255	0
65	20231207	194000	850314840	4255	4255	4255	4255	0
66	20231207	193900	850314840	4255	4255	4255	4255	0
67	20231207	193800	850314840	4255	4255	4255	4255	0
68	20231207	193700	850314840	4255	4255	4255	4255	0
69	20231207	193600	850314840	4255	4255	4255	4255	0
70	20231207	193500	850314840	4255	4255	4255	4255	0
71	20231207	193400	850314840	4255	4255	4255	4255	0
72	20231207	193300	850314840	4255	4255	4255	4255	0
73	20231207	193200	850314840	4255	4255	4255	4255	0
74	20231207	193100	850314840	4255	4255	4255	4255	0
75	20231207	193000	850314840	4255	4255	4255	4255	0
76	20231207	192900	850314840	4255	4255	4255	4255	0
77	20231207	192800	850314840	4255	4255	4255	4255	0
78	20231207	192700	850314840	4255	4255	4255	4255	0
79	20231207	192600	850314840	4255	4255	4255	4255	0
80	20231207	192500	850314840	4255	4255	4255	4255	0
81	20231207	192400	850314840	4255	4255	4255	4255	0
82	20231207	192300	850314840	4255	4255	4255	4255	0
83	20231207	192200	850314840	4255	4255	4255	4255	0
84	20231207	192100	850314840	4255	4255	4255	4255	0
85	20231207	192000	850314840	4255	4255	4255	4255	0
86	20231207	191900	850314840	4255	4255	4255	4255	0
87	20231207	191800	850314840	4255	4255	4255	4255	0
88	20231207	191700	850314840	4255	4255	4255	4255	0
89	20231207	191600	850314840	4255	4255	4255	4255	0
90	20231207	191500	850314840	4255	4255	4255	4255	0
91	20231207	191400	850314840	4255	4255	4255	4255	0
92	20231207	191300	850314840	4255	4255	4255	4255	14355
93	20231207	191200	850314840	4255	4255	4255	4255	0
94	20231207	191100	850314840	4255	4255	4255	4255	0
95	20231207	191000	850314840	4255	4255	4255	4255	0
96	20231207	190900	850314840	4255	4255	4255	4255	0
97	20231207	190800	850314840	4255	4255	4255	4255	0
98	20231207	190700	850314840	4255	4255	4255	4255	0
99	20231207	190600	850314840	4255	4255	4255	4255	0
100	20231207	190500	850314840	4255	4255	4255	4255	0
101	20231207	190400	850314840	4255	4255	4255	4255	0
102	20231207	190300	850314840	4255	4255	4255	4255	0
103	20231207	190200	850314840	4255	4255	4255	4255	0
104	20231207	190100	850314840	4255	4255	4255	4255	0
105	20231207	190000	850314840	4255	4255	4255	4255	0
106	20231207	185900	850314840	4255	4255	4255	4255	0
107	20231207	185800	850314840	4255	4255	4255	4255	0
108	20231207	185700	850314840	4255	4255	4255	4255	0
109	20231207	185600	850314840	4255	4255	4255	4255	0
110	20231207	185500	850314840	4255	4255	4255	4255	0
111	20231207	185400	850314840	4255	4255	4255	4255	0
112	20231207	185300	850314840	4255	4255	4255	4255	0
113	20231207	185200	850314840	4255	4255	4255	4255	0
114	20231207	185100	850314840	4255	4255	4255	4255	0
115	20231207	185000	850314840	4255	4255	4255	4255	0
116	20231207	184900	850314840	4255	4255	4255	4255	0
117	20231207	184800	850314840	4255	4255	4255	4255	0
118	20231207	184700	850314840	4255	4255	4255	4255	0
119	20231207	184600	850314840	4255	4255	4255	4255	0
120	20231207	184500	850314840	4255	4255	4255	4255	0
121	20231207	184400	850314840	4255	4255	4255	4255	0
122	20231207	184300	850314840	4255	4255	4255	4255	14355
123	20231207	184200	850314840	4255	4255	4255	4255	0
124	20231207	184100	850314840	4255	4255	4255	4255	0
125	20231207	184000	850314840	4255	4255	4255	4255	0
126	20231207	183900	850314840	4255	4255	4255	4255	0
127	20231207	183800	850314840	4255	4255	4255	4255	0
128	20231207	183700	850314840	4255	4255	4255	4255	0
129	20231207	183600	850314840	4255	4255	4255	4255	0
130	20231207	183500	850314840	4255	4255	4255	4255	0
131	20231207	183400	850314840	4255	4255	4255	4255	0
132	20231207	183300	850314840	4255	4255	4255	4255	0
133	20231207	183200	850314840	4255	4255	4255	4255	0
134	20231207	183100	850314840	4255	4255	4255	4255	0
135	20231207	183000	850314840	4255	4255	4255	4255	0
136	20231207	182900	850314840	4255	4255	4255	4255	0
137	20231207	182800	850314840	4255	4255	4255	4255	0
138	20231207	182700	850314840	4255	4255	4255	4255	0
139	20231207	182600	850314840	4255	4255	4255	4255	0
140	20231207	182500	850314840	4255	4255	4255	4255	0
141	20231207	182400	850314840	4255	4255	4255	4255	0
142	20231207	182300	850314840	4255	4255	4255	4255	0
143	20231207	182200	850314840	4255	4255	4255	4255	0
144	20231207	182100	850314840	4255	4255	4255	4255	0
145	20231207	182000	850314840	4255	4255	4255	4255	0
146	20231207	181900	850314840	4255	4255	4255	4255	0
