KissMeData/102260/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200400	378510485	4485	4485	4485	4485	87
3	20231204	200300	378510485	4485	4485	4485	4485	0
4	20231204	200200	378510485	4485	4485	4485	4485	0
5	20231204	200100	378510485	4485	4485	4485	4485	0
6	20231204	200000	378510485	4485	4485	4485	4485	0
7	20231204	195900	378510485	4485	4485	4485	4485	0
8	20231204	195800	378510485	4485	4485	4485	4485	0
9	20231204	195700	378510485	4485	4485	4485	4485	0
10	20231204	195600	378510485	4485	4485	4485	4485	0
11	20231204	195500	378510485	4485	4485	4485	4485	0
12	20231204	195400	378510485	4485	4485	4485	4485	0
13	20231204	195300	378510485	4485	4485	4485	4485	0
14	20231204	195200	378510485	4485	4485	4485	4485	0
15	20231204	195100	378510485	4485	4485	4485	4485	0
16	20231204	195000	378510485	4485	4485	4485	4485	0
17	20231204	194900	378510485	4485	4485	4485	4485	0
18	20231204	194800	378510485	4485	4485	4485	4485	0
19	20231204	194700	378510485	4485	4485	4485	4485	0
20	20231204	194600	378510485	4485	4485	4485	4485	0
21	20231204	194500	378510485	4485	4485	4485	4485	0
22	20231204	194400	378510485	4485	4485	4485	4485	0
23	20231204	194300	378510485	4485	4485	4485	4485	0
24	20231204	194200	378510485	4485	4485	4485	4485	0
25	20231204	194100	378510485	4485	4485	4485	4485	0
26	20231204	194000	378510485	4485	4485	4485	4485	0
27	20231204	193900	378510485	4485	4485	4485	4485	0
28	20231204	193800	378510485	4485	4485	4485	4485	0
29	20231204	193700	378510485	4485	4485	4485	4485	0
30	20231204	193600	378510485	4485	4485	4485	4485	0
31	20231204	193500	378510485	4485	4485	4485	4485	0
32	20231204	193400	378510485	4485	4485	4485	4485	87
33	20231204	193300	378510485	4485	4485	4485	4485	0
34	20231204	193200	378510485	4485	4485	4485	4485	0
35	20231204	193100	378510485	4485	4485	4485	4485	0
36	20231204	193000	378510485	4485	4485	4485	4485	0
37	20231204	192900	378510485	4485	4485	4485	4485	0
38	20231204	192800	378510485	4485	4485	4485	4485	0
39	20231204	192700	378510485	4485	4485	4485	4485	0
40	20231204	192600	378510485	4485	4485	4485	4485	0
41	20231204	192500	378510485	4485	4485	4485	4485	0
42	20231204	192400	378510485	4485	4485	4485	4485	0
43	20231204	192300	378510485	4485	4485	4485	4485	0
44	20231204	192200	378510485	4485	4485	4485	4485	0
45	20231204	192100	378510485	4485	4485	4485	4485	0
46	20231204	192000	378510485	4485	4485	4485	4485	0
47	20231204	191900	378510485	4485	4485	4485	4485	0
48	20231204	191800	378510485	4485	4485	4485	4485	0
49	20231204	191700	378510485	4485	4485	4485	4485	0
50	20231204	191600	378510485	4485	4485	4485	4485	0
51	20231204	191500	378510485	4485	4485	4485	4485	0
52	20231204	191400	378510485	4485	4485	4485	4485	0
53	20231204	191300	378510485	4485	4485	4485	4485	0
54	20231204	191200	378510485	4485	4485	4485	4485	0
55	20231204	191100	378510485	4485	4485	4485	4485	0
56	20231204	191000	378510485	4485	4485	4485	4485	0
57	20231204	190900	378510485	4485	4485	4485	4485	0
58	20231204	190800	378510485	4485	4485	4485	4485	0
59	20231204	190700	378510485	4485	4485	4485	4485	0
60	20231204	190600	378510485	4485	4485	4485	4485	0
61	20231204	190500	378510485	4485	4485	4485	4485	0
62	20231204	190400	378510485	4485	4485	4485	4485	87
63	20231204	190300	378510485	4485	4485	4485	4485	0
64	20231204	190200	378510485	4485	4485	4485	4485	0
65	20231204	190100	378510485	4485	4485	4485	4485	0
66	20231204	190000	378510485	4485	4485	4485	4485	0
67	20231204	185900	378510485	4485	4485	4485	4485	0
68	20231204	185800	378510485	4485	4485	4485	4485	0
69	20231204	185700	378510485	4485	4485	4485	4485	0
70	20231204	185600	378510485	4485	4485	4485	4485	0
71	20231204	185500	378510485	4485	4485	4485	4485	0
72	20231204	185400	378510485	4485	4485	4485	4485	0
73	20231204	185300	378510485	4485	4485	4485	4485	0
74	20231204	185200	378510485	4485	4485	4485	4485	0
75	20231204	185100	378510485	4485	4485	4485	4485	0
76	20231204	185000	378510485	4485	4485	4485	4485	0
77	20231204	184900	378510485	4485	4485	4485	4485	0
78	20231204	184800	378510485	4485	4485	4485	4485	0
79	20231204	184700	378510485	4485	4485	4485	4485	0
80	20231204	184600	378510485	4485	4485	4485	4485	0
81	20231204	184500	378510485	4485	4485	4485	4485	0
82	20231204	184400	378510485	4485	4485	4485	4485	0
83	20231204	184300	378510485	4485	4485	4485	4485	0
84	20231204	184200	378510485	4485	4485	4485	4485	0
85	20231204	184100	378510485	4485	4485	4485	4485	0
