KissMeData/044450/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192600	671968970	8930	8930	8930	8930	1774
3	20231205	192500	671968970	8930	8930	8930	8930	0
4	20231205	192400	671968970	8930	8930	8930	8930	0
5	20231205	192300	671968970	8930	8930	8930	8930	0
6	20231205	192200	671968970	8930	8930	8930	8930	0
7	20231205	192100	671968970	8930	8930	8930	8930	0
8	20231205	192000	671968970	8930	8930	8930	8930	0
9	20231205	191900	671968970	8930	8930	8930	8930	0
10	20231205	191800	671968970	8930	8930	8930	8930	0
11	20231205	191700	671968970	8930	8930	8930	8930	0
12	20231205	191600	671968970	8930	8930	8930	8930	0
13	20231205	191500	671968970	8930	8930	8930	8930	0
14	20231205	191400	671968970	8930	8930	8930	8930	0
15	20231205	191300	671968970	8930	8930	8930	8930	0
16	20231205	191200	671968970	8930	8930	8930	8930	0
17	20231205	191100	671968970	8930	8930	8930	8930	0
18	20231205	191000	671968970	8930	8930	8930	8930	0
19	20231205	190900	671968970	8930	8930	8930	8930	0
20	20231205	190800	671968970	8930	8930	8930	8930	0
21	20231205	190700	671968970	8930	8930	8930	8930	0
22	20231205	190600	671968970	8930	8930	8930	8930	0
23	20231205	190500	671968970	8930	8930	8930	8930	0
24	20231205	190400	671968970	8930	8930	8930	8930	0
25	20231205	190300	671968970	8930	8930	8930	8930	0
26	20231205	190200	671968970	8930	8930	8930	8930	0
27	20231205	190100	671968970	8930	8930	8930	8930	0
28	20231205	190000	671968970	8930	8930	8930	8930	0
29	20231205	185900	671968970	8930	8930	8930	8930	0
30	20231205	185800	671968970	8930	8930	8930	8930	0
31	20231205	185700	671968970	8930	8930	8930	8930	0
32	20231205	185600	671968970	8930	8930	8930	8930	1774
33	20231205	185500	671968970	8930	8930	8930	8930	0
34	20231205	185400	671968970	8930	8930	8930	8930	0
35	20231205	185300	671968970	8930	8930	8930	8930	0
36	20231205	185200	671968970	8930	8930	8930	8930	0
37	20231205	185100	671968970	8930	8930	8930	8930	0
38	20231205	185000	671968970	8930	8930	8930	8930	0
39	20231205	184900	671968970	8930	8930	8930	8930	0
40	20231205	184800	671968970	8930	8930	8930	8930	0
41	20231205	184700	671968970	8930	8930	8930	8930	0
42	20231205	184600	671968970	8930	8930	8930	8930	0
43	20231205	184500	671968970	8930	8930	8930	8930	0
44	20231205	184400	671968970	8930	8930	8930	8930	0
45	20231205	184300	671968970	8930	8930	8930	8930	0
46	20231205	184200	671968970	8930	8930	8930	8930	0
47	20231205	184100	671968970	8930	8930	8930	8930	0
48	20231205	184000	671968970	8930	8930	8930	8930	0
49	20231205	183900	671968970	8930	8930	8930	8930	0
50	20231205	183800	671968970	8930	8930	8930	8930	0
51	20231205	183700	671968970	8930	8930	8930	8930	0
52	20231205	183600	671968970	8930	8930	8930	8930	0
53	20231205	183500	671968970	8930	8930	8930	8930	0
54	20231205	183400	671968970	8930	8930	8930	8930	0
55	20231205	183300	671968970	8930	8930	8930	8930	0
56	20231205	183200	671968970	8930	8930	8930	8930	0
57	20231205	183100	671968970	8930	8930	8930	8930	0
58	20231205	183000	671968970	8930	8930	8930	8930	0
59	20231205	182900	671968970	8930	8930	8930	8930	0
60	20231205	182800	671968970	8930	8930	8930	8930	0
61	20231205	182700	671968970	8930	8930	8930	8930	0
62	20231205	182600	671968970	8930	8930	8930	8930	1774
63	20231205	182500	671968970	8930	8930	8930	8930	0
64	20231205	182400	671968970	8930	8930	8930	8930	0
65	20231205	182300	671968970	8930	8930	8930	8930	0
66	20231205	182200	671968970	8930	8930	8930	8930	0
67	20231205	182100	671968970	8930	8930	8930	8930	0
68	20231205	182000	671968970	8930	8930	8930	8930	0
69	20231205	181900	671968970	8930	8930	8930	8930	0
70	20231205	181800	671968970	8930	8930	8930	8930	0
71	20231205	181700	671968970	8930	8930	8930	8930	0
72	20231205	181600	671968970	8930	8930	8930	8930	0
73	20231205	181500	671968970	8930	8930	8930	8930	0
74	20231205	181400	671968970	8930	8930	8930	8930	0
75	20231205	181300	671968970	8930	8930	8930	8930	0
76	20231205	181200	671968970	8930	8930	8930	8930	0
77	20231205	181100	671968970	8930	8930	8930	8930	0
78	20231205	181000	671968970	8930	8930	8930	8930	0
79	20231205	180900	671968970	8930	8930	8930	8930	0
80	20231205	180800	671968970	8930	8930	8930	8930	0