147	20231207	181800	850314840	4255	4255	4255	4255	0
148	20231207	181700	850314840	4255	4255	4255	4255	0
149	20231207	181600	850314840	4255	4255	4255	4255	0
150	20231207	181500	850314840	4255	4255	4255	4255	0
151	20231207	181400	850314840	4255	4255	4255	4255	0
152	20231207	181300	850314840	4255	4255	4255	4255	14355
153	20231207	181200	850314840	4255	4255	4255	4255	0
154	20231207	181100	850314840	4255	4255	4255	4255	0
155	20231207	181000	850314840	4255	4255	4255	4255	0
156	20231207	180900	850314840	4255	4255	4255	4255	0
157	20231207	180800	850314840	4255	4255	4255	4255	0
158	20231207	180700	850314840	4255	4255	4255	4255	0
159	20231207	180600	850314840	4255	4255	4255	4255	0
160	20231207	180500	850314840	4255	4255	4255	4255	0
161	20231207	180400	850314840	4255	4255	4255	4255	0
162	20231207	180300	850314840	4255	4255	4255	4255	0
163	20231207	180200	850314840	4255	4255	4255	4255	0
164	20231207	180100	850314840	4255	4255	4255	4255	0
165	20231207	180000	850314840	4255	4255	4255	4255	0
166	20231207	175900	850314840	4255	4255	4255	4255	0
167	20231207	175800	850314840	4255	4255	4255	4255	0
168	20231207	175700	850314840	4255	4255	4255	4255	0
169	20231207	175600	850314840	4255	4255	4255	4255	0
170	20231207	175500	850314840	4255	4255	4255	4255	0
171	20231207	175400	850314840	4255	4255	4255	4255	0
172	20231207	175300	850314840	4255	4255	4255	4255	0
173	20231207	175200	850314840	4255	4255	4255	4255	0
174	20231207	175100	850314840	4255	4255	4255	4255	0
175	20231207	175000	850314840	4255	4255	4255	4255	0
176	20231207	174900	850314840	4255	4255	4255	4255	0
177	20231207	174800	850314840	4255	4255	4255	4255	0
178	20231207	174700	850314840	4255	4255	4255	4255	0
179	20231207	174600	850314840	4255	4255	4255	4255	0
180	20231207	174500	850314840	4255	4255	4255	4255	0
181	20231207	174400	850314840	4255	4255	4255	4255	0
182	20231207	174300	850314840	4255	4255	4255	4255	14355
183	20231207	174200	850314840	4255	4255	4255	4255	0
184	20231207	174100	850314840	4255	4255	4255	4255	0
185	20231207	174000	850314840	4255	4255	4255	4255	0
186	20231207	173900	850314840	4255	4255	4255	4255	0
187	20231207	173800	850314840	4255	4255	4255	4255	0
188	20231207	173700	850314840	4255	4255	4255	4255	0
189	20231207	173600	850314840	4255	4255	4255	4255	0
190	20231207	173500	850314840	4255	4255	4255	4255	0
191	20231207	173400	850314840	4255	4255	4255	4255	0
192	20231207	173300	850314840	4255	4255	4255	4255	0
193	20231207	173200	850314840	4255	4255	4255	4255	0
194	20231207	173100	850314840	4255	4255	4255	4255	0
195	20231207	173000	850314840	4255	4255	4255	4255	0
196	20231207	172900	850314840	4255	4255	4255	4255	0
197	20231207	172800	850314840	4255	4255	4255	4255	0
198	20231207	172700	850314840	4255	4255	4255	4255	0
199	20231207	172600	850314840	4255	4255	4255	4255	0
200	20231207	172500	850314840	4255	4255	4255	4255	0
201	20231207	172400	850314840	4255	4255	4255	4255	0
202	20231207	172300	850314840	4255	4255	4255	4255	0
203	20231207	172200	850314840	4255	4255	4255	4255	0
204	20231207	172100	850314840	4255	4255	4255	4255	0
205	20231207	172000	850314840	4255	4255	4255	4255	0
206	20231207	171900	850314840	4255	4255	4255	4255	0
207	20231207	171800	850314840	4255	4255	4255	4255	0
208	20231207	171700	850314840	4255	4255	4255	4255	0
209	20231207	171600	850314840	4255	4255	4255	4255	0
210	20231207	171500	850314840	4255	4255	4255	4255	0
211	20231207	171400	850314840	4255	4255	4255	4255	0
212	20231207	171300	850314840	4255	4255	4255	4255	14355
213	20231207	171200	850314840	4255	4255	4255	4255	0
214	20231207	171100	850314840	4255	4255	4255	4255	0
215	20231207	171000	850314840	4255	4255	4255	4255	0
216	20231207	170900	850314840	4255	4255	4255	4255	0
217	20231207	170800	850314840	4255	4255	4255	4255	0
218	20231207	170700	850314840	4255	4255	4255	4255	0
219	20231207	170600	850314840	4255	4255	4255	4255	0
220	20231207	170500	850314840	4255	4255	4255	4255	0
221	20231207	170400	850314840	4255	4255	4255	4255	0
222	20231207	170300	850314840	4255	4255	4255	4255	0
223	20231207	170200	850314840	4255	4255	4255	4255	0
224	20231207	170100	850314840	4255	4255	4255	4255	0
225	20231207	170000	850314840	4255	4255	4255	4255	0
226	20231207	165900	850314840	4255	4255	4255	4255	0
227	20231207	165800	850314840	4255	4255	4255	4255	0
