KissMeData/066670/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194100	194503120	4985	4985	4985	4985	680
3	20231208	194000	194503120	4985	4985	4985	4985	0
4	20231208	193900	194503120	4985	4985	4985	4985	0
5	20231208	193800	194503120	4985	4985	4985	4985	0
6	20231208	193700	194503120	4985	4985	4985	4985	0
7	20231208	193600	194503120	4985	4985	4985	4985	0
8	20231208	193500	194503120	4985	4985	4985	4985	0
9	20231208	193400	194503120	4985	4985	4985	4985	0
10	20231208	193300	194503120	4985	4985	4985	4985	0
11	20231208	193200	194503120	4985	4985	4985	4985	0
12	20231208	193100	194503120	4985	4985	4985	4985	0
13	20231208	193000	194503120	4985	4985	4985	4985	0
14	20231208	192900	194503120	4985	4985	4985	4985	0
15	20231208	192800	194503120	4985	4985	4985	4985	0
16	20231208	192700	194503120	4985	4985	4985	4985	0
17	20231208	192600	194503120	4985	4985	4985	4985	0
18	20231208	192500	194503120	4985	4985	4985	4985	0
19	20231208	192400	194503120	4985	4985	4985	4985	0
20	20231208	192300	194503120	4985	4985	4985	4985	0
21	20231208	192200	194503120	4985	4985	4985	4985	0
22	20231208	192100	194503120	4985	4985	4985	4985	0
23	20231208	192000	194503120	4985	4985	4985	4985	0
24	20231208	191900	194503120	4985	4985	4985	4985	0
25	20231208	191800	194503120	4985	4985	4985	4985	0
26	20231208	191700	194503120	4985	4985	4985	4985	0
27	20231208	191600	194503120	4985	4985	4985	4985	0
28	20231208	191500	194503120	4985	4985	4985	4985	0
29	20231208	191400	194503120	4985	4985	4985	4985	0
30	20231208	191300	194503120	4985	4985	4985	4985	0
31	20231208	191200	194503120	4985	4985	4985	4985	0
32	20231208	191100	194503120	4985	4985	4985	4985	680
33	20231208	191000	194503120	4985	4985	4985	4985	0
34	20231208	190900	194503120	4985	4985	4985	4985	0
35	20231208	190800	194503120	4985	4985	4985	4985	0
36	20231208	190700	194503120	4985	4985	4985	4985	0
37	20231208	190600	194503120	4985	4985	4985	4985	0
38	20231208	190500	194503120	4985	4985	4985	4985	0
39	20231208	190400	194503120	4985	4985	4985	4985	0
40	20231208	190300	194503120	4985	4985	4985	4985	0
41	20231208	190200	194503120	4985	4985	4985	4985	0
42	20231208	190100	194503120	4985	4985	4985	4985	0
43	20231208	190000	194503120	4985	4985	4985	4985	0
44	20231208	185900	194503120	4985	4985	4985	4985	0
45	20231208	185800	194503120	4985	4985	4985	4985	0
46	20231208	185700	194503120	4985	4985	4985	4985	0
47	20231208	185600	194503120	4985	4985	4985	4985	0
48	20231208	185500	194503120	4985	4985	4985	4985	0
49	20231208	185400	194503120	4985	4985	4985	4985	0
50	20231208	185300	194503120	4985	4985	4985	4985	0
51	20231208	185200	194503120	4985	4985	4985	4985	0
52	20231208	185100	194503120	4985	4985	4985	4985	0
53	20231208	185000	194503120	4985	4985	4985	4985	0
54	20231208	184900	194503120	4985	4985	4985	4985	0
55	20231208	184800	194503120	4985	4985	4985	4985	0
56	20231208	184700	194503120	4985	4985	4985	4985	0
57	20231208	184600	194503120	4985	4985	4985	4985	0
58	20231208	184500	194503120	4985	4985	4985	4985	0
59	20231208	184400	194503120	4985	4985	4985	4985	0
60	20231208	184300	194503120	4985	4985	4985	4985	0
61	20231208	184200	194503120	4985	4985	4985	4985	0
62	20231208	184100	194503120	4985	4985	4985	4985	680
63	20231208	184000	194503120	4985	4985	4985	4985	0
64	20231208	183900	194503120	4985	4985	4985	4985	0
65	20231208	183800	194503120	4985	4985	4985	4985	0
66	20231208	183700	194503120	4985	4985	4985	4985	0
67	20231208	183600	194503120	4985	4985	4985	4985	0
68	20231208	183500	194503120	4985	4985	4985	4985	0
69	20231208	183400	194503120	4985	4985	4985	4985	0
70	20231208	183300	194503120	4985	4985	4985	4985	0
71	20231208	183200	194503120	4985	4985	4985	4985	0
72	20231208	183100	194503120	4985	4985	4985	4985	0
73	20231208	183000	194503120	4985	4985	4985	4985	0
74	20231208	182900	194503120	4985	4985	4985	4985	0
75	20231208	182800	194503120	4985	4985	4985	4985	0
76	20231208	182700	194503120	4985	4985	4985	4985	0
77	20231208	182600	194503120	4985	4985	4985	4985	0
78	20231208	182500	194503120	4985	4985	4985	4985	0
79	20231208	182400	194503120	4985	4985	4985	4985	0
80	20231208	182300	194503120	4985	4985	4985	4985	0
81	20231208	182200	194503120	4985	4985	4985	4985	0
82	20231208	182100	194503120	4985	4985	4985	4985	0