81	20231205	180700	671968970	8930	8930	8930	8930	0
82	20231205	180600	671968970	8930	8930	8930	8930	0
83	20231205	180500	671968970	8930	8930	8930	8930	0
84	20231205	180400	671968970	8930	8930	8930	8930	0
85	20231205	180300	671968970	8930	8930	8930	8930	0
86	20231205	180200	671968970	8930	8930	8930	8930	0
87	20231205	180100	671968970	8930	8930	8930	8930	0
88	20231205	180000	671968970	8930	8930	8930	8930	0
89	20231205	175900	671968970	8930	8930	8930	8930	0
90	20231205	175800	671968970	8930	8930	8930	8930	0
91	20231205	175700	671968970	8930	8930	8930	8930	0
92	20231205	175600	671968970	8930	8930	8930	8930	1774
93	20231205	175500	671968970	8930	8930	8930	8930	0
94	20231205	175400	671968970	8930	8930	8930	8930	0
95	20231205	175300	671968970	8930	8930	8930	8930	0
96	20231205	175200	671968970	8930	8930	8930	8930	0
97	20231205	175100	671968970	8930	8930	8930	8930	0
98	20231205	175000	671968970	8930	8930	8930	8930	0
99	20231205	174900	671968970	8930	8930	8930	8930	0
100	20231205	174800	671968970	8930	8930	8930	8930	0
101	20231205	174700	671968970	8930	8930	8930	8930	0
102	20231205	174600	671968970	8930	8930	8930	8930	0
103	20231205	174500	671968970	8930	8930	8930	8930	0
104	20231205	174400	671968970	8930	8930	8930	8930	0
105	20231205	174300	671968970	8930	8930	8930	8930	0
106	20231205	174200	671968970	8930	8930	8930	8930	0
107	20231205	174100	671968970	8930	8930	8930	8930	0
108	20231205	174000	671968970	8930	8930	8930	8930	0
109	20231205	173900	671968970	8930	8930	8930	8930	0
110	20231205	173800	671968970	8930	8930	8930	8930	0
111	20231205	173700	671968970	8930	8930	8930	8930	0
112	20231205	173600	671968970	8930	8930	8930	8930	0
113	20231205	173500	671968970	8930	8930	8930	8930	0
114	20231205	173400	671968970	8930	8930	8930	8930	0
115	20231205	173300	671968970	8930	8930	8930	8930	0
116	20231205	173200	671968970	8930	8930	8930	8930	0
117	20231205	173100	671968970	8930	8930	8930	8930	0
118	20231205	173000	671968970	8930	8930	8930	8930	0
119	20231205	172900	671968970	8930	8930	8930	8930	0
120	20231205	172800	671968970	8930	8930	8930	8930	0
121	20231205	172700	671968970	8930	8930	8930	8930	0
122	20231205	172600	671968970	8930	8930	8930	8930	1774
123	20231205	172500	671968970	8930	8930	8930	8930	0
124	20231205	172400	671968970	8930	8930	8930	8930	0
125	20231205	172300	671968970	8930	8930	8930	8930	0
126	20231205	172200	671968970	8930	8930	8930	8930	0
127	20231205	172100	671968970	8930	8930	8930	8930	0
128	20231205	172000	671968970	8930	8930	8930	8930	0
129	20231205	171900	671968970	8930	8930	8930	8930	0
130	20231205	171800	671968970	8930	8930	8930	8930	0
131	20231205	171700	671968970	8930	8930	8930	8930	0
132	20231205	171600	671968970	8930	8930	8930	8930	0
133	20231205	171500	671968970	8930	8930	8930	8930	0
134	20231205	171400	671968970	8930	8930	8930	8930	0
135	20231205	171300	671968970	8930	8930	8930	8930	0
136	20231205	171200	671968970	8930	8930	8930	8930	0
137	20231205	171100	671968970	8930	8930	8930	8930	0
138	20231205	171000	671968970	8930	8930	8930	8930	0
139	20231205	170900	671968970	8930	8930	8930	8930	0
140	20231205	170800	671968970	8930	8930	8930	8930	0
141	20231205	170700	671968970	8930	8930	8930	8930	0
142	20231205	170600	671968970	8930	8930	8930	8930	0
143	20231205	170500	671968970	8930	8930	8930	8930	0
144	20231205	170400	671968970	8930	8930	8930	8930	0
145	20231205	170300	671968970	8930	8930	8930	8930	0
146	20231205	170200	671968970	8930	8930	8930	8930	0
147	20231205	170100	671968970	8930	8930	8930	8930	0
148	20231205	170000	671968970	8930	8930	8930	8930	0
149	20231205	165900	671968970	8930	8930	8930	8930	0
150	20231205	165800	671968970	8930	8930	8930	8930	0
151	20231205	165700	671968970	8930	8930	8930	8930	0
152	20231205	165600	671968970	8930	8930	8930	8930	1774
153	20231205	165500	671968970	8930	8930	8930	8930	0
154	20231205	165400	671968970	8930	8930	8930	8930	0
155	20231205	165300	671968970	8930	8930	8930	8930	0
156	20231205	165200	671968970	8930	8930	8930	8930	0
157	20231205	165100	671968970	8930	8930	8930	8930	0
158	20231205	165000	671968970	8930	8930	8930	8930	0
159	20231205	164900	671968970	8930	8930	8930	8930	0
160	20231205	164800	671968970	8930	8930	8930	8930	0