228	20231207	165700	850314840	4255	4255	4255	4255	0
229	20231207	165600	850314840	4255	4255	4255	4255	0
230	20231207	165500	850314840	4255	4255	4255	4255	0
231	20231207	165400	850314840	4255	4255	4255	4255	0
232	20231207	165300	850314840	4255	4255	4255	4255	0
233	20231207	165200	850314840	4255	4255	4255	4255	0
234	20231207	165100	850314840	4255	4255	4255	4255	0
235	20231207	165000	850314840	4255	4255	4255	4255	0
236	20231207	164900	850314840	4255	4255	4255	4255	0
237	20231207	164800	850314840	4255	4255	4255	4255	0
238	20231207	164700	850314840	4255	4255	4255	4255	0
239	20231207	164600	850314840	4255	4255	4255	4255	0
240	20231207	164500	850314840	4255	4255	4255	4255	0
241	20231207	164400	850314840	4255	4255	4255	4255	0
242	20231207	164300	850314840	4255	4255	4255	4255	14355
243	20231207	164200	850314840	4255	4255	4255	4255	0
244	20231207	164100	850314840	4255	4255	4255	4255	0
245	20231207	164000	850314840	4255	4255	4255	4255	0
246	20231207	163900	850314840	4255	4255	4255	4255	0
247	20231207	163800	850314840	4255	4255	4255	4255	0
248	20231207	163700	850314840	4255	4255	4255	4255	0
249	20231207	163600	850314840	4255	4255	4255	4255	0
250	20231207	163500	850314840	4255	4255	4255	4255	0
251	20231207	163400	850314840	4255	4255	4255	4255	0
252	20231207	163300	850314840	4255	4255	4255	4255	0
253	20231207	163200	850314840	4255	4255	4255	4255	0
254	20231207	163100	850314840	4255	4255	4255	4255	0
255	20231207	163000	850314840	4255	4255	4255	4255	0
256	20231207	162900	850314840	4255	4255	4255	4255	0
257	20231207	162800	850314840	4255	4255	4255	4255	0
258	20231207	162700	850314840	4255	4255	4255	4255	0
259	20231207	162600	850314840	4255	4255	4255	4255	0
260	20231207	162500	850314840	4255	4255	4255	4255	0
261	20231207	162400	850314840	4255	4255	4255	4255	0
262	20231207	162300	850314840	4255	4255	4255	4255	0
263	20231207	162200	850314840	4255	4255	4255	4255	0
264	20231207	162100	850314840	4255	4255	4255	4255	0
265	20231207	162000	850314840	4255	4255	4255	4255	0
266	20231207	161900	850314840	4255	4255	4255	4255	0
267	20231207	161800	850314840	4255	4255	4255	4255	0
268	20231207	161700	850314840	4255	4255	4255	4255	0
269	20231207	161600	850314840	4255	4255	4255	4255	0
270	20231207	161500	850314840	4255	4255	4255	4255	0
271	20231207	161400	850314840	4255	4255	4255	4255	0
272	20231207	161300	850314840	4255	4255	4255	4255	14355
273	20231207	161200	850314840	4255	4255	4255	4255	0
274	20231207	161100	850314840	4255	4255	4255	4255	0
275	20231207	161000	850314840	4255	4255	4255	4255	0
276	20231207	160900	850314840	4255	4255	4255	4255	0
277	20231207	160800	850314840	4255	4255	4255	4255	0
278	20231207	160700	850314840	4255	4255	4255	4255	0
279	20231207	160600	850314840	4255	4255	4255	4255	0
280	20231207	160500	850314840	4255	4255	4255	4255	0
281	20231207	160400	850314840	4255	4255	4255	4255	0
282	20231207	160300	850314840	4255	4255	4255	4255	0
283	20231207	160200	850314840	4255	4255	4255	4255	0
284	20231207	160100	850314840	4255	4255	4255	4255	0
285	20231207	160000	850314840	4255	4255	4255	4255	0
286	20231207	155900	850314840	4255	4255	4255	4255	0
287	20231207	155800	850314840	4255	4255	4255	4255	0
288	20231207	155700	850314840	4255	4255	4255	4255	0
289	20231207	155600	850314840	4255	4255	4255	4255	0
290	20231207	155500	850314840	4255	4255	4255	4255	0
291	20231207	155400	850314840	4255	4255	4255	4255	0
292	20231207	155300	850314840	4255	4255	4255	4255	0
293	20231207	155200	850314840	4255	4255	4255	4255	0
294	20231207	155100	850314840	4255	4255	4255	4255	0
295	20231207	155000	850314840	4255	4255	4255	4255	0
296	20231207	154900	850314840	4255	4255	4255	4255	0
297	20231207	154800	850314840	4255	4255	4255	4255	0
298	20231207	154700	850314840	4255	4255	4255	4255	0
299	20231207	154600	850314840	4255	4255	4255	4255	0
300	20231207	154500	850314840	4255	4255	4255	4255	0
301	20231207	154400	850314840	4255	4255	4255	4255	0
302	20231207	154300	850314840	4255	4255	4255	4255	14355
303	20231207	154200	850314840	4255	4255	4255	4255	0
304	20231207	154100	850314840	4255	4255	4255	4255	0
305	20231207	154000	850314840	4255	4255	4255	4255	0
306	20231207	153900	850314840	4255	4255	4255	4255	0
307	20231207	153800	850314840	4255	4255	4255	4255	0
308	20231207	153700	850314840	4255	4255	4255	4255	0
