KissMeData/147760/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201900	409669065	5090	5090	5090	5090	2037
3	20231204	201800	409669065	5090	5090	5090	5090	0
4	20231204	201700	409669065	5090	5090	5090	5090	0
5	20231204	201600	409669065	5090	5090	5090	5090	0
6	20231204	201500	409669065	5090	5090	5090	5090	0
7	20231204	201400	409669065	5090	5090	5090	5090	0
8	20231204	201300	409669065	5090	5090	5090	5090	0
9	20231204	201200	409669065	5090	5090	5090	5090	0
10	20231204	201100	409669065	5090	5090	5090	5090	0
11	20231204	201000	409669065	5090	5090	5090	5090	0
12	20231204	200900	409669065	5090	5090	5090	5090	0
13	20231204	200800	409669065	5090	5090	5090	5090	0
14	20231204	200700	409669065	5090	5090	5090	5090	0
15	20231204	200600	409669065	5090	5090	5090	5090	0
16	20231204	200500	409669065	5090	5090	5090	5090	0
17	20231204	200400	409669065	5090	5090	5090	5090	0
18	20231204	200300	409669065	5090	5090	5090	5090	0
19	20231204	200200	409669065	5090	5090	5090	5090	0
20	20231204	200100	409669065	5090	5090	5090	5090	0
21	20231204	200000	409669065	5090	5090	5090	5090	0
22	20231204	195900	409669065	5090	5090	5090	5090	0
23	20231204	195800	409669065	5090	5090	5090	5090	0
24	20231204	195700	409669065	5090	5090	5090	5090	0
25	20231204	195600	409669065	5090	5090	5090	5090	0
26	20231204	195500	409669065	5090	5090	5090	5090	0
27	20231204	195400	409669065	5090	5090	5090	5090	0
28	20231204	195300	409669065	5090	5090	5090	5090	0
29	20231204	195200	409669065	5090	5090	5090	5090	0
30	20231204	195100	409669065	5090	5090	5090	5090	0
31	20231204	195000	409669065	5090	5090	5090	5090	0
32	20231204	194900	409669065	5090	5090	5090	5090	2037
33	20231204	194800	409669065	5090	5090	5090	5090	0
34	20231204	194700	409669065	5090	5090	5090	5090	0
35	20231204	194600	409669065	5090	5090	5090	5090	0
36	20231204	194500	409669065	5090	5090	5090	5090	0
37	20231204	194400	409669065	5090	5090	5090	5090	0
38	20231204	194300	409669065	5090	5090	5090	5090	0
39	20231204	194200	409669065	5090	5090	5090	5090	0
40	20231204	194100	409669065	5090	5090	5090	5090	0
41	20231204	194000	409669065	5090	5090	5090	5090	0
42	20231204	193900	409669065	5090	5090	5090	5090	0
43	20231204	193800	409669065	5090	5090	5090	5090	0
44	20231204	193700	409669065	5090	5090	5090	5090	0
45	20231204	193600	409669065	5090	5090	5090	5090	0
46	20231204	193500	409669065	5090	5090	5090	5090	0
47	20231204	193400	409669065	5090	5090	5090	5090	0
48	20231204	193300	409669065	5090	5090	5090	5090	0
49	20231204	193200	409669065	5090	5090	5090	5090	0
50	20231204	193100	409669065	5090	5090	5090	5090	0
51	20231204	193000	409669065	5090	5090	5090	5090	0
52	20231204	192900	409669065	5090	5090	5090	5090	0
53	20231204	192800	409669065	5090	5090	5090	5090	0
54	20231204	192700	409669065	5090	5090	5090	5090	0
55	20231204	192600	409669065	5090	5090	5090	5090	0
56	20231204	192500	409669065	5090	5090	5090	5090	0
57	20231204	192400	409669065	5090	5090	5090	5090	0
58	20231204	192300	409669065	5090	5090	5090	5090	0
59	20231204	192200	409669065	5090	5090	5090	5090	0
60	20231204	192100	409669065	5090	5090	5090	5090	0
61	20231204	192000	409669065	5090	5090	5090	5090	0
62	20231204	191900	409669065	5090	5090	5090	5090	2037
63	20231204	191800	409669065	5090	5090	5090	5090	0
64	20231204	191700	409669065	5090	5090	5090	5090	0
65	20231204	191600	409669065	5090	5090	5090	5090	0
66	20231204	191500	409669065	5090	5090	5090	5090	0
67	20231204	191400	409669065	5090	5090	5090	5090	0
68	20231204	191300	409669065	5090	5090	5090	5090	0
69	20231204	191200	409669065	5090	5090	5090	5090	0
70	20231204	191100	409669065	5090	5090	5090	5090	0
71	20231204	191000	409669065	5090	5090	5090	5090	0
72	20231204	190900	409669065	5090	5090	5090	5090	0
73	20231204	190800	409669065	5090	5090	5090	5090	0
74	20231204	190700	409669065	5090	5090	5090	5090	0
75	20231204	190600	409669065	5090	5090	5090	5090	0
76	20231204	190500	409669065	5090	5090	5090	5090	0
77	20231204	190400	409669065	5090	5090	5090	5090	0
78	20231204	190300	409669065	5090	5090	5090	5090	0
79	20231204	190200	409669065	5090	5090	5090	5090	0
80	20231204	190100	409669065	5090	5090	5090	5090	0
81	20231204	190000	409669065	5090	5090	5090	5090	0
82	20231204	185900	409669065	5090	5090	5090	5090	0
83	20231204	185800	409669065	5090	5090	5090	5090	0
84	20231204	185700	409669065	5090	5090	5090	5090	0
85	20231204	185600	409669065	5090	5090	5090	5090	0
86	20231204	185500	409669065	5090	5090	5090	5090	0
87	20231204	185400	409669065	5090	5090	5090	5090	0