161	20231205	164700	671968970	8930	8930	8930	8930	0
162	20231205	164600	671968970	8930	8930	8930	8930	0
163	20231205	164500	671968970	8930	8930	8930	8930	0
164	20231205	164400	671968970	8930	8930	8930	8930	0
165	20231205	164300	671968970	8930	8930	8930	8930	0
166	20231205	164200	671968970	8930	8930	8930	8930	0
167	20231205	164100	671968970	8930	8930	8930	8930	0
168	20231205	164000	671968970	8930	8930	8930	8930	0
169	20231205	163900	671968970	8930	8930	8930	8930	0
170	20231205	163800	671968970	8930	8930	8930	8930	0
171	20231205	163700	671968970	8930	8930	8930	8930	0
172	20231205	163600	671968970	8930	8930	8930	8930	0
173	20231205	163500	671968970	8930	8930	8930	8930	0
174	20231205	163400	671968970	8930	8930	8930	8930	0
175	20231205	163300	671968970	8930	8930	8930	8930	0
176	20231205	163200	671968970	8930	8930	8930	8930	0
177	20231205	163100	671968970	8930	8930	8930	8930	0
178	20231205	163000	671968970	8930	8930	8930	8930	0
179	20231205	162900	671968970	8930	8930	8930	8930	0
180	20231205	162800	671968970	8930	8930	8930	8930	0
181	20231205	162700	671968970	8930	8930	8930	8930	0
182	20231205	162600	671968970	8930	8930	8930	8930	1774
183	20231205	162500	671968970	8930	8930	8930	8930	0
184	20231205	162400	671968970	8930	8930	8930	8930	0
185	20231205	162300	671968970	8930	8930	8930	8930	0
186	20231205	162200	671968970	8930	8930	8930	8930	0
187	20231205	162100	671968970	8930	8930	8930	8930	0
188	20231205	162000	671968970	8930	8930	8930	8930	0
189	20231205	161900	671968970	8930	8930	8930	8930	0
190	20231205	161800	671968970	8930	8930	8930	8930	0
191	20231205	161700	671968970	8930	8930	8930	8930	0
192	20231205	161600	671968970	8930	8930	8930	8930	0
193	20231205	161500	671968970	8930	8930	8930	8930	0
194	20231205	161400	671968970	8930	8930	8930	8930	0
195	20231205	161300	671968970	8930	8930	8930	8930	0
196	20231205	161200	671968970	8930	8930	8930	8930	0
197	20231205	161100	671968970	8930	8930	8930	8930	0
198	20231205	161000	671968970	8930	8930	8930	8930	0
199	20231205	160900	671968970	8930	8930	8930	8930	0
200	20231205	160800	671968970	8930	8930	8930	8930	0
201	20231205	160700	671968970	8930	8930	8930	8930	0
202	20231205	160600	671968970	8930	8930	8930	8930	0
203	20231205	160500	671968970	8930	8930	8930	8930	0
204	20231205	160400	671968970	8930	8930	8930	8930	0
205	20231205	160300	671968970	8930	8930	8930	8930	0
206	20231205	160200	671968970	8930	8930	8930	8930	0
207	20231205	160100	671968970	8930	8930	8930	8930	0
208	20231205	160000	671968970	8930	8930	8930	8930	0
209	20231205	155900	671968970	8930	8930	8930	8930	0
210	20231205	155800	671968970	8930	8930	8930	8930	0
211	20231205	155700	671968970	8930	8930	8930	8930	0
212	20231205	155600	671968970	8930	8930	8930	8930	1774
213	20231205	155500	671968970	8930	8930	8930	8930	0
214	20231205	155400	671968970	8930	8930	8930	8930	0
215	20231205	155300	671968970	8930	8930	8930	8930	0
216	20231205	155200	671968970	8930	8930	8930	8930	0
217	20231205	155100	671968970	8930	8930	8930	8930	0
218	20231205	155000	671968970	8930	8930	8930	8930	0
219	20231205	154900	671968970	8930	8930	8930	8930	0
220	20231205	154800	671968970	8930	8930	8930	8930	0
221	20231205	154700	671968970	8930	8930	8930	8930	0
222	20231205	154600	671968970	8930	8930	8930	8930	0
223	20231205	154500	671968970	8930	8930	8930	8930	0
224	20231205	154400	671968970	8930	8930	8930	8930	0
225	20231205	154300	671968970	8930	8930	8930	8930	0
226	20231205	154200	671968970	8930	8930	8930	8930	0
227	20231205	154100	671968970	8930	8930	8930	8930	0
228	20231205	154000	671968970	8930	8930	8930	8930	0
229	20231205	153900	671968970	8930	8930	8930	8930	0
230	20231205	153800	671968970	8930	8930	8930	8930	0
231	20231205	153700	671968970	8930	8930	8930	8930	0
232	20231205	153600	671968970	8930	8930	8930	8930	0
233	20231205	153500	671968970	8930	8930	8930	8930	0
234	20231205	153400	671968970	8930	8930	8930	8930	0
235	20231205	153300	671968970	8930	8930	8930	8930	0
236	20231205	153200	671968970	8930	8930	8930	8930	0
237	20231205	153100	671968970	8930	8930	8930	8930	0
238	20231205	153000	671968970	8930	8930	8930	8930	1774
239	20231205	152900	656127150	8910	8910	8910	8910	0