86	20231204	184000	378510485	4485	4485	4485	4485	0
87	20231204	183900	378510485	4485	4485	4485	4485	0
88	20231204	183800	378510485	4485	4485	4485	4485	0
89	20231204	183700	378510485	4485	4485	4485	4485	0
90	20231204	183600	378510485	4485	4485	4485	4485	0
91	20231204	183500	378510485	4485	4485	4485	4485	0
92	20231204	183400	378510485	4485	4485	4485	4485	87
93	20231204	183300	378510485	4485	4485	4485	4485	0
94	20231204	183200	378510485	4485	4485	4485	4485	0
95	20231204	183100	378510485	4485	4485	4485	4485	0
96	20231204	183000	378510485	4485	4485	4485	4485	0
97	20231204	182900	378510485	4485	4485	4485	4485	0
98	20231204	182800	378510485	4485	4485	4485	4485	0
99	20231204	182700	378510485	4485	4485	4485	4485	0
100	20231204	182600	378510485	4485	4485	4485	4485	0
101	20231204	182500	378510485	4485	4485	4485	4485	0
102	20231204	182400	378510485	4485	4485	4485	4485	0
103	20231204	182300	378510485	4485	4485	4485	4485	0
104	20231204	182200	378510485	4485	4485	4485	4485	0
105	20231204	182100	378510485	4485	4485	4485	4485	0
106	20231204	182000	378510485	4485	4485	4485	4485	0
107	20231204	181900	378510485	4485	4485	4485	4485	0
108	20231204	181800	378510485	4485	4485	4485	4485	0
109	20231204	181700	378510485	4485	4485	4485	4485	0
110	20231204	181600	378510485	4485	4485	4485	4485	0
111	20231204	181500	378510485	4485	4485	4485	4485	0
112	20231204	181400	378510485	4485	4485	4485	4485	0
113	20231204	181300	378510485	4485	4485	4485	4485	0
114	20231204	181200	378510485	4485	4485	4485	4485	0
115	20231204	181100	378510485	4485	4485	4485	4485	0
116	20231204	181000	378510485	4485	4485	4485	4485	0
117	20231204	180900	378510485	4485	4485	4485	4485	0
118	20231204	180800	378510485	4485	4485	4485	4485	0
119	20231204	180700	378510485	4485	4485	4485	4485	0
120	20231204	180600	378510485	4485	4485	4485	4485	0
121	20231204	180500	378510485	4485	4485	4485	4485	0
122	20231204	180400	378510485	4485	4485	4485	4485	87
123	20231204	180300	378510485	4485	4485	4485	4485	0
124	20231204	180200	378510485	4485	4485	4485	4485	0
125	20231204	180100	378510485	4485	4485	4485	4485	0
126	20231204	180000	378510485	4485	4485	4485	4485	0
127	20231204	175900	378510485	4485	4485	4485	4485	0
128	20231204	175800	378510485	4485	4485	4485	4485	0
129	20231204	175700	378510485	4485	4485	4485	4485	0
130	20231204	175600	378510485	4485	4485	4485	4485	0
131	20231204	175500	378510485	4485	4485	4485	4485	0
132	20231204	175400	378510485	4485	4485	4485	4485	0
133	20231204	175300	378510485	4485	4485	4485	4485	0
134	20231204	175200	378510485	4485	4485	4485	4485	0
135	20231204	175100	378510485	4485	4485	4485	4485	0
136	20231204	175000	378510485	4485	4485	4485	4485	0
137	20231204	174900	378510485	4485	4485	4485	4485	0
138	20231204	174800	378510485	4485	4485	4485	4485	0
139	20231204	174700	378510485	4485	4485	4485	4485	0
140	20231204	174600	378510485	4485	4485	4485	4485	0
141	20231204	174500	378510485	4485	4485	4485	4485	0
142	20231204	174400	378510485	4485	4485	4485	4485	0
143	20231204	174300	378510485	4485	4485	4485	4485	0
144	20231204	174200	378510485	4485	4485	4485	4485	0
145	20231204	174100	378510485	4485	4485	4485	4485	0
146	20231204	174000	378510485	4485	4485	4485	4485	0
147	20231204	173900	378510485	4485	4485	4485	4485	0
148	20231204	173800	378510485	4485	4485	4485	4485	0
149	20231204	173700	378510485	4485	4485	4485	4485	0
150	20231204	173600	378510485	4485	4485	4485	4485	0
151	20231204	173500	378510485	4485	4485	4485	4485	0
152	20231204	173400	378510485	4485	4485	4485	4485	87
153	20231204	173300	378510485	4485	4485	4485	4485	0
154	20231204	173200	378510485	4485	4485	4485	4485	0
155	20231204	173100	378510485	4485	4485	4485	4485	0
156	20231204	173000	378510485	4485	4485	4485	4485	0
157	20231204	172900	378510485	4485	4485	4485	4485	0
158	20231204	172800	378510485	4485	4485	4485	4485	0
159	20231204	172700	378510485	4485	4485	4485	4485	0
160	20231204	172600	378510485	4485	4485	4485	4485	0
161	20231204	172500	378510485	4485	4485	4485	4485	0
162	20231204	172400	378510485	4485	4485	4485	4485	0
163	20231204	172300	378510485	4485	4485	4485	4485	0
164	20231204	172200	378510485	4485	4485	4485	4485	0
165	20231204	172100	378510485	4485	4485	4485	4485	0
166	20231204	172000	378510485	4485	4485	4485	4485	0
167	20231204	171900	378510485	4485	4485	4485	4485	0
168	20231204	171800	378510485	4485	4485	4485	4485	0
169	20231204	171700	378510485	4485	4485	4485	4485	0