88	20231204	185300	409669065	5090	5090	5090	5090	0
89	20231204	185200	409669065	5090	5090	5090	5090	0
90	20231204	185100	409669065	5090	5090	5090	5090	0
91	20231204	185000	409669065	5090	5090	5090	5090	0
92	20231204	184900	409669065	5090	5090	5090	5090	2037
93	20231204	184800	409669065	5090	5090	5090	5090	0
94	20231204	184700	409669065	5090	5090	5090	5090	0
95	20231204	184600	409669065	5090	5090	5090	5090	0
96	20231204	184500	409669065	5090	5090	5090	5090	0
97	20231204	184400	409669065	5090	5090	5090	5090	0
98	20231204	184300	409669065	5090	5090	5090	5090	0
99	20231204	184200	409669065	5090	5090	5090	5090	0
100	20231204	184100	409669065	5090	5090	5090	5090	0
101	20231204	184000	409669065	5090	5090	5090	5090	0
102	20231204	183900	409669065	5090	5090	5090	5090	0
103	20231204	183800	409669065	5090	5090	5090	5090	0
104	20231204	183700	409669065	5090	5090	5090	5090	0
105	20231204	183600	409669065	5090	5090	5090	5090	0
106	20231204	183500	409669065	5090	5090	5090	5090	0
107	20231204	183400	409669065	5090	5090	5090	5090	0
108	20231204	183300	409669065	5090	5090	5090	5090	0
109	20231204	183200	409669065	5090	5090	5090	5090	0
110	20231204	183100	409669065	5090	5090	5090	5090	0
111	20231204	183000	409669065	5090	5090	5090	5090	0
112	20231204	182900	409669065	5090	5090	5090	5090	0
113	20231204	182800	409669065	5090	5090	5090	5090	0
114	20231204	182700	409669065	5090	5090	5090	5090	0
115	20231204	182600	409669065	5090	5090	5090	5090	0
116	20231204	182500	409669065	5090	5090	5090	5090	0
117	20231204	182400	409669065	5090	5090	5090	5090	0
118	20231204	182300	409669065	5090	5090	5090	5090	0
119	20231204	182200	409669065	5090	5090	5090	5090	0
120	20231204	182100	409669065	5090	5090	5090	5090	0
121	20231204	182000	409669065	5090	5090	5090	5090	0
122	20231204	181900	409669065	5090	5090	5090	5090	2037
123	20231204	181800	409669065	5090	5090	5090	5090	0
124	20231204	181700	409669065	5090	5090	5090	5090	0
125	20231204	181600	409669065	5090	5090	5090	5090	0
126	20231204	181500	409669065	5090	5090	5090	5090	0
127	20231204	181400	409669065	5090	5090	5090	5090	0
128	20231204	181300	409669065	5090	5090	5090	5090	0
129	20231204	181200	409669065	5090	5090	5090	5090	0
130	20231204	181100	409669065	5090	5090	5090	5090	0
131	20231204	181000	409669065	5090	5090	5090	5090	0
132	20231204	180900	409669065	5090	5090	5090	5090	0
133	20231204	180800	409669065	5090	5090	5090	5090	0
134	20231204	180700	409669065	5090	5090	5090	5090	0
135	20231204	180600	409669065	5090	5090	5090	5090	0
136	20231204	180500	409669065	5090	5090	5090	5090	0
137	20231204	180400	409669065	5090	5090	5090	5090	0
138	20231204	180300	409669065	5090	5090	5090	5090	0
139	20231204	180200	409669065	5090	5090	5090	5090	0
140	20231204	180100	409669065	5090	5090	5090	5090	0
141	20231204	180000	409669065	5090	5090	5090	5090	0
142	20231204	175900	409669065	5090	5090	5090	5090	0
143	20231204	175800	409669065	5090	5090	5090	5090	0
144	20231204	175700	409669065	5090	5090	5090	5090	0
145	20231204	175600	409669065	5090	5090	5090	5090	0
146	20231204	175500	409669065	5090	5090	5090	5090	0
147	20231204	175400	409669065	5090	5090	5090	5090	0
148	20231204	175300	409669065	5090	5090	5090	5090	0
149	20231204	175200	409669065	5090	5090	5090	5090	0
150	20231204	175100	409669065	5090	5090	5090	5090	0
151	20231204	175000	409669065	5090	5090	5090	5090	0
152	20231204	174900	409669065	5090	5090	5090	5090	2037
153	20231204	174800	409669065	5090	5090	5090	5090	0
154	20231204	174700	409669065	5090	5090	5090	5090	0
155	20231204	174600	409669065	5090	5090	5090	5090	0
156	20231204	174500	409669065	5090	5090	5090	5090	0
157	20231204	174400	409669065	5090	5090	5090	5090	0
158	20231204	174300	409669065	5090	5090	5090	5090	0
159	20231204	174200	409669065	5090	5090	5090	5090	0
160	20231204	174100	409669065	5090	5090	5090	5090	0
161	20231204	174000	409669065	5090	5090	5090	5090	0
162	20231204	173900	409669065	5090	5090	5090	5090	0
163	20231204	173800	409669065	5090	5090	5090	5090	0
164	20231204	173700	409669065	5090	5090	5090	5090	0
165	20231204	173600	409669065	5090	5090	5090	5090	0
166	20231204	173500	409669065	5090	5090	5090	5090	0
167	20231204	173400	409669065	5090	5090	5090	5090	0
168	20231204	173300	409669065	5090	5090	5090	5090	0
169	20231204	173200	409669065	5090	5090	5090	5090	0
170	20231204	173100	409669065	5090	5090	5090	5090	0
171	20231204	173000	409669065	5090	5090	5090	5090	0
172	20231204	172900	409669065	5090	5090	5090	5090	0