240	20231205	152800	656127150	8910	8910	8910	8910	0
241	20231205	152700	656127150	8910	8910	8910	8910	0
242	20231205	152600	656127150	8910	8910	8910	8910	0
243	20231205	152500	656127150	8910	8910	8910	8910	0
244	20231205	152400	656127150	8910	8910	8910	8910	0
245	20231205	152300	656127150	8910	8910	8910	8910	0
246	20231205	152200	656127150	8910	8910	8910	8910	0
247	20231205	152100	656127150	8910	8910	8910	8910	0
248	20231205	152000	656127150	8910	8910	8910	8910	0
249	20231205	151900	656127150	8910	8860	8910	8860	312
250	20231205	151800	653352750	8820	8810	8850	8810	78
251	20231205	151700	652664550	8840	8840	8840	8840	56
252	20231205	151600	652169510	8840	8840	8840	8840	85
253	20231205	151500	651418110	8840	8840	8840	8840	24
254	20231205	151400	651205950	8840	8810	8840	8810	128
255	20231205	151300	650077610	8820	8820	8820	8820	36
256	20231205	151200	649760090	8820	8820	8820	8820	50
257	20231205	151100	649319090	8820	8820	8820	8820	31
258	20231205	151000	649045670	8810	8810	8810	8810	0
259	20231205	150900	649045670	8810	8810	8810	8810	1
260	20231205	150800	649036860	8810	8810	8810	8810	0
261	20231205	150700	649036860	8810	8810	8810	8810	368
262	20231205	150600	645794780	8810	8810	8810	8810	2
263	20231205	150500	645777160	8810	8810	8810	8810	0
264	20231205	150400	645777160	8810	8810	8810	8810	12
265	20231205	150300	645671440	8820	8810	8820	8810	500
266	20231205	150200	641264440	8810	8810	8810	8810	49
267	20231205	150100	640832750	8810	8810	8810	8810	12
268	20231205	150000	640727030	8810	8810	8810	8810	45
269	20231205	145900	640330580	8810	8810	8810	8810	227
270	20231205	145800	638330710	8810	8810	8820	8810	29
271	20231205	145700	638075210	8810	8810	8810	8810	36
272	20231205	145600	637758050	8810	8810	8820	8810	87
273	20231205	145500	636991270	8810	8810	8810	8810	41
274	20231205	145400	636630060	8820	8820	8820	8810	186
275	20231205	145300	634990220	8820	8810	8820	8810	281
276	20231205	145200	632512030	8810	8820	8820	8810	123
277	20231205	145100	631427180	8830	8820	8830	8820	49
278	20231205	145000	630994990	8820	8820	8820	8820	137
279	20231205	144900	629786650	8820	8820	8820	8820	47
280	20231205	144800	629372110	8820	8810	8820	8810	238
281	20231205	144700	627275320	8810	8810	8810	8810	46
282	20231205	144600	626870060	8810	8810	8810	8810	40
283	20231205	144500	626517660	8810	8810	8820	8810	42
284	20231205	144400	626147630	8810	8810	8810	8810	54
285	20231205	144300	625671890	8810	8810	8810	8810	65
286	20231205	144200	625099240	8810	8810	8820	8810	51
287	20231205	144100	624649920	8810	8810	8820	8810	31
288	20231205	144000	624376800	8810	8800	8820	8800	48
289	20231205	143900	623954090	8810	8820	8920	8810	980
290	20231205	143800	615297170	8820	8820	8830	8820	39
291	20231205	143700	614953180	8820	8820	8820	8820	55
292	20231205	143600	614468080	8820	8820	8830	8820	42
293	20231205	143500	614097630	8820	8830	8890	8810	961
294	20231205	143400	605599460	8830	8810	8930	8810	3031
295	20231205	143300	578667680	8810	8810	8820	8810	71
296	20231205	143200	578042160	8810	8810	8820	8810	45
297	20231205	143100	577645610	8810	8810	8810	8810	68
298	20231205	143000	577046530	8810	8810	8820	8810	34
299	20231205	142900	576746970	8810	8810	8810	8810	26
300	20231205	142800	576517910	8820	8810	8820	8810	373
301	20231205	142700	573228370	8810	8810	8820	8810	37
302	20231205	142600	572902320	8820	8820	8820	8810	637
303	20231205	142500	567284120	8820	8830	8830	8820	137
304	20231205	142400	566074590	8830	8830	8840	8830	50
305	20231205	142300	565633080	8830	8830	8830	8830	328
306	20231205	142200	562736840	8830	8840	8840	8830	47
307	20231205	142100	562321520	8840	8840	8850	8840	61
308	20231205	142000	561782270	8840	8840	8840	8840	32
309	20231205	141900	561499390	8840	8850	8850	8840	379
310	20231205	141800	558146450	8860	8850	8860	8850	30
311	20231205	141700	557880840	8850	8850	8850	8850	67
312	20231205	141600	557287890	8850	8860	8860	8850	49
313	20231205	141500	556854210	8860	8850	8880	8850	65
314	20231205	141400	556278310	8850	8840	8850	8840	76
315	20231205	141300	555606070	8840	8840	8840	8840	38
316	20231205	141200	555270150	8840	8840	8850	8840	50
