KissMeData/237820/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204300	403667760	4750	4750	4750	4750	1642
3	20231208	204200	403667760	4750	4750	4750	4750	0
4	20231208	204100	403667760	4750	4750	4750	4750	0
5	20231208	204000	403667760	4750	4750	4750	4750	0
6	20231208	203900	403667760	4750	4750	4750	4750	0
7	20231208	203800	403667760	4750	4750	4750	4750	0
8	20231208	203700	403667760	4750	4750	4750	4750	0
9	20231208	203600	403667760	4750	4750	4750	4750	0
10	20231208	203500	403667760	4750	4750	4750	4750	0
11	20231208	203400	403667760	4750	4750	4750	4750	0
12	20231208	203300	403667760	4750	4750	4750	4750	0
13	20231208	203200	403667760	4750	4750	4750	4750	0
14	20231208	203100	403667760	4750	4750	4750	4750	0
15	20231208	203000	403667760	4750	4750	4750	4750	0
16	20231208	202900	403667760	4750	4750	4750	4750	0
17	20231208	202800	403667760	4750	4750	4750	4750	0
18	20231208	202700	403667760	4750	4750	4750	4750	0
19	20231208	202600	403667760	4750	4750	4750	4750	0
20	20231208	202500	403667760	4750	4750	4750	4750	0
21	20231208	202400	403667760	4750	4750	4750	4750	0
22	20231208	202300	403667760	4750	4750	4750	4750	0
23	20231208	202200	403667760	4750	4750	4750	4750	0
24	20231208	202100	403667760	4750	4750	4750	4750	0
25	20231208	202000	403667760	4750	4750	4750	4750	0
26	20231208	201900	403667760	4750	4750	4750	4750	0
27	20231208	201800	403667760	4750	4750	4750	4750	0
28	20231208	201700	403667760	4750	4750	4750	4750	0
29	20231208	201600	403667760	4750	4750	4750	4750	0
30	20231208	201500	403667760	4750	4750	4750	4750	0
31	20231208	201400	403667760	4750	4750	4750	4750	0
32	20231208	201300	403667760	4750	4750	4750	4750	1642
33	20231208	201200	403667760	4750	4750	4750	4750	0
34	20231208	201100	403667760	4750	4750	4750	4750	0
35	20231208	201000	403667760	4750	4750	4750	4750	0
36	20231208	200900	403667760	4750	4750	4750	4750	0
37	20231208	200800	403667760	4750	4750	4750	4750	0
38	20231208	200700	403667760	4750	4750	4750	4750	0
39	20231208	200600	403667760	4750	4750	4750	4750	0
40	20231208	200500	403667760	4750	4750	4750	4750	0
41	20231208	200400	403667760	4750	4750	4750	4750	0
42	20231208	200300	403667760	4750	4750	4750	4750	0
43	20231208	200200	403667760	4750	4750	4750	4750	0
44	20231208	200100	403667760	4750	4750	4750	4750	0
45	20231208	200000	403667760	4750	4750	4750	4750	0
46	20231208	195900	403667760	4750	4750	4750	4750	0
47	20231208	195800	403667760	4750	4750	4750	4750	0
48	20231208	195700	403667760	4750	4750	4750	4750	0
49	20231208	195600	403667760	4750	4750	4750	4750	0
50	20231208	195500	403667760	4750	4750	4750	4750	0
51	20231208	195400	403667760	4750	4750	4750	4750	0
52	20231208	195300	403667760	4750	4750	4750	4750	0
53	20231208	195200	403667760	4750	4750	4750	4750	0
54	20231208	195100	403667760	4750	4750	4750	4750	0
55	20231208	195000	403667760	4750	4750	4750	4750	0
56	20231208	194900	403667760	4750	4750	4750	4750	0
57	20231208	194800	403667760	4750	4750	4750	4750	0
58	20231208	194700	403667760	4750	4750	4750	4750	0
59	20231208	194600	403667760	4750	4750	4750	4750	0
60	20231208	194500	403667760	4750	4750	4750	4750	0
61	20231208	194400	403667760	4750	4750	4750	4750	0
62	20231208	194300	403667760	4750	4750	4750	4750	1642
63	20231208	194200	403667760	4750	4750	4750	4750	0
64	20231208	194100	403667760	4750	4750	4750	4750	0
65	20231208	194000	403667760	4750	4750	4750	4750	0
66	20231208	193900	403667760	4750	4750	4750	4750	0
67	20231208	193800	403667760	4750	4750	4750	4750	0
68	20231208	193700	403667760	4750	4750	4750	4750	0
69	20231208	193600	403667760	4750	4750	4750	4750	0
70	20231208	193500	403667760	4750	4750	4750	4750	0