309	20231207	153600	850314840	4255	4255	4255	4255	0
310	20231207	153500	850314840	4255	4255	4255	4255	0
311	20231207	153400	850314840	4255	4255	4255	4255	0
312	20231207	153300	850314840	4255	4255	4255	4255	0
313	20231207	153200	850314840	4255	4255	4255	4255	0
314	20231207	153100	850314840	4255	4255	4255	4255	0
315	20231207	153000	850314840	4255	4255	4255	4255	14355
316	20231207	152900	789234315	4230	4230	4230	4230	0
317	20231207	152800	789234315	4230	4230	4230	4230	0
318	20231207	152700	789234315	4230	4230	4230	4230	0
319	20231207	152600	789234315	4230	4230	4230	4230	0
320	20231207	152500	789234315	4230	4230	4230	4230	0
321	20231207	152400	789234315	4230	4230	4230	4230	0
322	20231207	152300	789234315	4230	4230	4230	4230	0
323	20231207	152200	789234315	4230	4230	4230	4230	0
324	20231207	152100	789234315	4230	4230	4230	4230	0
325	20231207	152000	789234315	4230	4230	4230	4230	0
326	20231207	151900	789234315	4230	4225	4230	4225	3752
327	20231207	151800	773367465	4220	4225	4225	4220	498
328	20231207	151700	771264025	4225	4235	4235	4225	1049
329	20231207	151600	766827555	4235	4230	4235	4230	2501
330	20231207	151500	756243965	4230	4230	4235	4230	2116
331	20231207	151400	747291865	4230	4225	4230	4225	519
332	20231207	151300	745096745	4230	4225	4230	4225	136
333	20231207	151200	744522050	4230	4220	4230	4220	1279
334	20231207	151100	739120565	4225	4210	4230	4210	3886
335	20231207	151000	722705735	4210	4210	4210	4210	129
336	20231207	150900	722162645	4210	4210	4220	4210	135
337	20231207	150800	721593235	4210	4220	4220	4205	2676
338	20231207	150700	710309100	4225	4230	4230	4225	2747
339	20231207	150600	698701275	4230	4235	4235	4225	1353
340	20231207	150500	692971835	4235	4225	4235	4225	2030
341	20231207	150400	684385715	4225	4225	4225	4220	1185
342	20231207	150300	679380340	4225	4215	4225	4215	3439
343	20231207	150200	664868255	4210	4210	4210	4205	294
344	20231207	150100	663630520	4210	4210	4210	4205	650
345	20231207	150000	660895100	4210	4210	4215	4205	886
346	20231207	145900	657165040	4210	4210	4210	4210	442
347	20231207	145800	655304220	4210	4215	4215	4210	432
348	20231207	145700	653485365	4210	4210	4210	4210	273
349	20231207	145600	652336035	4210	4210	4210	4210	495
350	20231207	145500	650252085	4210	4205	4210	4205	17
351	20231207	145400	650180560	4210	4210	4210	4210	1
352	20231207	145300	650176350	4210	4215	4215	4210	5508
353	20231207	145200	626976860	4215	4220	4220	4215	95
354	20231207	145100	626576320	4215	4220	4220	4215	407
355	20231207	145000	624859230	4220	4220	4220	4220	1016
356	20231207	144900	620571710	4220	4220	4220	4220	400
357	20231207	144800	618883710	4215	4210	4215	4210	221
358	20231207	144700	617952305	4220	4225	4225	4220	76
359	20231207	144600	617631505	4225	4210	4225	4200	1479
360	20231207	144500	611397540	4220	4225	4235	4215	3022
361	20231207	144400	598626050	4225	4190	4225	4190	10959
362	20231207	144300	552524255	4185	4180	4185	4180	3388
363	20231207	144200	538347265	4180	4180	4180	4180	0
364	20231207	144100	538347265	4180	4180	4180	4180	68
365	20231207	144000	538063025	4180	4180	4180	4180	0
366	20231207	143900	538063025	4180	4180	4180	4180	0
367	20231207	143800	538063025	4180	4185	4185	4180	236
368	20231207	143700	537076365	4180	4180	4180	4180	0
369	20231207	143600	537076365	4180	4180	4180	4180	0
370	20231207	143500	537076365	4180	4185	4185	4180	733
371	20231207	143400	534012420	4185	4185	4185	4185	505
372	20231207	143300	531898995	4185	4185	4185	4185	266
373	20231207	143200	530785785	4185	4185	4185	4185	424
374	20231207	143100	529011345	4185	4185	4185	4185	165
375	20231207	143000	528320820	4180	4180	4180	4180	39
376	20231207	142900	528157800	4180	4180	4180	4180	1
377	20231207	142800	528153620	4180	4180	4180	4180	0
378	20231207	142700	528153620	4180	4180	4180	4180	5
379	20231207	142600	528132720	4170	4170	4170	4170	0
380	20231207	142500	528132720	4170	4170	4170	4170	0
381	20231207	142400	528132720	4170	4170	4170	4170	150
382	20231207	142300	527507220	4170	4170	4170	4170	0
383	20231207	142200	527507220	4170	4170	4170	4170	0
384	20231207	142100	527507220	4170	4170	4170	4170	5
385	20231207	142000	527486370	4170	4170	4170	4170	22
386	20231207	141900	527394630	4170	4165	4170	4165	474
387	20231207	141800	525420415	4165	4165	4165	4165	0