317	20231205	141100	554828140	8840	8840	8840	8840	32
318	20231205	141000	554545260	8840	8840	8840	8840	79
319	20231205	140900	553846900	8840	8850	8850	8840	425
320	20231205	140800	550086240	8850	8850	8850	8850	31
321	20231205	140700	549811890	8850	8870	8870	8850	1304
322	20231205	140600	538250580	8870	8880	8880	8870	36
323	20231205	140500	537931250	8870	8870	8880	8870	83
324	20231205	140400	537194800	8870	8870	8870	8870	30
325	20231205	140300	536928700	8870	8880	8880	8870	36
326	20231205	140200	536609370	8880	8870	8880	8870	67
327	20231205	140100	536014840	8870	8870	8870	8870	31
328	20231205	140000	535739870	8870	8870	8880	8870	69
329	20231205	135900	535127620	8870	8870	8870	8870	29
330	20231205	135800	534870390	8870	8870	8870	8870	40
331	20231205	135700	534515590	8870	8870	8880	8870	58
332	20231205	135600	534000890	8880	8870	8880	8870	32
333	20231205	135500	533717040	8870	8870	8870	8870	47
334	20231205	135400	533300150	8870	8870	8870	8870	32
335	20231205	135300	533016310	8880	8870	8880	8870	49
336	20231205	135200	532581670	8870	8870	8870	8870	36
337	20231205	135100	532262350	8870	8870	8870	8870	42
338	20231205	135000	531889810	8880	8870	8880	8870	39
339	20231205	134900	531543870	8870	8870	8870	8870	744
340	20231205	134800	524944590	8870	8870	8880	8870	66
341	20231205	134700	524358960	8870	8870	8880	8870	36
342	20231205	134600	524039630	8870	8870	8870	8870	49
343	20231205	134500	523605000	8870	8870	8870	8870	30
344	20231205	134400	523338900	8870	8870	8880	8870	43
345	20231205	134300	522957480	8870	8870	8870	8870	40
346	20231205	134200	522602680	8870	8870	8880	8870	45
347	20231205	134100	522203520	8880	8870	8880	8870	45
348	20231205	134000	521804360	8870	8870	8870	8870	39
349	20231205	133900	521458430	8870	8870	8870	8870	68
350	20231205	133800	520855270	8880	8870	8880	8870	38
351	20231205	133700	520518200	8870	8880	8880	8870	465
352	20231205	133600	516389400	8880	8880	8880	8880	45
353	20231205	133500	515989800	8880	8880	8890	8880	49
354	20231205	133400	515554670	8880	8880	8880	8880	55
355	20231205	133300	515066270	8890	8890	8900	8890	773
356	20231205	133200	508194060	8890	8890	8900	8890	53
357	20231205	133100	507722830	8890	8890	8890	8890	42
358	20231205	133000	507349450	8890	8890	8890	8890	50
359	20231205	132900	506904950	8890	8890	8900	8890	41
360	20231205	132800	506540450	8890	8890	8890	8890	57
361	20231205	132700	506033720	8890	8890	8890	8890	81
362	20231205	132600	505313630	8890	8890	8900	8890	54
363	20231205	132500	504833460	8890	8890	8890	8890	34
364	20231205	132400	504531200	8890	8890	8950	8890	2138
365	20231205	132300	485433980	8890	8890	8900	8890	59
366	20231205	132200	484909460	8890	8890	8890	8890	89
367	20231205	132100	484118250	8890	8890	8900	8890	76
368	20231205	132000	483442390	8890	8890	8900	8890	49
369	20231205	131900	483006770	8890	8890	8890	8890	49
370	20231205	131800	482571160	8890	8890	8890	8890	56
371	20231205	131700	482073320	8890	8890	8900	8890	67
372	20231205	131600	481477680	8890	8890	8890	8890	75
373	20231205	131500	480810930	8900	8890	8900	8890	28
374	20231205	131400	480561790	8890	8890	8900	8890	16
375	20231205	131300	480419540	8890	8900	8900	8890	389
376	20231205	131200	476957460	8890	8900	8900	8890	49
377	20231205	131100	476521410	8900	8890	8900	8890	638
378	20231205	131000	470843340	8890	8890	8890	8890	0
379	20231205	130900	470843340	8890	8890	8890	8890	180
380	20231205	130800	469243140	8900	8900	8900	8900	1
381	20231205	130700	469234240	8900	8900	8900	8900	670
382	20231205	130600	463271240	8890	8890	8890	8890	0
383	20231205	130500	463271240	8890	8900	8900	8890	74
384	20231205	130400	462613370	8900	8900	8900	8900	21
385	20231205	130300	462426470	8900	8900	8900	8900	21
386	20231205	130200	462239570	8900	8900	8900	8900	9
387	20231205	130100	462159470	8900	8910	8910	8900	708
388	20231205	130000	455858060	8910	8910	8910	8910	1061
389	20231205	125900	446404550	8910	8920	8920	8900	1382
390	20231205	125800	434090880	8920	8920	8920	8920	297
391	20231205	125700	431441640	8910	8920	8920	8910	435
392	20231205	125600	427564340	8920	8930	8930	8920	340
393	20231205	125500	424531390	8930	8940	8940	8930	1083
394	20231205	125400	414858390	8950	8950	8950	8950	23