71	20231208	193400	403667760	4750	4750	4750	4750	0
72	20231208	193300	403667760	4750	4750	4750	4750	0
73	20231208	193200	403667760	4750	4750	4750	4750	0
74	20231208	193100	403667760	4750	4750	4750	4750	0
75	20231208	193000	403667760	4750	4750	4750	4750	0
76	20231208	192900	403667760	4750	4750	4750	4750	0
77	20231208	192800	403667760	4750	4750	4750	4750	0
78	20231208	192700	403667760	4750	4750	4750	4750	0
79	20231208	192600	403667760	4750	4750	4750	4750	0
80	20231208	192500	403667760	4750	4750	4750	4750	0
81	20231208	192400	403667760	4750	4750	4750	4750	0
82	20231208	192300	403667760	4750	4750	4750	4750	0
83	20231208	192200	403667760	4750	4750	4750	4750	0
84	20231208	192100	403667760	4750	4750	4750	4750	0
85	20231208	192000	403667760	4750	4750	4750	4750	0
86	20231208	191900	403667760	4750	4750	4750	4750	0
87	20231208	191800	403667760	4750	4750	4750	4750	0
88	20231208	191700	403667760	4750	4750	4750	4750	0
89	20231208	191600	403667760	4750	4750	4750	4750	0
90	20231208	191500	403667760	4750	4750	4750	4750	0
91	20231208	191400	403667760	4750	4750	4750	4750	0
92	20231208	191300	403667760	4750	4750	4750	4750	1642
93	20231208	191200	403667760	4750	4750	4750	4750	0
94	20231208	191100	403667760	4750	4750	4750	4750	0
95	20231208	191000	403667760	4750	4750	4750	4750	0
96	20231208	190900	403667760	4750	4750	4750	4750	0
97	20231208	190800	403667760	4750	4750	4750	4750	0
98	20231208	190700	403667760	4750	4750	4750	4750	0
99	20231208	190600	403667760	4750	4750	4750	4750	0
100	20231208	190500	403667760	4750	4750	4750	4750	0
101	20231208	190400	403667760	4750	4750	4750	4750	0
102	20231208	190300	403667760	4750	4750	4750	4750	0
103	20231208	190200	403667760	4750	4750	4750	4750	0
104	20231208	190100	403667760	4750	4750	4750	4750	0
105	20231208	190000	403667760	4750	4750	4750	4750	0
106	20231208	185900	403667760	4750	4750	4750	4750	0
107	20231208	185800	403667760	4750	4750	4750	4750	0
108	20231208	185700	403667760	4750	4750	4750	4750	0
109	20231208	185600	403667760	4750	4750	4750	4750	0
110	20231208	185500	403667760	4750	4750	4750	4750	0
111	20231208	185400	403667760	4750	4750	4750	4750	0
112	20231208	185300	403667760	4750	4750	4750	4750	0
113	20231208	185200	403667760	4750	4750	4750	4750	0
114	20231208	185100	403667760	4750	4750	4750	4750	0
115	20231208	185000	403667760	4750	4750	4750	4750	0
116	20231208	184900	403667760	4750	4750	4750	4750	0
117	20231208	184800	403667760	4750	4750	4750	4750	0
118	20231208	184700	403667760	4750	4750	4750	4750	0
119	20231208	184600	403667760	4750	4750	4750	4750	0
120	20231208	184500	403667760	4750	4750	4750	4750	0
121	20231208	184400	403667760	4750	4750	4750	4750	0
122	20231208	184300	403667760	4750	4750	4750	4750	1642
123	20231208	184200	403667760	4750	4750	4750	4750	0
124	20231208	184100	403667760	4750	4750	4750	4750	0
125	20231208	184000	403667760	4750	4750	4750	4750	0
126	20231208	183900	403667760	4750	4750	4750	4750	0
127	20231208	183800	403667760	4750	4750	4750	4750	0
128	20231208	183700	403667760	4750	4750	4750	4750	0
129	20231208	183600	403667760	4750	4750	4750	4750	0
130	20231208	183500	403667760	4750	4750	4750	4750	0
131	20231208	183400	403667760	4750	4750	4750	4750	0
132	20231208	183300	403667760	4750	4750	4750	4750	0
133	20231208	183200	403667760	4750	4750	4750	4750	0
134	20231208	183100	403667760	4750	4750	4750	4750	0
135	20231208	183000	403667760	4750	4750	4750	4750	0
136	20231208	182900	403667760	4750	4750	4750	4750	0
137	20231208	182800	403667760	4750	4750	4750	4750	0
138	20231208	182700	403667760	4750	4750	4750	4750	0