173	20231204	172800	409669065	5090	5090	5090	5090	0
174	20231204	172700	409669065	5090	5090	5090	5090	0
175	20231204	172600	409669065	5090	5090	5090	5090	0
176	20231204	172500	409669065	5090	5090	5090	5090	0
177	20231204	172400	409669065	5090	5090	5090	5090	0
178	20231204	172300	409669065	5090	5090	5090	5090	0
179	20231204	172200	409669065	5090	5090	5090	5090	0
180	20231204	172100	409669065	5090	5090	5090	5090	0
181	20231204	172000	409669065	5090	5090	5090	5090	0
182	20231204	171900	409669065	5090	5090	5090	5090	2037
183	20231204	171800	409669065	5090	5090	5090	5090	0
184	20231204	171700	409669065	5090	5090	5090	5090	0
185	20231204	171600	409669065	5090	5090	5090	5090	0
186	20231204	171500	409669065	5090	5090	5090	5090	0
187	20231204	171400	409669065	5090	5090	5090	5090	0
188	20231204	171300	409669065	5090	5090	5090	5090	0
189	20231204	171200	409669065	5090	5090	5090	5090	0
190	20231204	171100	409669065	5090	5090	5090	5090	0
191	20231204	171000	409669065	5090	5090	5090	5090	0
192	20231204	170900	409669065	5090	5090	5090	5090	0
193	20231204	170800	409669065	5090	5090	5090	5090	0
194	20231204	170700	409669065	5090	5090	5090	5090	0
195	20231204	170600	409669065	5090	5090	5090	5090	0
196	20231204	170500	409669065	5090	5090	5090	5090	0
197	20231204	170400	409669065	5090	5090	5090	5090	0
198	20231204	170300	409669065	5090	5090	5090	5090	0
199	20231204	170200	409669065	5090	5090	5090	5090	0
200	20231204	170100	409669065	5090	5090	5090	5090	0
201	20231204	170000	409669065	5090	5090	5090	5090	0
202	20231204	165900	409669065	5090	5090	5090	5090	0
203	20231204	165800	409669065	5090	5090	5090	5090	0
204	20231204	165700	409669065	5090	5090	5090	5090	0
205	20231204	165600	409669065	5090	5090	5090	5090	0
206	20231204	165500	409669065	5090	5090	5090	5090	0
207	20231204	165400	409669065	5090	5090	5090	5090	0
208	20231204	165300	409669065	5090	5090	5090	5090	0
209	20231204	165200	409669065	5090	5090	5090	5090	0
210	20231204	165100	409669065	5090	5090	5090	5090	0
211	20231204	165000	409669065	5090	5090	5090	5090	0
212	20231204	164900	409669065	5090	5090	5090	5090	2037
213	20231204	164800	409669065	5090	5090	5090	5090	0
214	20231204	164700	409669065	5090	5090	5090	5090	0
215	20231204	164600	409669065	5090	5090	5090	5090	0
216	20231204	164500	409669065	5090	5090	5090	5090	0
217	20231204	164400	409669065	5090	5090	5090	5090	0
218	20231204	164300	409669065	5090	5090	5090	5090	0
219	20231204	164200	409669065	5090	5090	5090	5090	0
220	20231204	164100	409669065	5090	5090	5090	5090	0
221	20231204	164000	409669065	5090	5090	5090	5090	0
222	20231204	163900	409669065	5090	5090	5090	5090	0
223	20231204	163800	409669065	5090	5090	5090	5090	0
224	20231204	163700	409669065	5090	5090	5090	5090	0
225	20231204	163600	409669065	5090	5090	5090	5090	0
226	20231204	163500	409669065	5090	5090	5090	5090	0
227	20231204	163400	409669065	5090	5090	5090	5090	0
228	20231204	163300	409669065	5090	5090	5090	5090	0
229	20231204	163200	409669065	5090	5090	5090	5090	0
230	20231204	163100	409669065	5090	5090	5090	5090	0
231	20231204	163000	409669065	5090	5090	5090	5090	0
232	20231204	162900	409669065	5090	5090	5090	5090	0
233	20231204	162800	409669065	5090	5090	5090	5090	0
234	20231204	162700	409669065	5090	5090	5090	5090	0
235	20231204	162600	409669065	5090	5090	5090	5090	0
236	20231204	162500	409669065	5090	5090	5090	5090	0
237	20231204	162400	409669065	5090	5090	5090	5090	0
238	20231204	162300	409669065	5090	5090	5090	5090	0
239	20231204	162200	409669065	5090	5090	5090	5090	0
240	20231204	162100	409669065	5090	5090	5090	5090	0
241	20231204	162000	409669065	5090	5090	5090	5090	0
242	20231204	161900	409669065	5090	5090	5090	5090	2037
243	20231204	161800	409669065	5090	5090	5090	5090	0
244	20231204	161700	409669065	5090	5090	5090	5090	0
245	20231204	161600	409669065	5090	5090	5090	5090	0
246	20231204	161500	409669065	5090	5090	5090	5090	0
247	20231204	161400	409669065	5090	5090	5090	5090	0
248	20231204	161300	409669065	5090	5090	5090	5090	0
249	20231204	161200	409669065	5090	5090	5090	5090	0
250	20231204	161100	409669065	5090	5090	5090	5090	0
251	20231204	161000	409669065	5090	5090	5090	5090	0
252	20231204	160900	409669065	5090	5090	5090	5090	0
253	20231204	160800	409669065	5090	5090	5090	5090	0
254	20231204	160700	409669065	5090	5090	5090	5090	0
255	20231204	160600	409669065	5090	5090	5090	5090	0
256	20231204	160500	409669065	5090	5090	5090	5090	0
257	20231204	160400	409669065	5090	5090	5090	5090	0
258	20231204	160300	409669065	5090	5090	5090	5090	0