395	20231205	125300	414652540	8950	8950	8950	8950	0
396	20231205	125200	414652540	8950	8950	8950	8950	1
397	20231205	125100	414643590	8950	8950	8950	8950	0
398	20231205	125000	414643590	8950	8950	8950	8950	0
399	20231205	124900	414643590	8950	8950	8950	8940	214
400	20231205	124800	412728320	8950	8950	8950	8950	270
401	20231205	124700	410311820	8950	8950	8950	8950	1
402	20231205	124600	410302870	8940	8940	8940	8940	0
403	20231205	124500	410302870	8940	8940	8940	8940	197
404	20231205	124400	408541690	8930	8930	8930	8930	681
405	20231205	124300	402460360	8940	8940	8940	8940	2
406	20231205	124200	402442480	8940	8940	8940	8940	0
407	20231205	124100	402442480	8940	8930	8940	8930	846
408	20231205	124000	394885680	8920	8920	8920	8920	200
409	20231205	123900	393101680	8910	8910	8910	8910	746
410	20231205	123800	386454820	8920	8930	8930	8920	425
411	20231205	123700	382660260	8940	8940	8940	8940	1
412	20231205	123600	382651320	8930	8930	8930	8930	0
413	20231205	123500	382651320	8930	8930	8930	8930	74
414	20231205	123400	381990500	8930	8940	8940	8930	1508
415	20231205	123300	368523940	8940	8940	8940	8940	1
416	20231205	123200	368515000	8950	8950	8950	8950	2
417	20231205	123100	368497100	8930	8940	8940	8930	100
418	20231205	123000	367603540	8950	8950	8950	8950	0
419	20231205	122900	367603540	8950	8950	8950	8950	0
420	20231205	122800	367603540	8950	8940	8950	8940	4
421	20231205	122700	367567770	8950	8940	8950	8940	31
422	20231205	122600	367290530	8940	8940	8940	8940	280
423	20231205	122500	364787330	8940	8940	8940	8940	0
424	20231205	122400	364787330	8940	8940	8940	8940	63
425	20231205	122300	364224110	8940	8940	8940	8940	0
426	20231205	122200	364224110	8940	8940	8940	8940	2
427	20231205	122100	364206230	8940	8940	8940	8940	16
428	20231205	122000	364063190	8940	8940	8940	8940	17
429	20231205	121900	363911210	8930	8930	8930	8930	240
430	20231205	121800	361768010	8940	8940	8940	8940	24
431	20231205	121700	361553450	8940	8940	8940	8940	20
432	20231205	121600	361374650	8940	8940	8940	8940	2
433	20231205	121500	361356770	8940	8940	8940	8940	20
434	20231205	121400	361177970	8940	8940	8940	8940	0
435	20231205	121300	361177970	8940	8940	8940	8940	31
436	20231205	121200	360900830	8920	8920	8920	8920	0
437	20231205	121100	360900830	8920	8920	8920	8920	261
438	20231205	121000	358572710	8900	8900	8900	8900	0
439	20231205	120900	358572710	8900	8900	8900	8900	0
440	20231205	120800	358572710	8900	8930	8930	8900	636
441	20231205	120700	352906500	8930	8930	8930	8930	12
442	20231205	120600	352799340	8940	8940	8940	8940	0
443	20231205	120500	352799340	8940	8940	8940	8940	16
444	20231205	120400	352656300	8940	8950	8950	8940	73
445	20231205	120300	352003670	8940	8940	8940	8940	5
446	20231205	120200	351958970	8940	8940	8950	8940	82
447	20231205	120100	351225400	8950	8950	8950	8950	316
448	20231205	120000	348397200	8940	8930	8950	8930	1456
449	20231205	115900	335376970	8920	8920	8920	8920	0
450	20231205	115800	335376970	8920	8920	8920	8920	0
451	20231205	115700	335376970	8920	8920	8920	8920	560
452	20231205	115600	330381770	8910	8910	8910	8910	1
453	20231205	115500	330372860	8920	8920	8920	8920	2
454	20231205	115400	330355020	8920	8910	8920	8900	1020
455	20231205	115300	321273810	8910	8910	8910	8910	332
456	20231205	115200	318315690	8910	8910	8910	8910	32
457	20231205	115100	318030570	8920	8920	8920	8920	2
458	20231205	115000	318012730	8900	8900	8900	8900	0
459	20231205	114900	318012730	8900	8900	8900	8900	0
460	20231205	114800	318012730	8900	8900	8900	8900	0
461	20231205	114700	318012730	8900	8900	8900	8890	69
462	20231205	114600	317398650	8900	8900	8900	8900	634
463	20231205	114500	311756050	8910	8910	8910	8910	510
464	20231205	114400	307211950	8890	8890	8890	8890	2
465	20231205	114300	307194170	8910	8910	8910	8910	191
466	20231205	114200	305492360	8930	8930	8930	8930	1
467	20231205	114100	305483430	8930	8930	8930	8930	23
468	20231205	114000	305278040	8910	8910	8910	8910	0
469	20231205	113900	305278040	8910	8900	8910	8900	229
470	20231205	113800	303239570	8900	8900	8900	8900	408
471	20231205	113700	299608370	8910	8910	8910	8910	2