388	20231207	141700	525420415	4165	4165	4165	4165	0
389	20231207	141600	525420415	4165	4165	4165	4165	87
390	20231207	141500	525058060	4165	4165	4165	4165	0
391	20231207	141400	525058060	4165	4165	4165	4165	138
392	20231207	141300	524483290	4165	4165	4165	4165	40
393	20231207	141200	524316690	4165	4165	4165	4165	32
394	20231207	141100	524183410	4165	4165	4165	4165	0
395	20231207	141000	524183410	4165	4165	4165	4165	574
396	20231207	140900	521792700	4165	4165	4165	4165	0
397	20231207	140800	521792700	4165	4175	4175	4165	76
398	20231207	140700	521475580	4175	4175	4175	4175	35
399	20231207	140600	521329455	4180	4180	4180	4180	23
400	20231207	140500	521233315	4175	4175	4175	4175	0
401	20231207	140400	521233315	4175	4175	4175	4175	609
402	20231207	140300	518690740	4175	4175	4175	4175	22
403	20231207	140200	518598890	4185	4185	4185	4185	300
404	20231207	140100	517343390	4185	4180	4185	4180	123
405	20231207	140000	516828650	4190	4190	4190	4190	0
406	20231207	135900	516828650	4190	4175	4195	4175	2537
407	20231207	135800	506197160	4170	4170	4170	4170	0
408	20231207	135700	506197160	4170	4170	4170	4170	0
409	20231207	135600	506197160	4170	4170	4170	4170	1
410	20231207	135500	506192990	4180	4180	4180	4180	301
411	20231207	135400	504934810	4180	4180	4180	4180	0
412	20231207	135300	504934810	4180	4180	4180	4180	0
413	20231207	135200	504934810	4180	4180	4180	4180	0
414	20231207	135100	504934810	4180	4180	4180	4180	4
415	20231207	135000	504918090	4180	4170	4180	4170	441
416	20231207	134900	503076225	4160	4160	4160	4160	0
417	20231207	134800	503076225	4160	4160	4160	4160	0
418	20231207	134700	503076225	4160	4160	4160	4160	0
419	20231207	134600	503076225	4160	4160	4165	4160	270
420	20231207	134500	501953020	4160	4160	4160	4160	0
421	20231207	134400	501953020	4160	4165	4165	4160	264
422	20231207	134300	500854450	4165	4165	4165	4165	0
423	20231207	134200	500854450	4165	4165	4165	4165	0
424	20231207	134100	500854450	4165	4165	4165	4165	4
425	20231207	134000	500837790	4160	4160	4160	4160	0
426	20231207	133900	500837790	4160	4160	4160	4160	28
427	20231207	133800	500721310	4160	4160	4160	4160	0
428	20231207	133700	500721310	4160	4160	4160	4160	0
429	20231207	133600	500721310	4160	4165	4165	4160	700
430	20231207	133500	497809300	4175	4175	4175	4175	0
431	20231207	133400	497809300	4175	4175	4175	4175	14
432	20231207	133300	497750850	4175	4175	4175	4175	1
433	20231207	133200	497746675	4160	4160	4160	4160	0
434	20231207	133100	497746675	4160	4160	4160	4160	0
435	20231207	133000	497746675	4160	4170	4175	4160	7
436	20231207	132900	497717495	4160	4160	4160	4160	108
437	20231207	132800	497268215	4170	4170	4170	4170	0
438	20231207	132700	497268215	4170	4170	4170	4170	699
439	20231207	132600	494353385	4170	4180	4180	4170	1277
440	20231207	132500	489015945	4185	4185	4185	4185	24
441	20231207	132400	488915505	4185	4185	4185	4185	42
442	20231207	132300	488739735	4185	4175	4185	4175	1556
443	20231207	132200	482231955	4175	4175	4175	4175	0
444	20231207	132100	482231955	4175	4165	4175	4165	876
445	20231207	132000	478583315	4165	4165	4165	4165	2
446	20231207	131900	478574985	4165	4165	4165	4165	276
447	20231207	131800	477425445	4165	4165	4165	4165	0
448	20231207	131700	477425445	4165	4165	4165	4165	0
449	20231207	131600	477425445	4165	4165	4165	4165	1
450	20231207	131500	477421280	4155	4165	4165	4155	1001
451	20231207	131400	473256150	4170	4170	4170	4170	423
452	20231207	131300	471492240	4170	4170	4170	4170	30
453	20231207	131200	471367140	4170	4170	4170	4170	1
454	20231207	131100	471362970	4170	4170	4170	4170	1
455	20231207	131000	471358800	4165	4165	4165	4165	450
456	20231207	130900	469484550	4165	4165	4165	4165	9
457	20231207	130800	469447065	4170	4170	4170	4170	50
458	20231207	130700	469238565	4175	4175	4175	4175	0
459	20231207	130600	469238565	4175	4175	4175	4175	0
460	20231207	130500	469238565	4175	4175	4175	4175	0
461	20231207	130400	469238565	4175	4175	4175	4175	0
462	20231207	130300	469238565	4175	4175	4175	4175	50
463	20231207	130200	469029815	4175	4165	4175	4165	1277
464	20231207	130100	463704725	4165	4165	4165	4165	0
465	20231207	130000	463704725	4165	4160	4165	4160	268
466	20231207	125900	462589840	4160	4160	4160	4160	29
467	20231207	125800	462469200	4160	4160	4160	4160	59