83	20231208	182000	194503120	4985	4985	4985	4985	0
84	20231208	181900	194503120	4985	4985	4985	4985	0
85	20231208	181800	194503120	4985	4985	4985	4985	0
86	20231208	181700	194503120	4985	4985	4985	4985	0
87	20231208	181600	194503120	4985	4985	4985	4985	0
88	20231208	181500	194503120	4985	4985	4985	4985	0
89	20231208	181400	194503120	4985	4985	4985	4985	0
90	20231208	181300	194503120	4985	4985	4985	4985	0
91	20231208	181200	194503120	4985	4985	4985	4985	0
92	20231208	181100	194503120	4985	4985	4985	4985	680
93	20231208	181000	194503120	4985	4985	4985	4985	0
94	20231208	180900	194503120	4985	4985	4985	4985	0
95	20231208	180800	194503120	4985	4985	4985	4985	0
96	20231208	180700	194503120	4985	4985	4985	4985	0
97	20231208	180600	194503120	4985	4985	4985	4985	0
98	20231208	180500	194503120	4985	4985	4985	4985	0
99	20231208	180400	194503120	4985	4985	4985	4985	0
100	20231208	180300	194503120	4985	4985	4985	4985	0
101	20231208	180200	194503120	4985	4985	4985	4985	0
102	20231208	180100	194503120	4985	4985	4985	4985	0
103	20231208	180000	194503120	4985	4985	4985	4985	0
104	20231208	175900	194503120	4985	4985	4985	4985	0
105	20231208	175800	194503120	4985	4985	4985	4985	0
106	20231208	175700	194503120	4985	4985	4985	4985	0
107	20231208	175600	194503120	4985	4985	4985	4985	0
108	20231208	175500	194503120	4985	4985	4985	4985	0
109	20231208	175400	194503120	4985	4985	4985	4985	0
110	20231208	175300	194503120	4985	4985	4985	4985	0
111	20231208	175200	194503120	4985	4985	4985	4985	0
112	20231208	175100	194503120	4985	4985	4985	4985	0
113	20231208	175000	194503120	4985	4985	4985	4985	0
114	20231208	174900	194503120	4985	4985	4985	4985	0
115	20231208	174800	194503120	4985	4985	4985	4985	0
116	20231208	174700	194503120	4985	4985	4985	4985	0
117	20231208	174600	194503120	4985	4985	4985	4985	0
118	20231208	174500	194503120	4985	4985	4985	4985	0
119	20231208	174400	194503120	4985	4985	4985	4985	0
120	20231208	174300	194503120	4985	4985	4985	4985	0
121	20231208	174200	194503120	4985	4985	4985	4985	0
122	20231208	174100	194503120	4985	4985	4985	4985	680
123	20231208	174000	194503120	4985	4985	4985	4985	0
124	20231208	173900	194503120	4985	4985	4985	4985	0
125	20231208	173800	194503120	4985	4985	4985	4985	0
126	20231208	173700	194503120	4985	4985	4985	4985	0
127	20231208	173600	194503120	4985	4985	4985	4985	0
128	20231208	173500	194503120	4985	4985	4985	4985	0
129	20231208	173400	194503120	4985	4985	4985	4985	0
130	20231208	173300	194503120	4985	4985	4985	4985	0
131	20231208	173200	194503120	4985	4985	4985	4985	0
132	20231208	173100	194503120	4985	4985	4985	4985	0
133	20231208	173000	194503120	4985	4985	4985	4985	0
134	20231208	172900	194503120	4985	4985	4985	4985	0
135	20231208	172800	194503120	4985	4985	4985	4985	0
136	20231208	172700	194503120	4985	4985	4985	4985	0
137	20231208	172600	194503120	4985	4985	4985	4985	0
138	20231208	172500	194503120	4985	4985	4985	4985	0
139	20231208	172400	194503120	4985	4985	4985	4985	0
140	20231208	172300	194503120	4985	4985	4985	4985	0
141	20231208	172200	194503120	4985	4985	4985	4985	0
142	20231208	172100	194503120	4985	4985	4985	4985	0
143	20231208	172000	194503120	4985	4985	4985	4985	0
144	20231208	171900	194503120	4985	4985	4985	4985	0
145	20231208	171800	194503120	4985	4985	4985	4985	0
146	20231208	171700	194503120	4985	4985	4985	4985	0
147	20231208	171600	194503120	4985	4985	4985	4985	0
148	20231208	171500	194503120	4985	4985	4985	4985	0
149	20231208	171400	194503120	4985	4985	4985	4985	0
150	20231208	171300	194503120	4985	4985	4985	4985	0
151	20231208	171200	194503120	4985	4985	4985	4985	0
152	20231208	171100	194503120	4985	4985	4985	4985	680
153	20231208	171000	194503120	4985	4985	4985	4985	0
154	20231208	170900	194503120	4985	4985	4985	4985	0
155	20231208	170800	194503120	4985	4985	4985	4985	0
156	20231208	170700	194503120	4985	4985	4985	4985	0
157	20231208	170600	194503120	4985	4985	4985	4985	0
158	20231208	170500	194503120	4985	4985	4985	4985	0
159	20231208	170400	194503120	4985	4985	4985	4985	0
160	20231208	170300	194503120	4985	4985	4985	4985	0
161	20231208	170200	194503120	4985	4985	4985	4985	0
162	20231208	170100	194503120	4985	4985	4985	4985	0