472	20231205	113600	299590550	8910	8910	8910	8910	1
473	20231205	113500	299581640	8900	8900	8900	8900	1
474	20231205	113400	299572740	8910	8910	8910	8910	0
475	20231205	113300	299572740	8910	8910	8910	8910	0
476	20231205	113200	299572740	8910	8910	8910	8910	0
477	20231205	113100	299572740	8910	8910	8910	8910	23
478	20231205	113000	299367810	8900	8900	8900	8900	50
479	20231205	112900	298922810	8910	8910	8910	8910	0
480	20231205	112800	298922810	8910	8910	8910	8910	0
481	20231205	112700	298922810	8910	8910	8910	8910	1
482	20231205	112600	298913900	8900	8900	8900	8900	201
483	20231205	112500	297125000	8910	8910	8910	8910	11
484	20231205	112400	297026990	8920	8930	8930	8920	361
485	20231205	112300	293806320	8930	8930	8930	8930	0
486	20231205	112200	293806320	8930	8930	8930	8930	355
487	20231205	112100	290636170	8930	8930	8930	8930	17
488	20231205	112000	290484360	8930	8930	8930	8930	172
489	20231205	111900	288948400	8930	8930	8930	8930	1
490	20231205	111800	288939470	8930	8920	8930	8920	3
491	20231205	111700	288912700	8920	8920	8920	8920	0
492	20231205	111600	288912700	8920	8940	8960	8920	252
493	20231205	111500	286658310	8930	8940	8940	8930	5
494	20231205	111400	286613640	8940	8940	8940	8940	0
495	20231205	111300	286613640	8940	8940	8940	8940	0
496	20231205	111200	286613640	8940	8940	8940	8940	1
497	20231205	111100	286604700	8940	8940	8940	8940	46
498	20231205	111000	286193460	8940	8940	8940	8940	0
499	20231205	110900	286193460	8940	8940	8940	8940	0
500	20231205	110800	286193460	8940	8940	8940	8940	0
501	20231205	110700	286193460	8940	8950	8950	8940	370
502	20231205	110600	282884690	8960	8960	8960	8960	0
503	20231205	110500	282884690	8960	8960	8960	8960	697
504	20231205	110400	276639570	8960	8960	8960	8960	0
505	20231205	110300	276639570	8960	8990	8990	8960	264
506	20231205	110200	274268460	8990	8970	8990	8950	1783
507	20231205	110100	258254730	8970	8960	8970	8960	167
508	20231205	110000	256758400	8960	8930	8960	8930	503
509	20231205	105900	252251610	8960	8940	8960	8940	4772
510	20231205	105800	209542130	8950	8940	8950	8940	1054
511	20231205	105700	200109960	8950	8920	8950	8920	2201
512	20231205	105600	180433750	8920	8900	8920	8900	1153
513	20231205	105500	170167250	8890	8890	8890	8890	0
514	20231205	105400	170167250	8890	8890	8890	8890	11
515	20231205	105300	170069460	8890	8880	8890	8880	2
516	20231205	105200	170051690	8870	8870	8870	8870	0
517	20231205	105100	170051690	8870	8870	8870	8870	0
518	20231205	105000	170051690	8870	8870	8870	8870	0
519	20231205	104900	170051690	8870	8870	8870	8870	0
520	20231205	104800	170051690	8870	8870	8870	8870	0
521	20231205	104700	170051690	8870	8880	8880	8870	1631
522	20231205	104600	155577600	8880	8880	8880	8880	0
523	20231205	104500	155577600	8880	8880	8880	8880	0
524	20231205	104400	155577600	8880	8880	8880	8880	0
525	20231205	104300	155577600	8880	8880	8880	8880	0
526	20231205	104200	155577600	8880	8880	8880	8880	253
527	20231205	104100	153330960	8880	8890	8890	8880	1804
528	20231205	104000	137303120	8900	8900	8900	8900	47
529	20231205	103900	136884820	8900	8900	8900	8900	1
530	20231205	103800	136875920	8900	8900	8900	8900	1
531	20231205	103700	136867020	8890	8890	8890	8890	0
532	20231205	103600	136867020	8890	8890	8890	8890	5
533	20231205	103500	136822570	8900	8900	8900	8900	0
534	20231205	103400	136822570	8900	8890	8900	8890	33
535	20231205	103300	136528900	8900	8900	8900	8900	1
536	20231205	103200	136520000	8880	8880	8880	8880	24
537	20231205	103100	136306880	8890	8890	8890	8890	189
538	20231205	103000	134626670	8900	8900	8900	8900	0
539	20231205	102900	134626670	8900	8900	8900	8900	200
540	20231205	102800	132846670	8890	8890	8890	8890	0
541	20231205	102700	132846670	8890	8880	8890	8880	441
542	20231205	102600	128929210	8880	8880	8880	8880	1
543	20231205	102500	128920330	8870	8870	8870	8870	24
544	20231205	102400	128707450	8880	8880	8880	8880	0
545	20231205	102300	128707450	8880	8880	8880	8880	1
546	20231205	102200	128698570	8870	8870	8870	8870	0
547	20231205	102100	128698570	8870	8870	8870	8870	0
548	20231205	102000	128698570	8870	8880	8880	8870	181
549	20231205	101900	127093080	8870	8870	8870	8870	44