139	20231208	182600	403667760	4750	4750	4750	4750	0
140	20231208	182500	403667760	4750	4750	4750	4750	0
141	20231208	182400	403667760	4750	4750	4750	4750	0
142	20231208	182300	403667760	4750	4750	4750	4750	0
143	20231208	182200	403667760	4750	4750	4750	4750	0
144	20231208	182100	403667760	4750	4750	4750	4750	0
145	20231208	182000	403667760	4750	4750	4750	4750	0
146	20231208	181900	403667760	4750	4750	4750	4750	0
147	20231208	181800	403667760	4750	4750	4750	4750	0
148	20231208	181700	403667760	4750	4750	4750	4750	0
149	20231208	181600	403667760	4750	4750	4750	4750	0
150	20231208	181500	403667760	4750	4750	4750	4750	0
151	20231208	181400	403667760	4750	4750	4750	4750	0
152	20231208	181300	403667760	4750	4750	4750	4750	1642
153	20231208	181200	403667760	4750	4750	4750	4750	0
154	20231208	181100	403667760	4750	4750	4750	4750	0
155	20231208	181000	403667760	4750	4750	4750	4750	0
156	20231208	180900	403667760	4750	4750	4750	4750	0
157	20231208	180800	403667760	4750	4750	4750	4750	0
158	20231208	180700	403667760	4750	4750	4750	4750	0
159	20231208	180600	403667760	4750	4750	4750	4750	0
160	20231208	180500	403667760	4750	4750	4750	4750	0
161	20231208	180400	403667760	4750	4750	4750	4750	0
162	20231208	180300	403667760	4750	4750	4750	4750	0
163	20231208	180200	403667760	4750	4750	4750	4750	0
164	20231208	180100	403667760	4750	4750	4750	4750	0
165	20231208	180000	403667760	4750	4750	4750	4750	0
166	20231208	175900	403667760	4750	4750	4750	4750	0
167	20231208	175800	403667760	4750	4750	4750	4750	0
168	20231208	175700	403667760	4750	4750	4750	4750	0
169	20231208	175600	403667760	4750	4750	4750	4750	0
170	20231208	175500	403667760	4750	4750	4750	4750	0
171	20231208	175400	403667760	4750	4750	4750	4750	0
172	20231208	175300	403667760	4750	4750	4750	4750	0
173	20231208	175200	403667760	4750	4750	4750	4750	0
174	20231208	175100	403667760	4750	4750	4750	4750	0
175	20231208	175000	403667760	4750	4750	4750	4750	0
176	20231208	174900	403667760	4750	4750	4750	4750	0
177	20231208	174800	403667760	4750	4750	4750	4750	0
178	20231208	174700	403667760	4750	4750	4750	4750	0
179	20231208	174600	403667760	4750	4750	4750	4750	0
180	20231208	174500	403667760	4750	4750	4750	4750	0
181	20231208	174400	403667760	4750	4750	4750	4750	0
182	20231208	174300	403667760	4750	4750	4750	4750	1642
183	20231208	174200	403667760	4750	4750	4750	4750	0
184	20231208	174100	403667760	4750	4750	4750	4750	0
185	20231208	174000	403667760	4750	4750	4750	4750	0
186	20231208	173900	403667760	4750	4750	4750	4750	0
187	20231208	173800	403667760	4750	4750	4750	4750	0
188	20231208	173700	403667760	4750	4750	4750	4750	0
189	20231208	173600	403667760	4750	4750	4750	4750	0
190	20231208	173500	403667760	4750	4750	4750	4750	0
191	20231208	173400	403667760	4750	4750	4750	4750	0
192	20231208	173300	403667760	4750	4750	4750	4750	0
193	20231208	173200	403667760	4750	4750	4750	4750	0
194	20231208	173100	403667760	4750	4750	4750	4750	0
195	20231208	173000	403667760	4750	4750	4750	4750	0
196	20231208	172900	403667760	4750	4750	4750	4750	0
197	20231208	172800	403667760	4750	4750	4750	4750	0
198	20231208	172700	403667760	4750	4750	4750	4750	0
199	20231208	172600	403667760	4750	4750	4750	4750	0
200	20231208	172500	403667760	4750	4750	4750	4750	0
201	20231208	172400	403667760	4750	4750	4750	4750	0
202	20231208	172300	403667760	4750	4750	4750	4750	0
203	20231208	172200	403667760	4750	4750	4750	4750	0
204	20231208	172100	403667760	4750	4750	4750	4750	0
205	20231208	172000	403667760	4750	4750	4750	4750	0
206	20231208	171900	403667760	4750	4750	4750	4750	0
207	20231208	171800	403667760	4750	4750	4750	4750	0