468	20231207	125700	462223760	4155	4155	4155	4155	185
469	20231207	125600	461455085	4155	4155	4155	4155	0
470	20231207	125500	461455085	4155	4155	4155	4155	0
471	20231207	125400	461455085	4155	4155	4155	4155	0
472	20231207	125300	461455085	4155	4155	4155	4155	0
473	20231207	125200	461455085	4155	4155	4155	4155	96
474	20231207	125100	461056205	4155	4155	4155	4155	0
475	20231207	125000	461056205	4155	4155	4155	4155	0
476	20231207	124900	461056205	4155	4155	4155	4155	0
477	20231207	124800	461056205	4155	4155	4155	4155	0
478	20231207	124700	461056205	4155	4155	4155	4155	0
479	20231207	124600	461056205	4155	4155	4155	4155	1
480	20231207	124500	461052050	4155	4155	4155	4155	722
481	20231207	124400	458052140	4160	4160	4160	4160	0
482	20231207	124300	458052140	4160	4155	4160	4155	2
483	20231207	124200	458043825	4145	4145	4145	4145	0
484	20231207	124100	458043825	4145	4145	4145	4145	620
485	20231207	124000	455473925	4145	4145	4145	4145	50
486	20231207	123900	455266675	4140	4140	4140	4140	0
487	20231207	123800	455266675	4140	4140	4140	4140	0
488	20231207	123700	455266675	4140	4140	4140	4140	0
489	20231207	123600	455266675	4140	4155	4155	4140	3013
490	20231207	123500	442774360	4155	4160	4160	4155	5
491	20231207	123400	442753580	4150	4150	4150	4150	0
492	20231207	123300	442753580	4150	4150	4150	4150	0
493	20231207	123200	442753580	4150	4150	4150	4150	0
494	20231207	123100	442753580	4150	4150	4150	4150	0
495	20231207	123000	442753580	4150	4150	4150	4150	2
496	20231207	122900	442745280	4160	4160	4160	4160	21
497	20231207	122800	442657920	4160	4160	4160	4160	0
498	20231207	122700	442657920	4160	4160	4160	4160	0
499	20231207	122600	442657920	4160	4160	4160	4160	1
500	20231207	122500	442653760	4145	4155	4155	4145	2333
501	20231207	122400	432983315	4145	4145	4145	4145	0
502	20231207	122300	432983315	4145	4145	4145	4145	0
503	20231207	122200	432983315	4145	4145	4145	4145	5
504	20231207	122100	432962590	4140	4140	4140	4140	0
505	20231207	122000	432962590	4140	4140	4140	4140	0
506	20231207	121900	432962590	4140	4140	4140	4140	0
507	20231207	121800	432962590	4140	4155	4155	4140	312
508	20231207	121700	431670590	4155	4155	4155	4155	0
509	20231207	121600	431670590	4155	4150	4155	4150	240
510	20231207	121500	430673585	4140	4140	4140	4140	0
511	20231207	121400	430673585	4140	4140	4140	4140	50
512	20231207	121300	430466585	4135	4135	4135	4130	143
513	20231207	121200	429875845	4130	4145	4145	4130	2800
514	20231207	121100	418284030	4150	4150	4150	4150	0
515	20231207	121000	418284030	4150	4150	4150	4150	0
516	20231207	120900	418284030	4150	4145	4150	4145	214
517	20231207	120800	417396995	4145	4145	4145	4145	0
518	20231207	120700	417396995	4145	4145	4145	4145	0
519	20231207	120600	417396995	4145	4145	4145	4145	0
520	20231207	120500	417396995	4145	4145	4145	4145	0
521	20231207	120400	417396995	4145	4145	4145	4145	0
522	20231207	120300	417396995	4145	4145	4145	4145	121
523	20231207	120200	416895450	4145	4155	4155	4145	14
524	20231207	120100	416837390	4155	4155	4155	4155	3
525	20231207	120000	416824925	4155	4155	4155	4155	0
526	20231207	115900	416824925	4155	4155	4155	4155	0
527	20231207	115800	416824925	4155	4155	4155	4155	1
528	20231207	115700	416820770	4150	4150	4150	4150	121
529	20231207	115600	416318620	4150	4150	4150	4150	0
530	20231207	115500	416318620	4150	4150	4150	4150	0
531	20231207	115400	416318620	4150	4150	4150	4150	0
532	20231207	115300	416318620	4150	4155	4155	4150	100
533	20231207	115200	415903130	4155	4155	4155	4155	80
534	20231207	115100	415570730	4155	4155	4155	4155	0
535	20231207	115000	415570730	4155	4155	4155	4155	10
536	20231207	114900	415529180	4150	4150	4150	4150	621
537	20231207	114800	412952030	4150	4150	4150	4150	300
538	20231207	114700	411707030	4150	4150	4150	4150	1
539	20231207	114600	411702880	4140	4140	4140	4140	0
540	20231207	114500	411702880	4140	4140	4140	4140	0
541	20231207	114400	411702880	4140	4150	4155	4140	51
542	20231207	114300	411491045	4150	4150	4150	4150	0
543	20231207	114200	411491045	4150	4150	4150	4150	0
544	20231207	114100	411491045	4150	4150	4150	4150	43
545	20231207	114000	411312595	4150	4150	4150	4150	1
546	20231207	113900	411308445	4135	4135	4135	4135	0
547	20231207	113800	411308445	4135	4135	4135	4135	0