259	20231204	160200	409669065	5090	5090	5090	5090	0
260	20231204	160100	409669065	5090	5090	5090	5090	0
261	20231204	160000	409669065	5090	5090	5090	5090	0
262	20231204	155900	409669065	5090	5090	5090	5090	0
263	20231204	155800	409669065	5090	5090	5090	5090	0
264	20231204	155700	409669065	5090	5090	5090	5090	0
265	20231204	155600	409669065	5090	5090	5090	5090	0
266	20231204	155500	409669065	5090	5090	5090	5090	0
267	20231204	155400	409669065	5090	5090	5090	5090	0
268	20231204	155300	409669065	5090	5090	5090	5090	0
269	20231204	155200	409669065	5090	5090	5090	5090	0
270	20231204	155100	409669065	5090	5090	5090	5090	0
271	20231204	155000	409669065	5090	5090	5090	5090	0
272	20231204	154900	409669065	5090	5090	5090	5090	2037
273	20231204	154800	409669065	5090	5090	5090	5090	0
274	20231204	154700	409669065	5090	5090	5090	5090	0
275	20231204	154600	409669065	5090	5090	5090	5090	0
276	20231204	154500	409669065	5090	5090	5090	5090	0
277	20231204	154400	409669065	5090	5090	5090	5090	0
278	20231204	154300	409669065	5090	5090	5090	5090	0
279	20231204	154200	409669065	5090	5090	5090	5090	0
280	20231204	154100	409669065	5090	5090	5090	5090	0
281	20231204	154000	409669065	5090	5090	5090	5090	0
282	20231204	153900	409669065	5090	5090	5090	5090	0
283	20231204	153800	409669065	5090	5090	5090	5090	0
284	20231204	153700	409669065	5090	5090	5090	5090	0
285	20231204	153600	409669065	5090	5090	5090	5090	0
286	20231204	153500	409669065	5090	5090	5090	5090	0
287	20231204	153400	409669065	5090	5090	5090	5090	0
288	20231204	153300	409669065	5090	5090	5090	5090	0
289	20231204	153200	409669065	5090	5090	5090	5090	0
290	20231204	153100	409669065	5090	5090	5090	5090	0
291	20231204	153000	409669065	5090	5090	5090	5090	2037
292	20231204	152900	399300735	5070	5070	5070	5070	0
293	20231204	152800	399300735	5070	5070	5070	5070	0
294	20231204	152700	399300735	5070	5070	5070	5070	0
295	20231204	152600	399300735	5070	5070	5070	5070	0
296	20231204	152500	399300735	5070	5070	5070	5070	0
297	20231204	152400	399300735	5070	5070	5070	5070	0
298	20231204	152300	399300735	5070	5070	5070	5070	0
299	20231204	152200	399300735	5070	5070	5070	5070	0
300	20231204	152100	399300735	5070	5070	5070	5070	0
301	20231204	152000	399300735	5070	5070	5070	5070	0
302	20231204	151900	399300735	5070	5060	5070	5060	22
303	20231204	151800	399189395	5070	5030	5070	5010	52
304	20231204	151700	398927995	5070	5070	5070	5070	0
305	20231204	151600	398927995	5070	5070	5070	5070	0
306	20231204	151500	398927995	5070	5070	5070	5070	0
307	20231204	151400	398927995	5070	5070	5070	5070	0
308	20231204	151300	398927995	5070	5070	5070	5070	0
309	20231204	151200	398927995	5070	5070	5070	5070	0
310	20231204	151100	398927995	5070	5070	5070	5070	0
311	20231204	151000	398927995	5070	5070	5070	5070	0
312	20231204	150900	398927995	5070	5070	5070	5070	0
313	20231204	150800	398927995	5070	5070	5070	5070	15
314	20231204	150700	398851945	5080	5080	5080	5080	0
315	20231204	150600	398851945	5080	5080	5080	5080	0
316	20231204	150500	398851945	5080	5080	5080	5080	0
317	20231204	150400	398851945	5080	5060	5080	5060	198
318	20231204	150300	397848805	5060	5060	5060	5060	0
319	20231204	150200	397848805	5060	5040	5060	5040	500
320	20231204	150100	395323955	5050	5050	5050	5050	22
321	20231204	150000	395212855	5050	5020	5050	5020	315
322	20231204	145900	393626075	4985	5000	5000	4985	2322
323	20231204	145800	382041165	5010	5000	5010	5000	385
324	20231204	145700	380115995	5000	5000	5000	5000	0
325	20231204	145600	380115995	5000	5000	5000	4995	26
326	20231204	145500	379986100	5010	5010	5010	5010	0
327	20231204	145400	379986100	5010	5000	5010	5000	373
328	20231204	145300	378121070	5000	5000	5000	5000	114
329	20231204	145200	377551070	5000	5000	5000	5000	0
330	20231204	145100	377551070	5000	5000	5000	5000	255
331	20231204	145000	376276070	5010	5010	5010	5010	0
332	20231204	144900	376276070	5010	5010	5010	5010	0
333	20231204	144800	376276070	5010	5010	5010	5010	6
334	20231204	144700	376246010	5030	5030	5030	5030	0
335	20231204	144600	376246010	5030	5030	5030	5030	0
336	20231204	144500	376246010	5030	5030	5030	5030	2
337	20231204	144400	376235950	5030	5030	5030	5030	0
338	20231204	144300	376235950	5030	5030	5030	5030	39
339	20231204	144200	376039780	5050	5050	5050	5050	0
340	20231204	144100	376039780	5050	5050	5050	5050	0
341	20231204	144000	376039780	5050	5030	5050	5030	35
342	20231204	143900	375863640	5010	5010	5010	5010	1
343	20231204	143800	375858630	5060	5060	5060	5060	4