170	20231204	171600	378510485	4485	4485	4485	4485	0
171	20231204	171500	378510485	4485	4485	4485	4485	0
172	20231204	171400	378510485	4485	4485	4485	4485	0
173	20231204	171300	378510485	4485	4485	4485	4485	0
174	20231204	171200	378510485	4485	4485	4485	4485	0
175	20231204	171100	378510485	4485	4485	4485	4485	0
176	20231204	171000	378510485	4485	4485	4485	4485	0
177	20231204	170900	378510485	4485	4485	4485	4485	0
178	20231204	170800	378510485	4485	4485	4485	4485	0
179	20231204	170700	378510485	4485	4485	4485	4485	0
180	20231204	170600	378510485	4485	4485	4485	4485	0
181	20231204	170500	378510485	4485	4485	4485	4485	0
182	20231204	170400	378510485	4485	4485	4485	4485	87
183	20231204	170300	378510485	4485	4485	4485	4485	0
184	20231204	170200	378510485	4485	4485	4485	4485	0
185	20231204	170100	378510485	4485	4485	4485	4485	0
186	20231204	170000	378510485	4485	4485	4485	4485	0
187	20231204	165900	378510485	4485	4485	4485	4485	0
188	20231204	165800	378510485	4485	4485	4485	4485	0
189	20231204	165700	378510485	4485	4485	4485	4485	0
190	20231204	165600	378510485	4485	4485	4485	4485	0
191	20231204	165500	378510485	4485	4485	4485	4485	0
192	20231204	165400	378510485	4485	4485	4485	4485	0
193	20231204	165300	378510485	4485	4485	4485	4485	0
194	20231204	165200	378510485	4485	4485	4485	4485	0
195	20231204	165100	378510485	4485	4485	4485	4485	0
196	20231204	165000	378510485	4485	4485	4485	4485	0
197	20231204	164900	378510485	4485	4485	4485	4485	0
198	20231204	164800	378510485	4485	4485	4485	4485	0
199	20231204	164700	378510485	4485	4485	4485	4485	0
200	20231204	164600	378510485	4485	4485	4485	4485	0
201	20231204	164500	378510485	4485	4485	4485	4485	0
202	20231204	164400	378510485	4485	4485	4485	4485	0
203	20231204	164300	378510485	4485	4485	4485	4485	0
204	20231204	164200	378510485	4485	4485	4485	4485	0
205	20231204	164100	378510485	4485	4485	4485	4485	0
206	20231204	164000	378510485	4485	4485	4485	4485	0
207	20231204	163900	378510485	4485	4485	4485	4485	0
208	20231204	163800	378510485	4485	4485	4485	4485	0
209	20231204	163700	378510485	4485	4485	4485	4485	0
210	20231204	163600	378510485	4485	4485	4485	4485	0
211	20231204	163500	378510485	4485	4485	4485	4485	0
212	20231204	163400	378510485	4485	4485	4485	4485	87
213	20231204	163300	378510485	4485	4485	4485	4485	0
214	20231204	163200	378510485	4485	4485	4485	4485	0
215	20231204	163100	378510485	4485	4485	4485	4485	0
216	20231204	163000	378510485	4485	4485	4485	4485	0
217	20231204	162900	378510485	4485	4485	4485	4485	0
218	20231204	162800	378510485	4485	4485	4485	4485	0
219	20231204	162700	378510485	4485	4485	4485	4485	0
220	20231204	162600	378510485	4485	4485	4485	4485	0
221	20231204	162500	378510485	4485	4485	4485	4485	0
222	20231204	162400	378510485	4485	4485	4485	4485	0
223	20231204	162300	378510485	4485	4485	4485	4485	0
224	20231204	162200	378510485	4485	4485	4485	4485	0
225	20231204	162100	378510485	4485	4485	4485	4485	0
226	20231204	162000	378510485	4485	4485	4485	4485	0
227	20231204	161900	378510485	4485	4485	4485	4485	0
228	20231204	161800	378510485	4485	4485	4485	4485	0
229	20231204	161700	378510485	4485	4485	4485	4485	0
230	20231204	161600	378510485	4485	4485	4485	4485	0
231	20231204	161500	378510485	4485	4485	4485	4485	0
232	20231204	161400	378510485	4485	4485	4485	4485	0
233	20231204	161300	378510485	4485	4485	4485	4485	0
234	20231204	161200	378510485	4485	4485	4485	4485	0
235	20231204	161100	378510485	4485	4485	4485	4485	0
236	20231204	161000	378510485	4485	4485	4485	4485	0
237	20231204	160900	378510485	4485	4485	4485	4485	0
238	20231204	160800	378510485	4485	4485	4485	4485	0
239	20231204	160700	378510485	4485	4485	4485	4485	0
240	20231204	160600	378510485	4485	4485	4485	4485	0
241	20231204	160500	378510485	4485	4485	4485	4485	0
242	20231204	160400	378510485	4485	4485	4485	4485	87
243	20231204	160300	378510485	4485	4485	4485	4485	0
244	20231204	160200	378510485	4485	4485	4485	4485	0
245	20231204	160100	378510485	4485	4485	4485	4485	0
246	20231204	160000	378510485	4485	4485	4485	4485	0
247	20231204	155900	378510485	4485	4485	4485	4485	0
248	20231204	155800	378510485	4485	4485	4485	4485	0
249	20231204	155700	378510485	4485	4485	4485	4485	0
250	20231204	155600	378510485	4485	4485	4485	4485	0
251	20231204	155500	378510485	4485	4485	4485	4485	0
252	20231204	155400	378510485	4485	4485	4485	4485	0