550	20231205	101800	126702800	8870	8870	8870	8870	152
551	20231205	101700	125354560	8870	8870	8870	8870	1
552	20231205	101600	125345690	8860	8860	8860	8860	0
553	20231205	101500	125345690	8860	8850	8860	8850	44
554	20231205	101400	124956270	8840	8830	8840	8830	662
555	20231205	101300	119109960	8820	8830	8830	8820	137
556	20231205	101200	117901250	8830	8830	8830	8830	0
557	20231205	101100	117901250	8830	8830	8830	8830	1
558	20231205	101000	117892420	8820	8820	8820	8820	101
559	20231205	100900	117001600	8830	8830	8830	8830	18
560	20231205	100800	116842660	8830	8840	8840	8830	88
561	20231205	100700	116065610	8840	8840	8840	8840	0
562	20231205	100600	116065610	8840	8840	8840	8840	0
563	20231205	100500	116065610	8840	8840	8840	8840	22
564	20231205	100400	115871130	8840	8840	8840	8840	7
565	20231205	100300	115809250	8840	8840	8840	8840	0
566	20231205	100200	115809250	8840	8840	8840	8840	1
567	20231205	100100	115800410	8830	8830	8830	8830	1
568	20231205	100000	115791580	8820	8820	8820	8820	58
569	20231205	095900	115280020	8830	8830	8830	8830	171
570	20231205	095800	113770090	8840	8840	8840	8840	0
571	20231205	095700	113770090	8840	8840	8840	8840	0
572	20231205	095600	113770090	8840	8840	8840	8840	18
573	20231205	095500	113610970	8850	8850	8850	8850	0
574	20231205	095400	113610970	8850	8850	8850	8850	1
575	20231205	095300	113602120	8850	8850	8850	8850	237
576	20231205	095200	111504670	8850	8850	8850	8850	107
577	20231205	095100	110557720	8850	8840	8850	8840	46
578	20231205	095000	110150640	8850	8820	8850	8820	81
579	20231205	094900	109434120	8840	8820	8840	8820	2344
580	20231205	094800	88751120	8810	8810	8810	8810	0
581	20231205	094700	88751120	8810	8810	8810	8810	0
582	20231205	094600	88751120	8810	8810	8810	8810	0
583	20231205	094500	88751120	8810	8800	8810	8800	950
584	20231205	094400	80388410	8800	8800	8800	8800	0
585	20231205	094300	80388410	8800	8800	8800	8800	5
586	20231205	094200	80344410	8800	8800	8800	8800	2
587	20231205	094100	80326810	8800	8800	8800	8800	454
588	20231205	094000	76331610	8800	8800	8800	8800	4
589	20231205	093900	76296410	8800	8800	8800	8800	882
590	20231205	093800	68534810	8800	8800	8800	8800	50
591	20231205	093700	68094810	8800	8800	8800	8800	45
592	20231205	093600	67698810	8800	8800	8810	8790	14
593	20231205	093500	67575600	8800	8820	8820	8800	135
594	20231205	093400	66387580	8820	8820	8820	8820	6
595	20231205	093300	66334660	8820	8830	8830	8790	48
596	20231205	093200	65912560	8830	8790	8830	8790	454
597	20231205	093100	61916250	8790	8790	8790	8790	3
598	20231205	093000	61889880	8800	8800	8800	8800	0
599	20231205	092900	61889880	8800	8800	8800	8800	321
600	20231205	092800	59065080	8760	8800	8800	8760	1048
601	20231205	092700	49867690	8800	8800	8800	8800	0
602	20231205	092600	49867690	8800	8780	8800	8780	292
603	20231205	092500	47302090	8800	8800	8800	8800	0
604	20231205	092400	47302090	8800	8800	8800	8800	561
605	20231205	092300	42365290	8790	8800	8800	8790	190
606	20231205	092200	40694940	8800	8800	8800	8800	0
607	20231205	092100	40694940	8800	8800	8800	8800	0
608	20231205	092000	40694940	8800	8800	8800	8800	0
609	20231205	091900	40694940	8800	8800	8800	8800	0
610	20231205	091800	40694940	8800	8800	8800	8800	32
611	20231205	091700	40413340	8800	8820	8820	8800	463
612	20231205	091600	36336850	8820	8820	8820	8820	284
613	20231205	091500	33831970	8820	8820	8820	8820	1
614	20231205	091400	33823150	8820	8820	8820	8820	117
615	20231205	091300	32791210	8820	8820	8820	8820	0
616	20231205	091200	32791210	8820	8820	8820	8820	55
617	20231205	091100	32306110	8820	8820	8860	8820	289
618	20231205	091000	29755170	8860	8850	8860	8850	114
619	20231205	090900	28745240	8840	8840	8840	8840	10
620	20231205	090800	28656840	8790	8790	8790	8790	1
621	20231205	090700	28648050	8770	8810	8810	8770	296
622	20231205	090600	26046650	8800	8800	8800	8800	75
623	20231205	090500	25386650	8800	8800	8800	8800	0
624	20231205	090400	25386650	8800	8810	8810	8800	25
625	20231205	090300	25166540	8800	8800	8910	8710	1635
626	20231205	090200	10832350	8790	8800	8810	8790	57
627	20231205	090100	10330780	8780	8850	8850	8780	641
628	20231205	090000	4682200	8870	8920	8920	8870	525