163	20231208	170000	194503120	4985	4985	4985	4985	0
164	20231208	165900	194503120	4985	4985	4985	4985	0
165	20231208	165800	194503120	4985	4985	4985	4985	0
166	20231208	165700	194503120	4985	4985	4985	4985	0
167	20231208	165600	194503120	4985	4985	4985	4985	0
168	20231208	165500	194503120	4985	4985	4985	4985	0
169	20231208	165400	194503120	4985	4985	4985	4985	0
170	20231208	165300	194503120	4985	4985	4985	4985	0
171	20231208	165200	194503120	4985	4985	4985	4985	0
172	20231208	165100	194503120	4985	4985	4985	4985	0
173	20231208	165000	194503120	4985	4985	4985	4985	0
174	20231208	164900	194503120	4985	4985	4985	4985	0
175	20231208	164800	194503120	4985	4985	4985	4985	0
176	20231208	164700	194503120	4985	4985	4985	4985	0
177	20231208	164600	194503120	4985	4985	4985	4985	0
178	20231208	164500	194503120	4985	4985	4985	4985	0
179	20231208	164400	194503120	4985	4985	4985	4985	0
180	20231208	164300	194503120	4985	4985	4985	4985	0
181	20231208	164200	194503120	4985	4985	4985	4985	0
182	20231208	164100	194503120	4985	4985	4985	4985	680
183	20231208	164000	194503120	4985	4985	4985	4985	0
184	20231208	163900	194503120	4985	4985	4985	4985	0
185	20231208	163800	194503120	4985	4985	4985	4985	0
186	20231208	163700	194503120	4985	4985	4985	4985	0
187	20231208	163600	194503120	4985	4985	4985	4985	0
188	20231208	163500	194503120	4985	4985	4985	4985	0
189	20231208	163400	194503120	4985	4985	4985	4985	0
190	20231208	163300	194503120	4985	4985	4985	4985	0
191	20231208	163200	194503120	4985	4985	4985	4985	0
192	20231208	163100	194503120	4985	4985	4985	4985	0
193	20231208	163000	194503120	4985	4985	4985	4985	0
194	20231208	162900	194503120	4985	4985	4985	4985	0
195	20231208	162800	194503120	4985	4985	4985	4985	0
196	20231208	162700	194503120	4985	4985	4985	4985	0
197	20231208	162600	194503120	4985	4985	4985	4985	0
198	20231208	162500	194503120	4985	4985	4985	4985	0
199	20231208	162400	194503120	4985	4985	4985	4985	0
200	20231208	162300	194503120	4985	4985	4985	4985	0
201	20231208	162200	194503120	4985	4985	4985	4985	0
202	20231208	162100	194503120	4985	4985	4985	4985	0
203	20231208	162000	194503120	4985	4985	4985	4985	0
204	20231208	161900	194503120	4985	4985	4985	4985	0
205	20231208	161800	194503120	4985	4985	4985	4985	0
206	20231208	161700	194503120	4985	4985	4985	4985	0
207	20231208	161600	194503120	4985	4985	4985	4985	0
208	20231208	161500	194503120	4985	4985	4985	4985	0
209	20231208	161400	194503120	4985	4985	4985	4985	0
210	20231208	161300	194503120	4985	4985	4985	4985	0
211	20231208	161200	194503120	4985	4985	4985	4985	0
212	20231208	161100	194503120	4985	4985	4985	4985	680
213	20231208	161000	194503120	4985	4985	4985	4985	0
214	20231208	160900	194503120	4985	4985	4985	4985	0
215	20231208	160800	194503120	4985	4985	4985	4985	0
216	20231208	160700	194503120	4985	4985	4985	4985	0
217	20231208	160600	194503120	4985	4985	4985	4985	0
218	20231208	160500	194503120	4985	4985	4985	4985	0
219	20231208	160400	194503120	4985	4985	4985	4985	0
220	20231208	160300	194503120	4985	4985	4985	4985	0
221	20231208	160200	194503120	4985	4985	4985	4985	0
222	20231208	160100	194503120	4985	4985	4985	4985	0
223	20231208	160000	194503120	4985	4985	4985	4985	0
224	20231208	155900	194503120	4985	4985	4985	4985	0
225	20231208	155800	194503120	4985	4985	4985	4985	0
226	20231208	155700	194503120	4985	4985	4985	4985	0
227	20231208	155600	194503120	4985	4985	4985	4985	0
228	20231208	155500	194503120	4985	4985	4985	4985	0
229	20231208	155400	194503120	4985	4985	4985	4985	0
230	20231208	155300	194503120	4985	4985	4985	4985	0
231	20231208	155200	194503120	4985	4985	4985	4985	0
232	20231208	155100	194503120	4985	4985	4985	4985	0
233	20231208	155000	194503120	4985	4985	4985	4985	0
234	20231208	154900	194503120	4985	4985	4985	4985	0
235	20231208	154800	194503120	4985	4985	4985	4985	0
236	20231208	154700	194503120	4985	4985	4985	4985	0
237	20231208	154600	194503120	4985	4985	4985	4985	0
238	20231208	154500	194503120	4985	4985	4985	4985	0
239	20231208	154400	194503120	4985	4985	4985	4985	0
240	20231208	154300	194503120	4985	4985	4985	4985	0
241	20231208	154200	194503120	4985	4985	4985	4985	0
242	20231208	154100	194503120	4985	4985	4985	4985	680