344	20231204	143700	375838390	5090	5030	5090	5030	840
345	20231204	143600	371588600	5040	5010	5040	5010	843
346	20231204	143500	367360460	5000	5000	5000	5000	381
347	20231204	143400	365455460	5020	5020	5020	5020	0
348	20231204	143300	365455460	5020	5000	5020	4995	1162
349	20231204	143200	359648395	5020	5020	5020	5020	60
350	20231204	143100	359347195	5050	5010	5050	4990	2337
351	20231204	143000	347659380	4995	4995	4995	4995	5
352	20231204	142900	347634405	5030	5000	5030	5000	258
353	20231204	142800	346343595	5000	5000	5000	5000	363
354	20231204	142700	344528595	5000	5000	5000	5000	657
355	20231204	142600	341243595	5010	5010	5010	5010	0
356	20231204	142500	341243595	5010	5010	5010	5010	3
357	20231204	142400	341228565	5010	5010	5010	5010	40
358	20231204	142300	341028165	5030	5030	5030	5030	0
359	20231204	142200	341028165	5030	5030	5030	5030	0
360	20231204	142100	341028165	5030	5030	5030	5030	0
361	20231204	142000	341028165	5030	5030	5030	5030	0
362	20231204	141900	341028165	5030	5010	5030	5010	690
363	20231204	141800	337571215	5020	5020	5020	5020	10
364	20231204	141700	337521015	5020	5020	5020	5020	10
365	20231204	141600	337470815	5020	5020	5020	5020	155
366	20231204	141500	336692715	5030	5030	5030	5030	0
367	20231204	141400	336692715	5030	5010	5030	5010	500
368	20231204	141300	334186955	5030	5000	5030	5000	830
369	20231204	141200	330036715	5000	5000	5000	5000	8
370	20231204	141100	329996715	4995	5000	5000	4995	453
371	20231204	141000	327733870	5000	5000	5000	5000	8
372	20231204	140900	327693870	4995	4995	4995	4995	15
373	20231204	140800	327618945	4995	4995	4995	4995	90
374	20231204	140700	327169395	5010	5010	5010	5010	0
375	20231204	140600	327169395	5010	5000	5010	5000	10
376	20231204	140500	327119345	5040	5040	5040	5040	0
377	20231204	140400	327119345	5040	5020	5040	5020	56
378	20231204	140300	326838185	5000	5010	5010	5000	875
379	20231204	140200	322463135	5040	5040	5040	5040	0
380	20231204	140100	322463135	5040	4995	5040	4990	657
381	20231204	140000	319172640	5010	5000	5010	4990	481
382	20231204	135900	316767650	4990	4990	4990	4990	0
383	20231204	135800	316767650	4990	4995	5000	4990	982
384	20231204	135700	311864710	5000	5000	5000	5000	0
385	20231204	135600	311864710	5000	5000	5000	5000	7
386	20231204	135500	311829710	4990	4990	4990	4990	1
387	20231204	135400	311824720	5030	5010	5030	4990	3574
388	20231204	135300	293968330	5020	5020	5020	5020	0
389	20231204	135200	293968330	5020	5020	5020	5020	125
390	20231204	135100	293340830	5030	5030	5030	5030	0
391	20231204	135000	293340830	5030	5020	5030	5020	458
392	20231204	134900	291041570	5030	5030	5030	5030	0
393	20231204	134800	291041570	5030	5030	5030	5030	6
394	20231204	134700	291011390	5020	5020	5020	5020	930
395	20231204	134600	286342790	5020	5020	5020	5020	0
396	20231204	134500	286342790	5020	5010	5020	5010	106
397	20231204	134400	285811670	5020	5010	5020	5010	848
398	20231204	134300	281563060	5010	5010	5010	5000	770
399	20231204	134200	277707520	5010	5000	5010	5000	476
400	20231204	134100	275327440	5000	5000	5000	5000	100
401	20231204	134000	274827440	5000	5000	5000	5000	0
402	20231204	133900	274827440	5000	5000	5000	5000	519
403	20231204	133800	272232440	5010	5010	5010	5010	100
404	20231204	133700	271731440	5010	5000	5010	5000	106
405	20231204	133600	271201380	5000	5000	5000	5000	469
406	20231204	133500	268856380	5010	5010	5010	5010	0
407	20231204	133400	268856380	5010	5010	5010	5010	235
408	20231204	133300	267679030	5040	5040	5040	5040	0
409	20231204	133200	267679030	5040	5040	5040	5040	0
410	20231204	133100	267679030	5040	5040	5040	5040	0
411	20231204	133000	267679030	5040	5040	5040	5040	0
412	20231204	132900	267679030	5040	5040	5040	5040	0
413	20231204	132800	267679030	5040	5010	5040	5010	938
414	20231204	132700	262979550	5010	5010	5010	5010	0
415	20231204	132600	262979550	5010	5010	5010	5010	472
416	20231204	132500	260614830	5040	5040	5040	5040	0
417	20231204	132400	260614830	5040	5040	5040	5040	0
418	20231204	132300	260614830	5040	5040	5040	5040	0
419	20231204	132200	260614830	5040	5040	5040	5040	0
420	20231204	132100	260614830	5040	5040	5040	5040	0
421	20231204	132000	260614830	5040	5040	5040	5040	0
422	20231204	131900	260614830	5040	5020	5040	5020	7
423	20231204	131800	260579590	5010	5010	5020	5010	473
424	20231204	131700	258209650	5010	5010	5010	5010	0
425	20231204	131600	258209650	5010	5010	5010	5010	0
426	20231204	131500	258209650	5010	5010	5010	5010	448