253	20231204	155300	378510485	4485	4485	4485	4485	0
254	20231204	155200	378510485	4485	4485	4485	4485	0
255	20231204	155100	378510485	4485	4485	4485	4485	0
256	20231204	155000	378510485	4485	4485	4485	4485	0
257	20231204	154900	378510485	4485	4485	4485	4485	0
258	20231204	154800	378510485	4485	4485	4485	4485	0
259	20231204	154700	378510485	4485	4485	4485	4485	0
260	20231204	154600	378510485	4485	4485	4485	4485	0
261	20231204	154500	378510485	4485	4485	4485	4485	0
262	20231204	154400	378510485	4485	4485	4485	4485	0
263	20231204	154300	378510485	4485	4485	4485	4485	0
264	20231204	154200	378510485	4485	4485	4485	4485	0
265	20231204	154100	378510485	4485	4485	4485	4485	0
266	20231204	154000	378510485	4485	4485	4485	4485	0
267	20231204	153900	378510485	4485	4485	4485	4485	0
268	20231204	153800	378510485	4485	4485	4485	4485	0
269	20231204	153700	378510485	4485	4485	4485	4485	0
270	20231204	153600	378510485	4485	4485	4485	4485	0
271	20231204	153500	378510485	4485	4485	4485	4485	0
272	20231204	153400	378510485	4485	4485	4485	4485	87
273	20231204	153300	378510485	4485	4485	4485	4485	0
274	20231204	153200	378510485	4485	4485	4485	4485	0
275	20231204	153100	378510485	4485	4485	4485	4485	0
276	20231204	153000	378510485	4485	4485	4485	4485	87
277	20231204	152900	378120290	4480	4480	4480	4480	0
278	20231204	152800	378120290	4480	4480	4480	4480	0
279	20231204	152700	378120290	4480	4480	4480	4480	0
280	20231204	152600	378120290	4480	4480	4480	4480	0
281	20231204	152500	378120290	4480	4480	4480	4480	0
282	20231204	152400	378120290	4480	4480	4480	4480	0
283	20231204	152300	378120290	4480	4480	4480	4480	0
284	20231204	152200	378120290	4480	4480	4480	4480	0
285	20231204	152100	378120290	4480	4480	4480	4480	0
286	20231204	152000	378120290	4480	4480	4480	4480	0
287	20231204	151900	378120290	4480	4495	4495	4480	602
288	20231204	151800	375423300	4495	4495	4495	4495	0
289	20231204	151700	375423300	4495	4495	4495	4495	1
290	20231204	151600	375418805	4485	4500	4500	4485	27
291	20231204	151500	375297475	4495	4495	4495	4495	0
292	20231204	151400	375297475	4495	4495	4495	4495	1
293	20231204	151300	375292980	4480	4485	4485	4480	2583
294	20231204	151200	363715305	4495	4495	4495	4495	4
295	20231204	151100	363697325	4490	4490	4490	4490	18
296	20231204	151000	363616505	4485	4485	4485	4485	0
297	20231204	150900	363616505	4485	4485	4485	4485	0
298	20231204	150800	363616505	4485	4485	4485	4485	2
299	20231204	150700	363607535	4485	4485	4485	4485	2618
300	20231204	150600	351865805	4485	4485	4485	4485	0
301	20231204	150500	351865805	4485	4485	4485	4485	0
302	20231204	150400	351865805	4485	4490	4490	4485	40
303	20231204	150300	351686385	4495	4490	4495	4490	13
304	20231204	150200	351628005	4490	4490	4490	4490	100
305	20231204	150100	351179005	4490	4490	4490	4490	112
306	20231204	150000	350676125	4490	4490	4490	4490	10
307	20231204	145900	350631225	4490	4490	4490	4490	1
308	20231204	145800	350626735	4490	4490	4490	4490	0
309	20231204	145700	350626735	4490	4490	4490	4490	1
310	20231204	145600	350622245	4490	4495	4495	4490	69
311	20231204	145500	350312430	4495	4495	4495	4495	0
312	20231204	145400	350312430	4495	4495	4495	4495	1
313	20231204	145300	350307935	4500	4500	4500	4500	0
314	20231204	145200	350307935	4500	4500	4500	4500	0
315	20231204	145100	350307935	4500	4500	4500	4500	0
316	20231204	145000	350307935	4500	4500	4500	4500	0
317	20231204	144900	350307935	4500	4500	4500	4500	100
318	20231204	144800	349857935	4500	4500	4500	4500	0
319	20231204	144700	349857935	4500	4500	4500	4500	0
320	20231204	144600	349857935	4500	4500	4500	4500	1
321	20231204	144500	349853435	4500	4500	4500	4500	2
322	20231204	144400	349844435	4500	4500	4500	4500	0
323	20231204	144300	349844435	4500	4500	4500	4500	0
324	20231204	144200	349844435	4500	4500	4500	4500	0
325	20231204	144100	349844435	4500	4495	4500	4495	500
326	20231204	144000	347594460	4500	4500	4500	4500	0
327	20231204	143900	347594460	4500	4500	4500	4500	0
328	20231204	143800	347594460	4500	4500	4500	4500	0
329	20231204	143700	347594460	4500	4500	4500	4500	0
330	20231204	143600	347594460	4500	4500	4500	4500	0
331	20231204	143500	347594460	4500	4500	4500	4500	0
332	20231204	143400	347594460	4500	4500	4500	4500	0
333	20231204	143300	347594460	4500	4500	4500	4500	0
334	20231204	143200	347594460	4500	4500	4500	4500	0
335	20231204	143100	347594460	4500	4500	4500	4500	0