243	20231208	154000	194503120	4985	4985	4985	4985	0
244	20231208	153900	194503120	4985	4985	4985	4985	0
245	20231208	153800	194503120	4985	4985	4985	4985	0
246	20231208	153700	194503120	4985	4985	4985	4985	0
247	20231208	153600	194503120	4985	4985	4985	4985	0
248	20231208	153500	194503120	4985	4985	4985	4985	0
249	20231208	153400	194503120	4985	4985	4985	4985	0
250	20231208	153300	194503120	4985	4985	4985	4985	0
251	20231208	153200	194503120	4985	4985	4985	4985	0
252	20231208	153100	194503120	4985	4985	4985	4985	0
253	20231208	153000	194503120	4985	4985	4985	4985	680
254	20231208	152900	191113320	4990	4990	4990	4990	0
255	20231208	152800	191113320	4990	4990	4990	4990	0
256	20231208	152700	191113320	4990	4990	4990	4990	0
257	20231208	152600	191113320	4990	4990	4990	4990	0
258	20231208	152500	191113320	4990	4990	4990	4990	0
259	20231208	152400	191113320	4990	4990	4990	4990	0
260	20231208	152300	191113320	4990	4990	4990	4990	0
261	20231208	152200	191113320	4990	4990	4990	4990	0
262	20231208	152100	191113320	4990	4990	4990	4990	0
263	20231208	152000	191113320	4990	4990	4990	4990	0
264	20231208	151900	191113320	4990	4990	4990	4990	112
265	20231208	151800	190554440	4990	4990	4990	4990	8
266	20231208	151700	190514520	4995	4995	4995	4995	0
267	20231208	151600	190514520	4995	4995	4995	4995	1
268	20231208	151500	190509525	4995	4995	4995	4995	100
269	20231208	151400	190010025	4995	4990	4995	4990	53
270	20231208	151300	189745540	4990	4995	4995	4990	82
271	20231208	151200	189336250	4990	4990	4990	4990	5
272	20231208	151100	189311300	4990	4990	4990	4990	20
273	20231208	151000	189211500	4995	4995	4995	4995	313
274	20231208	150900	187648065	4995	4995	4995	4995	0
275	20231208	150800	187648065	4995	4995	4995	4995	0
276	20231208	150700	187648065	4995	4995	4995	4995	0
277	20231208	150600	187648065	4995	4995	4995	4995	131
278	20231208	150500	186993720	4995	4995	4995	4995	1
279	20231208	150400	186988725	4995	4995	4995	4995	3
280	20231208	150300	186973740	4980	4980	4980	4980	200
281	20231208	150200	185977740	4980	4980	4980	4980	250
282	20231208	150100	184732740	4995	4995	4995	4995	1
283	20231208	150000	184727745	4990	4995	4995	4990	148
284	20231208	145900	183988495	4995	4990	4995	4990	413
285	20231208	145800	181927605	4990	4990	4990	4990	0
286	20231208	145700	181927605	4990	4970	4990	4970	1900
287	20231208	145600	172468975	4970	4970	4970	4970	0
288	20231208	145500	172468975	4970	4970	4970	4970	89
289	20231208	145400	172026645	4970	4970	4970	4970	0
290	20231208	145300	172026645	4970	4970	4970	4970	0
291	20231208	145200	172026645	4970	4970	4970	4970	283
292	20231208	145100	170620135	4950	4950	4950	4950	12
293	20231208	145000	170560735	4970	4970	4970	4970	0
294	20231208	144900	170560735	4970	4970	4970	4970	0
295	20231208	144800	170560735	4970	4970	4970	4970	3
296	20231208	144700	170545825	4975	4975	4975	4975	0
297	20231208	144600	170545825	4975	4975	4975	4975	0
298	20231208	144500	170545825	4975	4975	4975	4975	4
299	20231208	144400	170525925	4970	4970	4970	4970	100
300	20231208	144300	170028925	4970	4970	4970	4970	586
301	20231208	144200	167116505	4970	4970	4970	4970	0
302	20231208	144100	167116505	4970	4970	4970	4970	0
303	20231208	144000	167116505	4970	4970	4970	4970	2
304	20231208	143900	167106565	4970	4970	4970	4970	0
305	20231208	143800	167106565	4970	4970	4970	4970	3
306	20231208	143700	167091655	4970	4970	4970	4970	10
307	20231208	143600	167041955	4970	4970	4970	4970	0
308	20231208	143500	167041955	4970	4970	4970	4970	0
309	20231208	143400	167041955	4970	4970	4970	4970	0
310	20231208	143300	167041955	4970	4970	4970	4970	0
311	20231208	143200	167041955	4970	4970	4970	4970	0
312	20231208	143100	167041955	4970	4970	4970	4970	0
313	20231208	143000	167041955	4970	4970	4970	4970	0
314	20231208	142900	167041955	4970	4970	4970	4970	0
315	20231208	142800	167041955	4970	4965	4970	4965	630
316	20231208	142700	163911355	4965	4965	4965	4965	100
317	20231208	142600	163414855	4970	4970	4970	4970	0
318	20231208	142500	163414855	4970	4970	4970	4970	4
319	20231208	142400	163394975	4970	4970	4970	4970	0
320	20231208	142300	163394975	4970	4970	4970	4970	0
321	20231208	142200	163394975	4970	4970	4970	4970	0
322	20231208	142100	163394975	4970	4970	4970	4970	5