427	20231204	131400	255965170	5020	5020	5020	5020	50
428	20231204	131300	255714170	5020	5010	5020	5010	2
429	20231204	131200	255704140	5010	5010	5010	5010	448
430	20231204	131100	253459660	5020	5020	5020	5020	0
431	20231204	131000	253459660	5020	5020	5020	5020	416
432	20231204	130900	251371340	5030	5030	5030	5030	4
433	20231204	130800	251351220	5030	5030	5030	5030	0
434	20231204	130700	251351220	5030	5020	5030	5020	458
435	20231204	130600	249051960	5030	5030	5030	5030	5
436	20231204	130500	249026810	5030	5030	5030	5030	4
437	20231204	130400	249006690	5020	5020	5020	5020	448
438	20231204	130300	246757730	5030	5030	5030	5030	0
439	20231204	130200	246757730	5030	5030	5030	5030	1
440	20231204	130100	246752700	5040	5040	5040	5040	0
441	20231204	130000	246752700	5040	5040	5040	5040	35
442	20231204	125900	246576300	5040	5020	5050	5020	123
443	20231204	125800	245957730	5020	5020	5020	5020	0
444	20231204	125700	245957730	5020	5020	5020	5020	52
445	20231204	125600	245696690	5020	5020	5020	5020	630
446	20231204	125500	242534090	5020	5020	5020	5020	0
447	20231204	125400	242534090	5020	5020	5020	5020	452
448	20231204	125300	240265050	5030	5030	5030	5030	0
449	20231204	125200	240265050	5030	5030	5030	5030	0
450	20231204	125100	240265050	5030	5030	5030	5030	452
451	20231204	125000	237991490	5020	5020	5020	5020	874
452	20231204	124900	233604010	5020	5020	5020	5020	6
453	20231204	124800	233573890	5020	5020	5020	5020	24
454	20231204	124700	233453410	5010	5010	5010	5010	0
455	20231204	124600	233453410	5010	5010	5010	5010	0
456	20231204	124500	233453410	5010	5020	5020	5010	469
457	20231204	124400	231103300	5020	5020	5020	5020	10
458	20231204	124300	231053100	5020	5020	5020	5020	12
459	20231204	124200	230992860	5030	5030	5030	5030	0
460	20231204	124100	230992860	5030	5030	5030	5030	0
461	20231204	124000	230992860	5030	5030	5030	5030	210
462	20231204	123900	229936560	5050	5050	5050	5050	0
463	20231204	123800	229936560	5050	5050	5050	5050	0
464	20231204	123700	229936560	5050	5020	5050	5020	1126
465	20231204	123600	224283900	5030	5030	5030	5030	9
466	20231204	123500	224238630	5020	5020	5020	5020	431
467	20231204	123400	222075010	5030	5030	5030	5030	0
468	20231204	123300	222075010	5030	5030	5030	5030	53
469	20231204	123200	221808420	5060	5060	5060	5060	0
470	20231204	123100	221808420	5060	5050	5060	5050	30
471	20231204	123000	221656900	5030	5030	5030	5030	773
472	20231204	122900	217768710	5030	5030	5030	5030	0
473	20231204	122800	217768710	5030	5030	5030	5030	0
474	20231204	122700	217768710	5030	5030	5030	5030	431
475	20231204	122600	215600780	5040	5040	5040	5040	0
476	20231204	122500	215600780	5040	5040	5040	5040	0
477	20231204	122400	215600780	5040	5040	5040	5040	797
478	20231204	122300	211583900	5040	5040	5040	5040	0
479	20231204	122200	211583900	5040	5030	5040	5030	494
480	20231204	122100	209098450	5040	5040	5040	5040	0
481	20231204	122000	209098450	5040	5040	5040	5040	10
482	20231204	121900	209048050	5040	5040	5040	5040	391
483	20231204	121800	207077410	5050	5050	5050	5050	100
484	20231204	121700	206572410	5040	5040	5040	5040	0
485	20231204	121600	206572410	5040	5040	5040	5040	431
486	20231204	121500	204400170	5050	5050	5050	5050	2
487	20231204	121400	204390070	5050	5050	5050	5050	26
488	20231204	121300	204258770	5050	5050	5050	5050	1
489	20231204	121200	204253720	5060	5060	5060	5060	16
490	20231204	121100	204172760	5070	5070	5070	5070	17
491	20231204	121000	204086570	5050	5040	5050	5040	526
492	20231204	120900	201435480	5040	5040	5040	5040	6
493	20231204	120800	201405240	5040	5030	5040	5030	432
494	20231204	120700	199232270	5040	5040	5040	5040	2
495	20231204	120600	199222190	5030	5030	5030	5030	432
496	20231204	120500	197049230	5040	5040	5040	5040	0
497	20231204	120400	197049230	5040	5040	5040	5040	194
498	20231204	120300	196071470	5040	5050	5050	5040	451
499	20231204	120200	193798230	5050	5050	5050	5050	1
500	20231204	120100	193793180	5050	5050	5050	5050	0
501	20231204	120000	193793180	5050	5050	5050	5040	554
502	20231204	115900	190999800	5050	5050	5050	5050	1
503	20231204	115800	190994750	5050	5050	5050	5050	357
504	20231204	115700	189191900	5050	5050	5050	5050	0
505	20231204	115600	189191900	5050	5050	5050	5050	0
506	20231204	115500	189191900	5050	5050	5050	5050	431
507	20231204	115400	187015350	5050	5050	5050	5050	0
508	20231204	115300	187015350	5050	5050	5050	5050	11
509	20231204	115200	186959800	5050	5050	5050	5050	520
510	20231204	115100	184333800	5060	5060	5060	5060	0