336	20231204	143000	347594460	4500	4490	4500	4485	3500
337	20231204	142900	331874810	4490	4485	4490	4485	506
338	20231204	142800	329605245	4495	4485	4495	4485	209
339	20231204	142700	328667750	4490	4490	4490	4490	5
340	20231204	142600	328645300	4490	4490	4490	4490	0
341	20231204	142500	328645300	4490	4490	4490	4490	0
342	20231204	142400	328645300	4490	4490	4490	4490	1071
343	20231204	142300	323836510	4490	4490	4490	4490	0
344	20231204	142200	323836510	4490	4490	4490	4490	5
345	20231204	142100	323814060	4495	4495	4495	4495	0
346	20231204	142000	323814060	4495	4495	4495	4495	0
347	20231204	141900	323814060	4495	4495	4495	4495	0
348	20231204	141800	323814060	4495	4495	4495	4495	0
349	20231204	141700	323814060	4495	4495	4495	4495	0
350	20231204	141600	323814060	4495	4495	4495	4495	0
351	20231204	141500	323814060	4495	4495	4495	4495	6
352	20231204	141400	323787090	4485	4485	4485	4485	0
353	20231204	141300	323787090	4485	4485	4485	4485	0
354	20231204	141200	323787090	4485	4485	4485	4485	0
355	20231204	141100	323787090	4485	4485	4485	4485	5
356	20231204	141000	323764665	4485	4485	4485	4485	9
357	20231204	140900	323724300	4495	4495	4495	4495	0
358	20231204	140800	323724300	4495	4495	4495	4495	1
359	20231204	140700	323719805	4495	4490	4495	4490	651
360	20231204	140600	320796060	4495	4495	4495	4495	244
361	20231204	140500	319699280	4495	4495	4495	4495	1
362	20231204	140400	319694785	4485	4485	4485	4485	0
363	20231204	140300	319694785	4485	4485	4485	4485	0
364	20231204	140200	319694785	4485	4490	4490	4485	1000
365	20231204	140100	315209735	4490	4490	4490	4490	0
366	20231204	140000	315209735	4490	4490	4490	4490	468
367	20231204	135900	313108415	4490	4490	4490	4490	200
368	20231204	135800	312210415	4490	4490	4490	4490	200
369	20231204	135700	311312415	4490	4495	4495	4490	3
370	20231204	135600	311298935	4495	4495	4495	4495	0
371	20231204	135500	311298935	4495	4495	4495	4495	0
372	20231204	135400	311298935	4495	4495	4495	4495	0
373	20231204	135300	311298935	4495	4495	4495	4495	0
374	20231204	135200	311298935	4495	4495	4495	4495	0
375	20231204	135100	311298935	4495	4495	4495	4495	0
376	20231204	135000	311298935	4495	4495	4495	4495	0
377	20231204	134900	311298935	4495	4495	4495	4495	1
378	20231204	134800	311294440	4495	4495	4495	4495	0
379	20231204	134700	311294440	4495	4495	4495	4495	0
380	20231204	134600	311294440	4495	4495	4495	4495	3
381	20231204	134500	311280955	4495	4495	4495	4495	0
382	20231204	134400	311280955	4495	4495	4495	4495	500
383	20231204	134300	309033455	4495	4495	4495	4495	0
384	20231204	134200	309033455	4495	4495	4495	4495	0
385	20231204	134100	309033455	4495	4495	4495	4495	0
386	20231204	134000	309033455	4495	4495	4495	4495	33
387	20231204	133900	308885120	4500	4500	4500	4500	15
388	20231204	133800	308817620	4500	4500	4500	4500	900
389	20231204	133700	304767620	4500	4495	4500	4495	45
390	20231204	133600	304565270	4500	4500	4500	4500	0
391	20231204	133500	304565270	4500	4500	4500	4500	1
392	20231204	133400	304560770	4500	4500	4500	4500	0
393	20231204	133300	304560770	4500	4500	4500	4500	0
394	20231204	133200	304560770	4500	4500	4500	4500	0
395	20231204	133100	304560770	4500	4500	4500	4500	61
396	20231204	133000	304286270	4505	4505	4505	4505	0
397	20231204	132900	304286270	4505	4500	4505	4500	13
398	20231204	132800	304227765	4505	4505	4505	4505	0
399	20231204	132700	304227765	4505	4505	4505	4505	3
400	20231204	132600	304214250	4505	4500	4505	4500	14
401	20231204	132500	304151240	4500	4500	4500	4500	116
402	20231204	132400	303629240	4500	4500	4500	4500	0
403	20231204	132300	303629240	4500	4500	4500	4500	1
404	20231204	132200	303624740	4500	4500	4500	4500	0
405	20231204	132100	303624740	4500	4500	4500	4500	0
406	20231204	132000	303624740	4500	4500	4500	4500	83
407	20231204	131900	303251240	4500	4500	4500	4500	1031
408	20231204	131800	298611740	4500	4495	4500	4495	20
409	20231204	131700	298521775	4500	4500	4500	4500	14
410	20231204	131600	298458775	4500	4500	4500	4500	0
411	20231204	131500	298458775	4500	4500	4500	4500	2
412	20231204	131400	298449775	4500	4495	4500	4495	118
413	20231204	131300	297918975	4500	4500	4500	4500	4
414	20231204	131200	297900975	4500	4500	4500	4500	1
415	20231204	131100	297896475	4495	4495	4495	4495	0
416	20231204	131000	297896475	4495	4495	4495	4495	0
417	20231204	130900	297896475	4495	4495	4495	4495	0