323	20231208	142000	163370125	4970	4970	4970	4970	0
324	20231208	141900	163370125	4970	4970	4970	4970	0
325	20231208	141800	163370125	4970	4970	4970	4970	0
326	20231208	141700	163370125	4970	4970	4970	4970	90
327	20231208	141600	162922825	4970	4970	4970	4970	0
328	20231208	141500	162922825	4970	4955	4970	4955	839
329	20231208	141400	158761485	4945	4945	4945	4945	0
330	20231208	141300	158761485	4945	4945	4945	4945	0
331	20231208	141200	158761485	4945	4945	4945	4945	0
332	20231208	141100	158761485	4945	4945	4945	4945	0
333	20231208	141000	158761485	4945	4945	4945	4945	0
334	20231208	140900	158761485	4945	4945	4945	4945	0
335	20231208	140800	158761485	4945	4945	4945	4945	0
336	20231208	140700	158761485	4945	4945	4945	4945	0
337	20231208	140600	158761485	4945	4945	4945	4945	0
338	20231208	140500	158761485	4945	4945	4945	4945	48
339	20231208	140400	158524125	4945	4945	4945	4945	52
340	20231208	140300	158266985	4945	4945	4945	4945	10
341	20231208	140200	158217535	4955	4955	4955	4955	0
342	20231208	140100	158217535	4955	4955	4955	4955	0
343	20231208	140000	158217535	4955	4955	4955	4955	0
344	20231208	135900	158217535	4955	4955	4955	4955	0
345	20231208	135800	158217535	4955	4955	4955	4955	0
346	20231208	135700	158217535	4955	4955	4955	4955	0
347	20231208	135600	158217535	4955	4955	4955	4955	195
348	20231208	135500	157251310	4955	4955	4955	4955	0
349	20231208	135400	157251310	4955	4955	4955	4955	0
350	20231208	135300	157251310	4955	4955	4955	4955	0
351	20231208	135200	157251310	4955	4955	4955	4955	0
352	20231208	135100	157251310	4955	4955	4955	4955	0
353	20231208	135000	157251310	4955	4955	4955	4955	0
354	20231208	134900	157251310	4955	4955	4955	4955	3
355	20231208	134800	157236445	4960	4960	4960	4960	0
356	20231208	134700	157236445	4960	4950	4960	4950	241
357	20231208	134600	156043175	4930	4935	4935	4930	1000
358	20231208	134500	151113170	4930	4940	4940	4930	2102
359	20231208	134400	140748390	4975	4970	4980	4940	1097
360	20231208	134300	135325915	4970	4970	4970	4970	3
361	20231208	134200	135311005	4940	4940	4940	4940	1000
362	20231208	134100	130371005	4940	4940	4940	4940	1000
363	20231208	134000	125431005	4940	4940	4940	4940	1000
364	20231208	133900	120491005	4940	4945	4945	4940	1000
365	20231208	133800	115550130	4980	4980	4980	4980	0
366	20231208	133700	115550130	4980	4980	4980	4980	0
367	20231208	133600	115550130	4980	4980	4980	4980	0
368	20231208	133500	115550130	4980	4970	4980	4970	290
369	20231208	133400	114107715	4965	4965	4965	4965	710
370	20231208	133300	110582565	4965	4965	4965	4965	10
371	20231208	133200	110532915	4965	4965	4965	4965	0
372	20231208	133100	110532915	4965	4965	4965	4965	0
373	20231208	133000	110532915	4965	4965	4965	4965	20
374	20231208	132900	110433615	4965	4965	4965	4965	0
375	20231208	132800	110433615	4965	4965	4965	4965	0
376	20231208	132700	110433615	4965	4965	4965	4965	0
377	20231208	132600	110433615	4965	4965	4965	4965	22
378	20231208	132500	110324385	4965	4965	4965	4965	0
379	20231208	132400	110324385	4965	4965	4965	4965	10
380	20231208	132300	110274735	4965	4965	4965	4965	0
381	20231208	132200	110274735	4965	4965	4965	4965	0
382	20231208	132100	110274735	4965	4965	4965	4965	0
383	20231208	132000	110274735	4965	4965	4965	4965	0
384	20231208	131900	110274735	4965	4965	4965	4965	0
385	20231208	131800	110274735	4965	4940	4965	4940	2
386	20231208	131700	110264830	4945	4945	4945	4945	0
387	20231208	131600	110264830	4945	4945	4945	4945	0
388	20231208	131500	110264830	4945	4945	4945	4945	0
389	20231208	131400	110264830	4945	4945	4945	4945	0
390	20231208	131300	110264830	4945	4945	4945	4945	1
391	20231208	131200	110259885	4945	4945	4945	4945	0
392	20231208	131100	110259885	4945	4945	4945	4945	0
393	20231208	131000	110259885	4945	4945	4945	4945	0
394	20231208	130900	110259885	4945	4945	4945	4945	0
395	20231208	130800	110259885	4945	4945	4945	4945	0
396	20231208	130700	110259885	4945	4945	4945	4945	222
397	20231208	130600	109162095	4950	4950	4950	4950	1
398	20231208	130500	109157145	4950	4950	4950	4950	0
399	20231208	130400	109157145	4950	4950	4950	4950	176
400	20231208	130300	108285945	4950	4950	4950	4950	3
401	20231208	130200	108271095	4965	4965	4965	4965	0
402	20231208	130100	108271095	4965	4965	4965	4965	32