548	20231207	113700	411308445	4135	4130	4140	4130	93
549	20231207	113600	410924210	4135	4140	4140	4130	5070
550	20231207	113500	389964450	4140	4145	4155	4140	783
551	20231207	113400	386719095	4145	4150	4150	4145	454
552	20231207	113300	384835415	4145	4150	4150	4145	26
553	20231207	113200	384727640	4150	4150	4150	4150	0
554	20231207	113100	384727640	4150	4150	4150	4150	0
555	20231207	113000	384727640	4150	4150	4150	4150	4
556	20231207	112900	384711040	4145	4145	4145	4145	70
557	20231207	112800	384420890	4145	4150	4150	4145	111
558	20231207	112700	383960755	4145	4145	4145	4145	0
559	20231207	112600	383960755	4145	4150	4150	4145	140
560	20231207	112500	383380430	4140	4140	4140	4140	0
561	20231207	112400	383380430	4140	4140	4140	4140	0
562	20231207	112300	383380430	4140	4140	4140	4140	0
563	20231207	112200	383380430	4140	4140	4140	4140	0
564	20231207	112100	383380430	4140	4140	4140	4140	0
565	20231207	112000	383380430	4140	4145	4145	4140	1056
566	20231207	111900	379003760	4135	4145	4165	4135	4063
567	20231207	111800	362194760	4145	4140	4145	4140	1185
568	20231207	111700	357283550	4140	4145	4145	4140	5100
569	20231207	111600	336154590	4145	4150	4150	4145	250
570	20231207	111500	335118290	4145	4160	4160	4145	1100
571	20231207	111400	330553775	4170	4160	4170	4160	307
572	20231207	111300	329274655	4155	4155	4155	4155	40
573	20231207	111200	329108455	4155	4155	4155	4155	10
574	20231207	111100	329066905	4160	4160	4160	4160	15
575	20231207	111000	329004505	4160	4155	4160	4155	51
576	20231207	110900	328792550	4155	4155	4155	4155	79
577	20231207	110800	328464305	4160	4160	4160	4150	21
578	20231207	110700	328376955	4145	4145	4145	4145	675
579	20231207	110600	325579080	4145	4160	4160	4145	1287
580	20231207	110500	320228475	4160	4160	4160	4160	4
581	20231207	110400	320211835	4160	4160	4160	4160	0
582	20231207	110300	320211835	4160	4160	4160	4155	31
583	20231207	110200	320082885	4160	4160	4160	4160	20
584	20231207	110100	319999685	4160	4155	4160	4145	278
585	20231207	110000	318845080	4145	4145	4145	4145	1
586	20231207	105900	318840935	4155	4155	4155	4155	0
587	20231207	105800	318840935	4155	4155	4155	4155	26
588	20231207	105700	318732905	4155	4145	4155	4145	500
589	20231207	105600	316660135	4150	4145	4150	4145	338
590	20231207	105500	315259075	4145	4145	4145	4140	859
591	20231207	105400	311698875	4140	4145	4145	4140	650
592	20231207	105300	309005720	4140	4140	4140	4140	0
593	20231207	105200	309005720	4140	4145	4145	4140	870
594	20231207	105100	305403430	4155	4155	4155	4155	20
595	20231207	105000	305320330	4155	4145	4155	4140	133
596	20231207	104900	304769640	4140	4145	4145	4135	1670
597	20231207	104800	297856210	4140	4145	4145	4140	993
598	20231207	104700	293744815	4140	4150	4150	4140	1050
599	20231207	104600	289389135	4155	4160	4160	4155	1576
600	20231207	104500	282838840	4155	4165	4165	4155	1286
601	20231207	104400	277493980	4160	4180	4180	4160	4878
602	20231207	104300	257173655	4175	4170	4175	4170	13
603	20231207	104200	257119390	4170	4170	4170	4170	0
604	20231207	104100	257119390	4170	4175	4175	4170	1036
605	20231207	104000	252796920	4175	4180	4180	4175	7
606	20231207	103900	252767685	4180	4180	4180	4180	329
607	20231207	103800	251392465	4185	4185	4185	4185	0
608	20231207	103700	251392465	4185	4185	4185	4185	3
609	20231207	103600	251379910	4190	4185	4190	4185	193
610	20231207	103500	250571250	4185	4180	4185	4180	192
611	20231207	103400	249767735	4185	4185	4190	4185	194
612	20231207	103300	248955840	4185	4185	4185	4185	54
613	20231207	103200	248729850	4185	4180	4185	4180	5
614	20231207	103100	248708930	4180	4180	4180	4180	111
615	20231207	103000	248244950	4180	4170	4180	4170	725
616	20231207	102900	245218620	4170	4170	4170	4170	144
617	20231207	102800	244618140	4170	4180	4180	4170	286
618	20231207	102700	243423970	4180	4175	4180	4175	11
619	20231207	102600	243378040	4170	4170	4170	4170	29
620	20231207	102500	243257110	4170	4170	4170	4170	11
621	20231207	102400	243211240	4180	4180	4180	4180	0
622	20231207	102300	243211240	4180	4175	4180	4175	2
623	20231207	102200	243202885	4170	4170	4170	4170	0
624	20231207	102100	243202885	4170	4170	4170	4170	5
625	20231207	102000	243182035	4170	4170	4170	4170	40
626	20231207	101900	243015235	4170	4175	4175	4170	100