418	20231204	130800	297896475	4495	4495	4495	4495	0
419	20231204	130700	297896475	4495	4495	4495	4495	0
420	20231204	130600	297896475	4495	4495	4495	4495	0
421	20231204	130500	297896475	4495	4495	4495	4495	0
422	20231204	130400	297896475	4495	4495	4495	4495	0
423	20231204	130300	297896475	4495	4495	4495	4495	0
424	20231204	130200	297896475	4495	4495	4495	4495	1
425	20231204	130100	297891980	4485	4485	4485	4485	0
426	20231204	130000	297891980	4485	4485	4485	4485	0
427	20231204	125900	297891980	4485	4485	4485	4485	0
428	20231204	125800	297891980	4485	4485	4485	4485	0
429	20231204	125700	297891980	4485	4485	4485	4485	0
430	20231204	125600	297891980	4485	4485	4485	4485	72
431	20231204	125500	297569060	4490	4490	4490	4490	0
432	20231204	125400	297569060	4490	4490	4490	4490	14
433	20231204	125300	297506200	4485	4485	4485	4485	133
434	20231204	125200	296909695	4485	4485	4485	4485	0
435	20231204	125100	296909695	4485	4485	4485	4485	0
436	20231204	125000	296909695	4485	4485	4485	4485	0
437	20231204	124900	296909695	4485	4485	4485	4485	0
438	20231204	124800	296909695	4485	4485	4485	4485	0
439	20231204	124700	296909695	4485	4485	4485	4485	0
440	20231204	124600	296909695	4485	4485	4485	4485	0
441	20231204	124500	296909695	4485	4485	4485	4485	10
442	20231204	124400	296864845	4485	4485	4485	4485	0
443	20231204	124300	296864845	4485	4480	4485	4480	1017
444	20231204	124200	292308130	4475	4475	4475	4475	0
445	20231204	124100	292308130	4475	4475	4475	4475	2320
446	20231204	124000	281926130	4475	4475	4475	4475	1500
447	20231204	123900	275213630	4470	4475	4480	4470	2059
448	20231204	123800	266007560	4480	4480	4480	4480	1023
449	20231204	123700	261424520	4475	4480	4480	4475	218
450	20231204	123600	260448100	4480	4480	4480	4480	800
451	20231204	123500	256864100	4480	4480	4480	4480	28
452	20231204	123400	256738660	4480	4480	4480	4480	104
453	20231204	123300	256272740	4480	4480	4480	4480	11
454	20231204	123200	256223460	4490	4490	4490	4490	29
455	20231204	123100	256093250	4490	4490	4490	4490	0
456	20231204	123000	256093250	4490	4490	4490	4490	10
457	20231204	122900	256048350	4490	4490	4490	4490	0
458	20231204	122800	256048350	4490	4490	4490	4490	0
459	20231204	122700	256048350	4490	4490	4490	4490	5
460	20231204	122600	256025900	4480	4480	4480	4480	0
461	20231204	122500	256025900	4480	4480	4480	4480	70
462	20231204	122400	255712300	4485	4485	4485	4485	0
463	20231204	122300	255712300	4485	4485	4485	4485	0
464	20231204	122200	255712300	4485	4485	4485	4485	895
465	20231204	122100	251698225	4475	4490	4490	4470	15001
466	20231204	122000	184555215	4490	4490	4490	4490	1500
467	20231204	121900	177820215	4495	4495	4495	4495	50
468	20231204	121800	177595465	4490	4495	4495	4490	162
469	20231204	121700	176868075	4490	4490	4490	4490	7
470	20231204	121600	176836645	4495	4495	4495	4495	20
471	20231204	121500	176746745	4495	4495	4495	4495	864
472	20231204	121400	172863065	4495	4500	4500	4495	175
473	20231204	121300	172076245	4495	4495	4495	4495	0
474	20231204	121200	172076245	4495	4495	4495	4495	2000
475	20231204	121100	163086245	4490	4495	4495	4490	1275
476	20231204	121000	157355125	4500	4500	4500	4495	1304
477	20231204	120900	151493625	4495	4495	4495	4495	2000
478	20231204	120800	142503625	4510	4510	4510	4510	0
479	20231204	120700	142503625	4510	4510	4510	4510	0
480	20231204	120600	142503625	4510	4510	4510	4510	0
481	20231204	120500	142503625	4510	4510	4510	4510	0
482	20231204	120400	142503625	4510	4510	4510	4510	0
483	20231204	120300	142503625	4510	4510	4510	4510	0
484	20231204	120200	142503625	4510	4500	4510	4500	1000
485	20231204	120100	137994850	4500	4500	4500	4500	120
486	20231204	120000	137454850	4500	4500	4500	4500	4
487	20231204	115900	137436850	4500	4500	4500	4500	784
488	20231204	115800	133908850	4500	4500	4500	4500	110
489	20231204	115700	133413850	4500	4500	4500	4500	14
490	20231204	115600	133350850	4500	4500	4500	4500	10
491	20231204	115500	133305850	4500	4500	4505	4500	17
492	20231204	115400	133229335	4505	4500	4505	4500	20
493	20231204	115300	133139330	4500	4500	4505	4500	14
494	20231204	115200	133076315	4505	4500	4505	4500	24
495	20231204	115100	132968305	4505	4500	4505	4500	19
496	20231204	115000	132882780	4495	4495	4495	4495	14
497	20231204	114900	132819850	4495	4495	4495	4495	14
498	20231204	114800	132756920	4500	4495	4500	4495	14
499	20231204	114700	132693955	4500	4500	4500	4500	11