403	20231208	130000	108112215	4965	4965	4965	4965	0
404	20231208	125900	108112215	4965	4965	4965	4965	0
405	20231208	125800	108112215	4965	4955	4965	4955	88
406	20231208	125700	107675815	4955	4950	4955	4950	28
407	20231208	125600	107537165	4945	4945	4945	4945	0
408	20231208	125500	107537165	4945	4945	4945	4945	0
409	20231208	125400	107537165	4945	4945	4945	4945	0
410	20231208	125300	107537165	4945	4945	4945	4945	55
411	20231208	125200	107265190	4945	4945	4945	4945	0
412	20231208	125100	107265190	4945	4945	4945	4945	0
413	20231208	125000	107265190	4945	4945	4945	4945	0
414	20231208	124900	107265190	4945	4945	4945	4945	0
415	20231208	124800	107265190	4945	4945	4945	4945	0
416	20231208	124700	107265190	4945	4945	4945	4945	333
417	20231208	124600	105618505	4950	4950	4950	4950	0
418	20231208	124500	105618505	4950	4950	4950	4950	0
419	20231208	124400	105618505	4950	4950	4950	4950	0
420	20231208	124300	105618505	4950	4950	4950	4950	0
421	20231208	124200	105618505	4950	4950	4950	4950	0
422	20231208	124100	105618505	4950	4950	4950	4950	0
423	20231208	124000	105618505	4950	4950	4950	4950	0
424	20231208	123900	105618505	4950	4950	4950	4950	0
425	20231208	123800	105618505	4950	4950	4950	4950	0
426	20231208	123700	105618505	4950	4950	4950	4950	0
427	20231208	123600	105618505	4950	4950	4950	4950	0
428	20231208	123500	105618505	4950	4950	4950	4950	0
429	20231208	123400	105618505	4950	4950	4950	4950	0
430	20231208	123300	105618505	4950	4950	4950	4950	0
431	20231208	123200	105618505	4950	4950	4950	4950	182
432	20231208	123100	104717605	4950	4950	4950	4950	0
433	20231208	123000	104717605	4950	4950	4950	4950	0
434	20231208	122900	104717605	4950	4950	4950	4950	0
435	20231208	122800	104717605	4950	4950	4950	4950	0
436	20231208	122700	104717605	4950	4950	4950	4950	0
437	20231208	122600	104717605	4950	4950	4950	4950	0
438	20231208	122500	104717605	4950	4950	4950	4950	0
439	20231208	122400	104717605	4950	4950	4950	4950	0
440	20231208	122300	104717605	4950	4950	4950	4950	2
441	20231208	122200	104707705	4955	4955	4955	4955	0
442	20231208	122100	104707705	4955	4955	4955	4955	2
443	20231208	122000	104697795	4955	4955	4955	4955	1
444	20231208	121900	104692840	4950	4950	4950	4950	0
445	20231208	121800	104692840	4950	4950	4950	4950	0
446	20231208	121700	104692840	4950	4950	4950	4950	0
447	20231208	121600	104692840	4950	4950	4950	4950	0
448	20231208	121500	104692840	4950	4950	4950	4950	0
449	20231208	121400	104692840	4950	4950	4950	4950	14
450	20231208	121300	104623540	4950	4950	4960	4950	75
451	20231208	121200	104252140	4955	4955	4955	4955	0
452	20231208	121100	104252140	4955	4955	4955	4955	0
453	20231208	121000	104252140	4955	4955	4955	4955	0
454	20231208	120900	104252140	4955	4955	4955	4955	52
455	20231208	120800	103994480	4955	4955	4955	4955	0
456	20231208	120700	103994480	4955	4955	4955	4955	0
457	20231208	120600	103994480	4955	4955	4955	4955	0
458	20231208	120500	103994480	4955	4955	4955	4955	0
459	20231208	120400	103994480	4955	4955	4955	4955	0
460	20231208	120300	103994480	4955	4955	4955	4955	20
461	20231208	120200	103895380	4955	4955	4955	4955	0
462	20231208	120100	103895380	4955	4955	4955	4955	0
463	20231208	120000	103895380	4955	4955	4955	4955	0
464	20231208	115900	103895380	4955	4955	4955	4955	0
465	20231208	115800	103895380	4955	4955	4955	4955	0
466	20231208	115700	103895380	4955	4955	4955	4955	0
467	20231208	115600	103895380	4955	4955	4955	4955	0
468	20231208	115500	103895380	4955	4955	4955	4955	1
469	20231208	115400	103890425	4960	4960	4960	4960	0
470	20231208	115300	103890425	4960	4960	4960	4960	20
471	20231208	115200	103791225	4960	4960	4960	4960	0
472	20231208	115100	103791225	4960	4960	4960	4960	0
473	20231208	115000	103791225	4960	4955	4960	4955	2
474	20231208	114900	103781310	4960	4960	4960	4960	0
475	20231208	114800	103781310	4960	4960	4960	4960	13
476	20231208	114700	103716830	4960	4960	4960	4960	0
477	20231208	114600	103716830	4960	4960	4960	4960	0
478	20231208	114500	103716830	4960	4960	4960	4960	0
479	20231208	114400	103716830	4960	4960	4960	4960	0
480	20231208	114300	103716830	4960	4960	4960	4960	0
481	20231208	114200	103716830	4960	4960	4960	4960	0
482	20231208	114100	103716830	4960	4960	4960	4960	40