511	20231204	115000	184333800	5060	5050	5060	5050	437
512	20231204	114900	182126890	5060	5060	5060	5060	0
513	20231204	114800	182126890	5060	5060	5060	5060	0
514	20231204	114700	182126890	5060	5050	5060	5050	709
515	20231204	114600	178543670	5060	5060	5060	5060	0
516	20231204	114500	178543670	5060	5060	5060	5060	6
517	20231204	114400	178513310	5050	5050	5050	5050	431
518	20231204	114300	176336760	5060	5060	5060	5060	0
519	20231204	114200	176336760	5060	5050	5060	5050	449
520	20231204	114100	174069140	5060	5060	5060	5060	0
521	20231204	114000	174069140	5060	5060	5060	5060	0
522	20231204	113900	174069140	5060	5060	5060	5060	275
523	20231204	113800	172677640	5070	5070	5070	5070	0
524	20231204	113700	172677640	5070	5070	5070	5070	0
525	20231204	113600	172677640	5070	5070	5070	5070	238
526	20231204	113500	171470980	5090	5090	5090	5090	0
527	20231204	113400	171470980	5090	5090	5090	5090	0
528	20231204	113300	171470980	5090	5090	5090	5090	1
529	20231204	113200	171465890	5090	5090	5090	5090	300
530	20231204	113100	169938890	5100	5090	5100	5090	8
531	20231204	113000	169898100	5060	5060	5060	5060	60
532	20231204	112900	169594500	5060	5060	5060	5050	492
533	20231204	112800	167105230	5060	5060	5060	5060	1117
534	20231204	112700	161453210	5070	5070	5070	5070	0
535	20231204	112600	161453210	5070	5070	5070	5060	50
536	20231204	112500	161199720	5070	5070	5070	5070	10
537	20231204	112400	161149020	5090	5090	5090	5090	0
538	20231204	112300	161149020	5090	5090	5090	5090	0
539	20231204	112200	161149020	5090	5090	5090	5090	11
540	20231204	112100	161093030	5100	5100	5100	5100	0
541	20231204	112000	161093030	5100	5090	5100	5090	787
542	20231204	111900	157087130	5100	5100	5100	5100	0
543	20231204	111800	157087130	5100	5090	5100	5090	436
544	20231204	111700	154867840	5100	5100	5100	5100	0
545	20231204	111600	154867840	5100	5100	5100	5100	0
546	20231204	111500	154867840	5100	5090	5100	5090	440
547	20231204	111400	152628160	5100	5100	5100	5100	0
548	20231204	111300	152628160	5100	5090	5100	5090	12
549	20231204	111200	152567000	5120	5110	5120	5110	282
550	20231204	111100	151125880	5110	5090	5110	5090	1897
551	20231204	111000	141465270	5100	5090	5100	5090	438
552	20231204	110900	139235790	5100	5100	5100	5100	0
553	20231204	110800	139235790	5100	5100	5100	5100	7
554	20231204	110700	139200090	5090	5090	5090	5090	531
555	20231204	110600	136497300	5090	5080	5090	5080	147
556	20231204	110500	135749120	5090	5070	5090	5070	65
557	20231204	110400	135419500	5070	5070	5070	5070	600
558	20231204	110300	132377500	5080	5070	5080	5070	60
559	20231204	110200	132072710	5080	5080	5080	5060	144
560	20231204	110100	131341210	5090	5090	5090	5090	60
561	20231204	110000	131035810	5080	5080	5080	5080	0
562	20231204	105900	131035810	5080	5070	5080	5070	853
563	20231204	105800	126706880	5070	5070	5070	5070	0
564	20231204	105700	126706880	5070	5070	5080	5070	10
565	20231204	105600	126656110	5080	5080	5100	5080	373
566	20231204	105500	124760120	5080	5080	5080	5080	5
567	20231204	105400	124734720	5070	5070	5070	5070	431
568	20231204	105300	122549550	5080	5080	5080	5080	486
569	20231204	105200	120080670	5070	5070	5070	5070	0
570	20231204	105100	120080670	5070	5070	5070	5070	432
571	20231204	105000	117890430	5080	5080	5080	5080	0
572	20231204	104900	117890430	5080	5080	5080	5080	107
573	20231204	104800	117346870	5090	5090	5090	5090	0
574	20231204	104700	117346870	5090	5090	5090	5090	2
575	20231204	104600	117336690	5100	5100	5100	5100	0
576	20231204	104500	117336690	5100	5090	5100	5090	69
577	20231204	104400	116985400	5090	5070	5090	5070	1241
578	20231204	104300	110677880	5070	5050	5070	5050	1291
579	20231204	104200	104150680	5060	5060	5060	5060	0
580	20231204	104100	104150680	5060	5060	5060	5060	6
581	20231204	104000	104120320	5050	5050	5050	5050	920
582	20231204	103900	99474320	5070	5070	5070	5070	0
583	20231204	103800	99474320	5070	5070	5070	5060	283
584	20231204	103700	98041290	5080	5080	5080	5080	0
585	20231204	103600	98041290	5080	5070	5080	5060	210
586	20231204	103500	96977170	5070	5070	5070	5070	400
587	20231204	103400	94949170	5070	5070	5070	5070	322
588	20231204	103300	93316630	5070	5070	5070	5070	52
589	20231204	103200	93052990	5070	5070	5070	5070	126
590	20231204	103100	92414170	5070	5070	5070	5070	74
591	20231204	103000	92038990	5070	5080	5080	5050	1937
592	20231204	102900	82214610	5080	5080	5080	5080	1740
593	20231204	102800	73375410	5090	5090	5090	5090	1
594	20231204	102700	73370320	5090	5090	5090	5090	50