500	20231204	114600	132644455	4500	4500	4500	4500	10
501	20231204	114500	132599455	4500	4500	4505	4500	18
502	20231204	114400	132518435	4500	4500	4500	4500	19
503	20231204	114300	132432935	4500	4500	4500	4500	11
504	20231204	114200	132383435	4500	4500	4505	4495	15
505	20231204	114100	132315940	4495	4500	4510	4495	14
506	20231204	114000	132252915	4495	4495	4495	4495	14
507	20231204	113900	132189985	4495	4495	4495	4495	111
508	20231204	113800	131691040	4495	4500	4500	4495	17
509	20231204	113700	131614560	4495	4505	4505	4495	1076
510	20231204	113600	126774140	4505	4505	4505	4505	11
511	20231204	113500	126724585	4505	4505	4510	4505	15
512	20231204	113400	126657005	4510	4505	4510	4500	314
513	20231204	113300	125240965	4505	4505	4505	4500	59
514	20231204	113200	124975190	4505	4505	4505	4505	14
515	20231204	113100	124912120	4505	4505	4505	4505	4
516	20231204	113000	124894100	4515	4510	4515	4510	3
517	20231204	112900	124880560	4510	4510	4510	4510	0
518	20231204	112800	124880560	4510	4510	4510	4510	0
519	20231204	112700	124880560	4510	4510	4510	4510	3
520	20231204	112600	124867030	4510	4500	4510	4500	68
521	20231204	112500	124561020	4510	4510	4510	4510	14
522	20231204	112400	124497880	4510	4505	4510	4505	946
523	20231204	112300	120232560	4500	4500	4500	4500	700
524	20231204	112200	117082560	4500	4500	4500	4500	12
525	20231204	112100	117028560	4500	4500	4500	4500	1400
526	20231204	112000	110728560	4505	4505	4505	4505	20
527	20231204	111900	110638460	4500	4500	4500	4500	40
528	20231204	111800	110458460	4505	4505	4505	4505	0
529	20231204	111700	110458460	4505	4505	4505	4505	0
530	20231204	111600	110458460	4505	4505	4505	4505	3
531	20231204	111500	110444945	4505	4505	4505	4505	0
532	20231204	111400	110444945	4505	4500	4505	4500	502
533	20231204	111300	108185935	4500	4505	4505	4500	114
534	20231204	111200	107672930	4500	4500	4500	4500	130
535	20231204	111100	107087930	4500	4500	4500	4500	90
536	20231204	111000	106682930	4505	4505	4505	4505	0
537	20231204	110900	106682930	4505	4505	4505	4505	250
538	20231204	110800	105556680	4505	4505	4505	4505	0
539	20231204	110700	105556680	4505	4505	4505	4505	20
540	20231204	110600	105466580	4505	4505	4505	4505	3
541	20231204	110500	105453065	4505	4505	4505	4505	0
542	20231204	110400	105453065	4505	4505	4505	4505	0
543	20231204	110300	105453065	4505	4505	4505	4505	1
544	20231204	110200	105448560	4505	4505	4505	4505	0
545	20231204	110100	105448560	4505	4505	4505	4505	0
546	20231204	110000	105448560	4505	4505	4505	4505	1001
547	20231204	105900	100939055	4500	4500	4500	4500	47
548	20231204	105800	100727555	4500	4500	4500	4500	195
549	20231204	105700	99850055	4500	4505	4505	4500	22
550	20231204	105600	99751045	4510	4510	4510	4510	0
551	20231204	105500	99751045	4510	4510	4510	4510	0
552	20231204	105400	99751045	4510	4510	4510	4510	3
553	20231204	105300	99737515	4510	4510	4510	4510	0
554	20231204	105200	99737515	4510	4510	4510	4510	0
555	20231204	105100	99737515	4510	4510	4510	4510	0
556	20231204	105000	99737515	4510	4510	4510	4510	2
557	20231204	104900	99728495	4500	4500	4500	4500	2
558	20231204	104800	99719495	4500	4500	4500	4500	0
559	20231204	104700	99719495	4500	4500	4500	4500	0
560	20231204	104600	99719495	4500	4500	4500	4500	494
561	20231204	104500	97496495	4500	4500	4500	4500	1506
562	20231204	104400	90719495	4500	4500	4500	4500	2
563	20231204	104300	90710495	4510	4510	4510	4510	0
564	20231204	104200	90710495	4510	4510	4510	4510	0
565	20231204	104100	90710495	4510	4510	4510	4510	15
566	20231204	104000	90642845	4505	4505	4505	4505	187
567	20231204	103900	89800410	4500	4500	4500	4500	0
568	20231204	103800	89800410	4500	4505	4505	4500	14
569	20231204	103700	89737345	4505	4505	4505	4505	0
570	20231204	103600	89737345	4505	4495	4505	4495	270
571	20231204	103500	88521445	4495	4495	4495	4495	1
572	20231204	103400	88516950	4505	4505	4505	4505	0
573	20231204	103300	88516950	4505	4505	4505	4505	0
574	20231204	103200	88516950	4505	4505	4505	4505	1
575	20231204	103100	88512445	4505	4505	4505	4505	1
576	20231204	103000	88507940	4495	4495	4495	4495	0
577	20231204	102900	88507940	4495	4495	4495	4495	0
578	20231204	102800	88507940	4495	4495	4495	4495	0
579	20231204	102700	88507940	4495	4495	4495	4495	0
580	20231204	102600	88507940	4495	4495	4495	4495	0
581	20231204	102500	88507940	4495	4495	4495	4495	0
582	20231204	102400	88507940	4495	4495	4495	4495	0