483	20231208	114000	103518430	4960	4960	4960	4960	0
484	20231208	113900	103518430	4960	4960	4960	4960	1
485	20231208	113800	103513470	4960	4960	4960	4960	0
486	20231208	113700	103513470	4960	4960	4960	4960	4
487	20231208	113600	103493630	4955	4955	4955	4955	0
488	20231208	113500	103493630	4955	4955	4955	4955	0
489	20231208	113400	103493630	4955	4960	4960	4955	11
490	20231208	113300	103439075	4960	4960	4960	4960	0
491	20231208	113200	103439075	4960	4960	4960	4960	0
492	20231208	113100	103439075	4960	4960	4960	4960	10
493	20231208	113000	103389475	4965	4965	4965	4965	0
494	20231208	112900	103389475	4965	4965	4965	4965	0
495	20231208	112800	103389475	4965	4965	4965	4965	1
496	20231208	112700	103384510	4955	4955	4955	4955	0
497	20231208	112600	103384510	4955	4955	4955	4955	0
498	20231208	112500	103384510	4955	4955	4955	4955	0
499	20231208	112400	103384510	4955	4960	4960	4955	40
500	20231208	112300	103186210	4960	4960	4960	4960	0
501	20231208	112200	103186210	4960	4960	4960	4960	0
502	20231208	112100	103186210	4960	4960	4960	4960	0
503	20231208	112000	103186210	4960	4960	4960	4960	86
504	20231208	111900	102759650	4955	4955	4955	4955	0
505	20231208	111800	102759650	4955	4955	4955	4955	0
506	20231208	111700	102759650	4955	4955	4955	4955	0
507	20231208	111600	102759650	4955	4955	4955	4955	0
508	20231208	111500	102759650	4955	4955	4955	4955	20
509	20231208	111400	102660550	4955	4955	4955	4955	0
510	20231208	111300	102660550	4955	4955	4955	4955	0
511	20231208	111200	102660550	4955	4955	4955	4955	2
512	20231208	111100	102650640	4955	4955	4955	4955	0
513	20231208	111000	102650640	4955	4955	4955	4955	41
514	20231208	110900	102447485	4955	4955	4955	4955	0
515	20231208	110800	102447485	4955	4950	4955	4950	259
516	20231208	110700	101165140	4955	4960	4960	4955	247
517	20231208	110600	99941110	4960	4960	4960	4960	2
518	20231208	110500	99931190	4960	4960	4960	4960	175
519	20231208	110400	99063190	4965	4960	4965	4960	2
520	20231208	110300	99053265	4960	4960	4960	4960	0
521	20231208	110200	99053265	4960	4960	4960	4960	0
522	20231208	110100	99053265	4960	4960	4960	4960	2
523	20231208	110000	99043345	4960	4965	4965	4960	627
524	20231208	105900	95930600	4965	4965	4965	4965	6
525	20231208	105800	95900810	4965	4965	4965	4965	0
526	20231208	105700	95900810	4965	4965	4965	4965	0
527	20231208	105600	95900810	4965	4965	4965	4965	0
528	20231208	105500	95900810	4965	4965	4965	4965	1
529	20231208	105400	95895845	4970	4970	4970	4970	0
530	20231208	105300	95895845	4970	4970	4970	4970	45
531	20231208	105200	95672195	4970	4975	4980	4970	23
532	20231208	105100	95557860	4975	4975	4975	4975	100
533	20231208	105000	95060360	4975	4975	4975	4975	0
534	20231208	104900	95060360	4975	4975	4975	4975	30
535	20231208	104800	94911110	4975	4975	4975	4975	0
536	20231208	104700	94911110	4975	4975	4975	4975	10
537	20231208	104600	94861360	4975	4975	4975	4975	190
538	20231208	104500	93916110	4970	4970	4970	4970	0
539	20231208	104400	93916110	4970	4970	4970	4970	0
540	20231208	104300	93916110	4970	4970	4970	4970	0
541	20231208	104200	93916110	4970	4970	4970	4970	62
542	20231208	104100	93607970	4965	4970	4970	4965	9
543	20231208	104000	93563260	4970	4970	4970	4970	0
544	20231208	103900	93563260	4970	4970	4970	4970	0
545	20231208	103800	93563260	4970	4970	4970	4970	0
546	20231208	103700	93563260	4970	4970	4970	4970	2
547	20231208	103600	93553320	4975	4975	4975	4975	0
548	20231208	103500	93553320	4975	4975	4975	4975	31
549	20231208	103400	93399095	4975	4975	4975	4975	0
550	20231208	103300	93399095	4975	4975	4975	4975	61
551	20231208	103200	93095620	4990	4990	4990	4990	0
552	20231208	103100	93095620	4990	4990	4990	4990	1
553	20231208	103000	93090630	4990	4985	4990	4985	2
554	20231208	102900	93080655	4990	4985	4990	4985	6
555	20231208	102800	93050720	4975	4975	4975	4975	0
556	20231208	102700	93050720	4975	4985	4990	4975	194
557	20231208	102600	92085455	4980	4980	4980	4980	185
558	20231208	102500	91164155	4995	4995	4995	4995	0
559	20231208	102400	91164155	4995	4975	4995	4975	3
560	20231208	102300	91149190	5000	5000	5000	5000	0
561	20231208	102200	91149190	5000	5000	5000	5000	0
562	20231208	102100	91149190	5000	5000	5000	5000	0