595	20231204	102600	73115820	5100	5100	5100	5100	20
596	20231204	102500	73013820	5080	5100	5100	5080	11
597	20231204	102400	72957800	5090	5090	5090	5090	1017
598	20231204	102300	67781270	5130	5130	5130	5130	0
599	20231204	102200	67781270	5130	5130	5130	5130	0
600	20231204	102100	67781270	5130	5130	5130	5130	0
601	20231204	102000	67781270	5130	5130	5130	5130	0
602	20231204	101900	67781270	5130	5130	5130	5130	0
603	20231204	101800	67781270	5130	5130	5130	5130	7
604	20231204	101700	67745360	5090	5110	5130	5090	831
605	20231204	101600	63506170	5130	5130	5130	5130	0
606	20231204	101500	63506170	5130	5090	5130	5090	74
607	20231204	101400	63128250	5090	5090	5090	5090	389
608	20231204	101300	61148240	5100	5100	5100	5100	1
609	20231204	101200	61143140	5110	5110	5110	5110	0
610	20231204	101100	61143140	5110	5110	5110	5110	0
611	20231204	101000	61143140	5110	5110	5110	5110	0
612	20231204	100900	61143140	5110	5110	5110	5110	7
613	20231204	100800	61107370	5090	5100	5100	5090	2236
614	20231204	100700	49717970	5110	5110	5110	5110	5
615	20231204	100600	49692420	5100	5110	5110	5100	204
616	20231204	100500	48650980	5120	5120	5120	5120	0
617	20231204	100400	48650980	5120	5120	5120	5110	31
618	20231204	100300	48492460	5100	5100	5100	5100	130
619	20231204	100200	47829460	5130	5130	5130	5130	2
620	20231204	100100	47819200	5100	5100	5100	5100	0
621	20231204	100000	47819200	5100	5100	5100	5100	1193
622	20231204	095900	41734900	5090	5090	5090	5090	0
623	20231204	095800	41734900	5090	5090	5090	5090	322
624	20231204	095700	40095920	5110	5090	5110	5090	10
625	20231204	095600	40044840	5100	5100	5100	5100	234
626	20231204	095500	38851440	5110	5110	5110	5110	1034
627	20231204	095400	33567700	5120	5120	5120	5120	0
628	20231204	095300	33567700	5120	5120	5120	5120	102
629	20231204	095200	33045460	5110	5110	5110	5110	0
630	20231204	095100	33045460	5110	5110	5110	5110	0
631	20231204	095000	33045460	5110	5120	5120	5110	665
632	20231204	094900	29640670	5140	5140	5140	5140	0
633	20231204	094800	29640670	5140	5140	5140	5140	0
634	20231204	094700	29640670	5140	5140	5140	5140	0
635	20231204	094600	29640670	5140	5140	5140	5140	0
636	20231204	094500	29640670	5140	5130	5140	5130	158
637	20231204	094400	28830070	5130	5130	5130	5130	280
638	20231204	094300	27393670	5130	5130	5130	5130	860
639	20231204	094200	22981870	5120	5120	5120	5120	433
640	20231204	094100	20764910	5130	5130	5130	5130	1
641	20231204	094000	20759780	5130	5130	5130	5130	2
642	20231204	093900	20749520	5120	5130	5130	5120	7
643	20231204	093800	20713620	5120	5120	5120	5120	0
644	20231204	093700	20713620	5120	5120	5120	5120	0
645	20231204	093600	20713620	5120	5150	5150	5120	3
646	20231204	093500	20698200	5130	5130	5130	5130	546
647	20231204	093400	17897220	5130	5130	5130	5130	25
648	20231204	093300	17768970	5140	5140	5140	5140	0
649	20231204	093200	17768970	5140	5140	5140	5140	0
650	20231204	093100	17768970	5140	5140	5140	5140	297
651	20231204	093000	16242390	5150	5150	5150	5150	5
652	20231204	092900	16216640	5140	5140	5140	5140	0
653	20231204	092800	16216640	5140	5140	5140	5140	427
654	20231204	092700	14021860	5140	5150	5150	5140	844
655	20231204	092600	9677970	5150	5160	5160	5150	618
656	20231204	092500	6490700	5180	5150	5190	5150	476
657	20231204	092400	4037880	5150	5150	5150	5150	423
658	20231204	092300	1859430	5170	5170	5170	5170	0
659	20231204	092200	1859430	5170	5170	5170	5170	6
660	20231204	092100	1828410	5140	5140	5140	5140	0
661	20231204	092000	1828410	5140	5140	5140	5140	0
662	20231204	091900	1828410	5140	5140	5140	5140	0
663	20231204	091800	1828410	5140	5140	5140	5140	0
664	20231204	091700	1828410	5140	5140	5140	5140	0
665	20231204	091600	1828410	5140	5140	5140	5140	0
666	20231204	091500	1828410	5140	5200	5200	5140	21
667	20231204	091400	1720170	5280	5280	5280	5280	0
668	20231204	091300	1720170	5280	5280	5280	5280	0
669	20231204	091200	1720170	5280	5280	5280	5280	0
670	20231204	091100	1720170	5280	5280	5280	5280	0
671	20231204	091000	1720170	5280	5280	5280	5280	0
672	20231204	090900	1720170	5280	5280	5280	5280	0
673	20231204	090800	1720170	5280	5280	5280	5280	0
674	20231204	090700	1720170	5280	5280	5280	5280	0
675	20231204	090600	1720170	5280	5280	5280	5280	0
676	20231204	090500	1720170	5280	5250	5280	5250	11
677	20231204	090400	1662170	5240	5240	5240	5240	0
678	20231204	090300	1662170	5240	5240	5240	5240	189
679	20231204	090200	671810	5280	5280	5280	5280	0
680	20231204	090100	671810	5280	5280	5280	5280	0
681	20231204	090000	671810	5280	5290	5290	5280	127