627	20231207	101800	242598185	4190	4190	4190	4190	177
628	20231207	101700	241856555	4190	4185	4190	4185	3
629	20231207	101600	241843995	4185	4185	4185	4185	8
630	20231207	101500	241810515	4190	4190	4190	4190	101
631	20231207	101400	241387325	4190	4190	4190	4190	42
632	20231207	101300	241211345	4190	4170	4190	4165	101
633	20231207	101200	240790385	4175	4170	4175	4165	3384
634	20231207	101100	226690465	4165	4180	4180	4165	2754
635	20231207	101000	215201220	4180	4185	4185	4180	816
636	20231207	100900	211790060	4190	4200	4200	4190	1001
637	20231207	100800	207589735	4205	4205	4205	4200	101
638	20231207	100700	207165095	4200	4195	4205	4195	565
639	20231207	100600	204794790	4205	4200	4205	4200	49
640	20231207	100500	204588985	4190	4190	4190	4190	145
641	20231207	100400	203981435	4195	4205	4205	4195	4582
642	20231207	100300	184744940	4205	4205	4205	4205	100
643	20231207	100200	184324440	4210	4205	4210	4205	13
644	20231207	100100	184269715	4210	4210	4210	4210	1
645	20231207	100000	184265505	4205	4205	4205	4205	1
646	20231207	095900	184261300	4210	4210	4210	4210	10
647	20231207	095800	184219200	4210	4210	4210	4210	0
648	20231207	095700	184219200	4210	4200	4210	4200	250
649	20231207	095600	183168390	4200	4200	4200	4200	31
650	20231207	095500	183038190	4195	4205	4205	4195	249
651	20231207	095400	181993435	4205	4200	4205	4200	387
652	20231207	095300	180367535	4200	4200	4200	4200	40
653	20231207	095200	180199535	4205	4205	4205	4205	733
654	20231207	095100	177117270	4205	4205	4205	4205	2
655	20231207	095000	177108860	4210	4215	4215	4210	1146
656	20231207	094900	172282830	4215	4215	4215	4215	240
657	20231207	094800	171271230	4215	4215	4235	4215	5454
658	20231207	094700	148235305	4210	4210	4210	4210	631
659	20231207	094600	145578795	4210	4220	4220	4210	441
660	20231207	094500	143717845	4220	4220	4220	4220	18
661	20231207	094400	143641885	4220	4215	4220	4200	363
662	20231207	094300	142110815	4215	4200	4215	4200	407
663	20231207	094200	140400605	4200	4200	4200	4200	118
664	20231207	094100	139905005	4200	4200	4200	4200	265
665	20231207	094000	138792005	4205	4200	4205	4200	365
666	20231207	093900	137258460	4210	4210	4210	4210	0
667	20231207	093800	137258460	4210	4205	4210	4200	622
668	20231207	093700	134640990	4210	4205	4210	4205	302
669	20231207	093600	133370680	4205	4200	4205	4200	500
670	20231207	093500	131270600	4200	4200	4200	4200	1909
671	20231207	093400	123252800	4200	4190	4210	4190	1514
672	20231207	093300	116907640	4190	4190	4190	4190	59
673	20231207	093200	116660430	4190	4190	4200	4190	20
674	20231207	093100	116576590	4190	4190	4190	4190	1
675	20231207	093000	116572400	4180	4175	4180	4165	597
676	20231207	092900	114081775	4170	4185	4185	4170	577
677	20231207	092800	111671485	4185	4190	4190	4185	356
678	20231207	092700	110181595	4205	4185	4205	4185	220
679	20231207	092600	109256895	4170	4190	4190	4170	336
680	20231207	092500	107851775	4210	4210	4210	4185	8517
681	20231207	092400	72102230	4215	4205	4220	4205	1159
682	20231207	092300	67217520	4205	4195	4205	4195	746
683	20231207	092200	64084155	4195	4195	4210	4195	391
684	20231207	092100	62443410	4195	4195	4210	4195	355
685	20231207	092000	60951800	4200	4185	4200	4185	916
686	20231207	091900	57111175	4185	4195	4200	4185	368
687	20231207	091800	55568715	4200	4200	4200	4200	79
688	20231207	091700	55236915	4200	4190	4200	4180	943
689	20231207	091600	51284395	4190	4180	4190	4180	140
690	20231207	091500	50699145	4175	4180	4180	4175	96
691	20231207	091400	50298320	4175	4175	4175	4175	50
692	20231207	091300	50089570	4175	4175	4175	4170	1002
693	20231207	091200	45906225	4175	4175	4205	4170	967
694	20231207	091100	41853865	4175	4160	4175	4160	1494
695	20231207	091000	35636070	4140	4140	4150	4140	681
696	20231207	090900	32810980	4140	4135	4140	4130	591
697	20231207	090800	30369965	4140	4135	4140	4125	1413
698	20231207	090700	24533645	4140	4140	4140	4140	568
699	20231207	090600	22182125	4160	4145	4160	4140	306
700	20231207	090500	20914590	4145	4145	4145	4145	82
701	20231207	090400	20574700	4145	4140	4145	4140	396
702	20231207	090300	18934695	4135	4130	4135	4130	165
703	20231207	090200	18252640	4120	4120	4145	4115	2079
704	20231207	090100	9689250	4120	4120	4150	4120	840
705	20231207	090000	6228420	4120	4145	4145	4120	1455