563	20231208	102000	91149190	5000	4995	5000	4995	403
564	20231208	101900	89136200	4995	4995	4995	4995	1
565	20231208	101800	89131205	4995	4990	4995	4990	45
566	20231208	101700	88906585	4985	4965	4985	4965	3996
567	20231208	101600	69014930	4965	4960	4965	4960	2121
568	20231208	101500	58493145	4955	4955	4955	4955	0
569	20231208	101400	58493145	4955	4955	4955	4955	79
570	20231208	101300	58101700	4950	4950	4950	4950	0
571	20231208	101200	58101700	4950	4950	4950	4950	0
572	20231208	101100	58101700	4950	4955	4955	4950	25
573	20231208	101000	57977925	4955	4955	4955	4955	6
574	20231208	100900	57948195	4955	4955	4955	4955	0
575	20231208	100800	57948195	4955	4955	4955	4955	2
576	20231208	100700	57938285	4955	4955	4955	4955	6
577	20231208	100600	57908555	4955	4950	4955	4950	25
578	20231208	100500	57784770	4950	4950	4950	4950	20
579	20231208	100400	57685770	4950	4960	4960	4950	97
580	20231208	100300	57205560	4960	4960	4960	4960	100
581	20231208	100200	56709560	4960	4960	4960	4960	0
582	20231208	100100	56709560	4960	4960	4960	4960	0
583	20231208	100000	56709560	4960	4960	4960	4960	0
584	20231208	095900	56709560	4960	4950	4960	4950	21
585	20231208	095800	56605600	4945	4945	4945	4945	5
586	20231208	095700	56580875	4945	4945	4945	4945	17
587	20231208	095600	56496810	4960	4960	4960	4960	0
588	20231208	095500	56496810	4960	4960	4960	4960	26
589	20231208	095400	56367850	4945	4945	4945	4945	0
590	20231208	095300	56367850	4945	4945	4945	4945	101
591	20231208	095200	55868405	4945	4945	4945	4945	169
592	20231208	095100	55032700	4950	4950	4950	4950	10
593	20231208	095000	54983200	4950	4950	4950	4950	2
594	20231208	094900	54973300	4960	4950	4960	4950	66
595	20231208	094800	54646480	4945	4955	4955	4945	153
596	20231208	094700	53888880	4960	4960	4960	4960	57
597	20231208	094600	53606160	4960	4960	4960	4960	0
598	20231208	094500	53606160	4960	4960	4960	4960	20
599	20231208	094400	53506960	4970	4970	4970	4970	1
600	20231208	094300	53501990	4970	4970	4970	4970	19
601	20231208	094200	53407560	4970	4970	4970	4970	0
602	20231208	094100	53407560	4970	4970	4970	4970	0
603	20231208	094000	53407560	4970	4970	4970	4970	31
604	20231208	093900	53253490	4965	4965	4965	4965	300
605	20231208	093800	51763990	4960	4970	4970	4960	53
606	20231208	093700	51501080	4970	4970	4970	4970	1056
607	20231208	093600	46252760	4975	4975	4975	4975	22
608	20231208	093500	46143310	4970	4970	4970	4970	8
609	20231208	093400	46103550	4970	4970	4970	4970	5
610	20231208	093300	46078700	4975	4975	4975	4975	0
611	20231208	093200	46078700	4975	4970	4975	4970	633
612	20231208	093100	42932650	4970	4955	4970	4955	3155
613	20231208	093000	27277385	4945	4945	4945	4945	0
614	20231208	092900	27277385	4945	4945	4945	4945	698
615	20231208	092800	23825775	4945	4945	4945	4945	104
616	20231208	092700	23311495	4960	4945	4960	4945	48
617	20231208	092600	23074120	4960	4960	4960	4960	0
618	20231208	092500	23074120	4960	4960	4960	4960	0
619	20231208	092400	23074120	4960	4950	4960	4950	51
620	20231208	092300	22821565	4930	4930	4930	4930	0
621	20231208	092200	22821565	4930	4935	4935	4930	376
622	20231208	092100	20967455	4935	4935	4935	4935	0
623	20231208	092000	20967455	4935	4935	4935	4935	100
624	20231208	091900	20473955	4935	4935	4935	4935	0
625	20231208	091800	20473955	4935	4945	4945	4935	437
626	20231208	091700	18315165	4965	4940	4965	4940	19
627	20231208	091600	18220855	4970	4970	4970	4970	0
628	20231208	091500	18220855	4970	4970	4970	4970	0
629	20231208	091400	18220855	4970	4970	4970	4970	0
630	20231208	091300	18220855	4970	4965	4970	4965	34
631	20231208	091200	18052005	4930	4930	4930	4930	0
632	20231208	091100	18052005	4930	4935	4935	4930	100
633	20231208	091000	17558800	4970	4970	4970	4970	218
634	20231208	090900	16475340	4950	4950	4950	4950	2177
635	20231208	090800	5699190	4945	4945	4945	4945	0
636	20231208	090700	5699190	4945	4945	4945	4945	20
637	20231208	090600	5600290	4935	4935	4935	4935	1
638	20231208	090500	5595355	4935	4930	4935	4930	2
639	20231208	090400	5585490	4950	4950	4950	4950	0
640	20231208	090300	5585490	4950	4950	4950	4950	0
641	20231208	090200	5585490	4950	4970	4970	4950	415
642	20231208	090100	3531135	4970	4970	4970	4970	0
643	20231208	090000	3531135	4970	4970	4970	4955	712