583	20231204	102300	88507940	4495	4495	4495	4495	994
584	20231204	102200	84039910	4495	4495	4495	4495	0
585	20231204	102100	84039910	4495	4495	4495	4495	0
586	20231204	102000	84039910	4495	4495	4495	4495	600
587	20231204	101900	81342910	4495	4495	4495	4495	0
588	20231204	101800	81342910	4495	4495	4495	4495	0
589	20231204	101700	81342910	4495	4495	4495	4495	0
590	20231204	101600	81342910	4495	4495	4495	4495	0
591	20231204	101500	81342910	4495	4495	4495	4495	0
592	20231204	101400	81342910	4495	4495	4495	4495	5
593	20231204	101300	81320435	4500	4500	4500	4500	0
594	20231204	101200	81320435	4500	4500	4500	4500	0
595	20231204	101100	81320435	4500	4500	4500	4500	59
596	20231204	101000	81054935	4500	4500	4500	4500	0
597	20231204	100900	81054935	4500	4500	4500	4500	0
598	20231204	100800	81054935	4500	4500	4500	4500	0
599	20231204	100700	81054935	4500	4500	4500	4500	3
600	20231204	100600	81041435	4510	4510	4510	4510	0
601	20231204	100500	81041435	4510	4510	4510	4510	0
602	20231204	100400	81041435	4510	4510	4510	4510	0
603	20231204	100300	81041435	4510	4510	4510	4510	13
604	20231204	100200	80982805	4510	4510	4510	4510	3
605	20231204	100100	80969275	4500	4500	4500	4500	79
606	20231204	100000	80613775	4500	4500	4500	4500	0
607	20231204	095900	80613775	4500	4500	4500	4500	0
608	20231204	095800	80613775	4500	4510	4510	4500	1444
609	20231204	095700	74115535	4510	4510	4510	4510	1
610	20231204	095600	74111025	4500	4500	4500	4500	0
611	20231204	095500	74111025	4500	4500	4500	4500	500
612	20231204	095400	71861025	4500	4500	4500	4500	100
613	20231204	095300	71411025	4495	4495	4495	4495	51
614	20231204	095200	71181780	4495	4495	4495	4495	0
615	20231204	095100	71181780	4495	4495	4495	4495	0
616	20231204	095000	71181780	4495	4490	4495	4490	1460
617	20231204	094900	64626330	4490	4490	4490	4490	4
618	20231204	094800	64608370	4495	4495	4495	4495	0
619	20231204	094700	64608370	4495	4505	4505	4485	5027
620	20231204	094600	42016610	4505	4505	4505	4505	2
621	20231204	094500	42007600	4505	4505	4505	4505	0
622	20231204	094400	42007600	4505	4505	4505	4505	0
623	20231204	094300	42007600	4505	4505	4505	4505	0
624	20231204	094200	42007600	4505	4505	4505	4505	0
625	20231204	094100	42007600	4505	4505	4505	4505	0
626	20231204	094000	42007600	4505	4505	4505	4505	0
627	20231204	093900	42007600	4505	4505	4505	4505	390
628	20231204	093800	40250650	4510	4510	4510	4510	2
629	20231204	093700	40241630	4515	4515	4515	4515	0
630	20231204	093600	40241630	4515	4515	4515	4515	0
631	20231204	093500	40241630	4515	4515	4515	4515	0
632	20231204	093400	40241630	4515	4515	4515	4515	2
633	20231204	093300	40232600	4505	4510	4510	4505	202
634	20231204	093200	39322080	4510	4510	4510	4510	300
635	20231204	093100	37969080	4505	4510	4510	4505	152
636	20231204	093000	37284315	4510	4510	4510	4510	0
637	20231204	092900	37284315	4510	4510	4510	4510	80
638	20231204	092800	36923515	4505	4510	4510	4505	3
639	20231204	092700	36909995	4505	4510	4510	4505	5
640	20231204	092600	36887450	4500	4500	4500	4500	0
641	20231204	092500	36887450	4500	4505	4505	4500	48
642	20231204	092400	36671440	4505	4510	4510	4505	24
643	20231204	092300	36563220	4510	4510	4510	4510	2
644	20231204	092200	36554200	4505	4505	4505	4505	8
645	20231204	092100	36518160	4510	4510	4510	4510	0
646	20231204	092000	36518160	4510	4510	4510	4510	0
647	20231204	091900	36518160	4510	4510	4510	4510	2
648	20231204	091800	36509140	4510	4500	4510	4500	100
649	20231204	091700	36059130	4500	4495	4500	4495	388
650	20231204	091600	34313190	4490	4485	4490	4485	511
651	20231204	091500	32018855	4490	4490	4490	4490	200
652	20231204	091400	31120855	4490	4490	4490	4490	290
653	20231204	091300	29818755	4490	4490	4490	4490	10
654	20231204	091200	29773855	4490	4490	4490	4490	1000
655	20231204	091100	25283855	4500	4495	4500	4490	404
656	20231204	091000	23468875	4490	4490	4490	4490	300
657	20231204	090900	22121875	4495	4495	4495	4495	10
658	20231204	090800	22076925	4485	4495	4495	4485	1147
659	20231204	090700	16927265	4500	4500	4500	4500	26
660	20231204	090600	16810265	4500	4500	4500	4500	1
661	20231204	090500	16805765	4515	4515	4515	4500	17
662	20231204	090400	16729040	4515	4515	4515	4515	0
663	20231204	090300	16729040	4515	4515	4515	4515	10
664	20231204	090200	16683890	4515	4505	4520	4505	284
665	20231204	090100	15401775	4500	4490	4500	4490	1064
666	20231204	090000	10619175	4475	4475	4475	4475	2373