208	20231208	171700	403667760	4750	4750	4750	4750	0
209	20231208	171600	403667760	4750	4750	4750	4750	0
210	20231208	171500	403667760	4750	4750	4750	4750	0
211	20231208	171400	403667760	4750	4750	4750	4750	0
212	20231208	171300	403667760	4750	4750	4750	4750	1642
213	20231208	171200	403667760	4750	4750	4750	4750	0
214	20231208	171100	403667760	4750	4750	4750	4750	0
215	20231208	171000	403667760	4750	4750	4750	4750	0
216	20231208	170900	403667760	4750	4750	4750	4750	0
217	20231208	170800	403667760	4750	4750	4750	4750	0
218	20231208	170700	403667760	4750	4750	4750	4750	0
219	20231208	170600	403667760	4750	4750	4750	4750	0
220	20231208	170500	403667760	4750	4750	4750	4750	0
221	20231208	170400	403667760	4750	4750	4750	4750	0
222	20231208	170300	403667760	4750	4750	4750	4750	0
223	20231208	170200	403667760	4750	4750	4750	4750	0
224	20231208	170100	403667760	4750	4750	4750	4750	0
225	20231208	170000	403667760	4750	4750	4750	4750	0
226	20231208	165900	403667760	4750	4750	4750	4750	0
227	20231208	165800	403667760	4750	4750	4750	4750	0
228	20231208	165700	403667760	4750	4750	4750	4750	0
229	20231208	165600	403667760	4750	4750	4750	4750	0
230	20231208	165500	403667760	4750	4750	4750	4750	0
231	20231208	165400	403667760	4750	4750	4750	4750	0
232	20231208	165300	403667760	4750	4750	4750	4750	0
233	20231208	165200	403667760	4750	4750	4750	4750	0
234	20231208	165100	403667760	4750	4750	4750	4750	0
235	20231208	165000	403667760	4750	4750	4750	4750	0
236	20231208	164900	403667760	4750	4750	4750	4750	0
237	20231208	164800	403667760	4750	4750	4750	4750	0
238	20231208	164700	403667760	4750	4750	4750	4750	0
239	20231208	164600	403667760	4750	4750	4750	4750	0
240	20231208	164500	403667760	4750	4750	4750	4750	0
241	20231208	164400	403667760	4750	4750	4750	4750	0
242	20231208	164300	403667760	4750	4750	4750	4750	1642
243	20231208	164200	403667760	4750	4750	4750	4750	0
244	20231208	164100	403667760	4750	4750	4750	4750	0
245	20231208	164000	403667760	4750	4750	4750	4750	0
246	20231208	163900	403667760	4750	4750	4750	4750	0
247	20231208	163800	403667760	4750	4750	4750	4750	0
248	20231208	163700	403667760	4750	4750	4750	4750	0
249	20231208	163600	403667760	4750	4750	4750	4750	0
250	20231208	163500	403667760	4750	4750	4750	4750	0
251	20231208	163400	403667760	4750	4750	4750	4750	0
252	20231208	163300	403667760	4750	4750	4750	4750	0
253	20231208	163200	403667760	4750	4750	4750	4750	0
254	20231208	163100	403667760	4750	4750	4750	4750	0
255	20231208	163000	403667760	4750	4750	4750	4750	0
256	20231208	162900	403667760	4750	4750	4750	4750	0
257	20231208	162800	403667760	4750	4750	4750	4750	0
258	20231208	162700	403667760	4750	4750	4750	4750	0
259	20231208	162600	403667760	4750	4750	4750	4750	0
260	20231208	162500	403667760	4750	4750	4750	4750	0
261	20231208	162400	403667760	4750	4750	4750	4750	0
262	20231208	162300	403667760	4750	4750	4750	4750	0
263	20231208	162200	403667760	4750	4750	4750	4750	0
264	20231208	162100	403667760	4750	4750	4750	4750	0
265	20231208	162000	403667760	4750	4750	4750	4750	0
266	20231208	161900	403667760	4750	4750	4750	4750	0
267	20231208	161800	403667760	4750	4750	4750	4750	0
268	20231208	161700	403667760	4750	4750	4750	4750	0
269	20231208	161600	403667760	4750	4750	4750	4750	0
270	20231208	161500	403667760	4750	4750	4750	4750	0
271	20231208	161400	403667760	4750	4750	4750	4750	0
272	20231208	161300	403667760	4750	4750	4750	4750	1642
273	20231208	161200	403667760	4750	4750	4750	4750	0
274	20231208	161100	403667760	4750	4750	4750	4750	0
275	20231208	161000	403667760	4750	4750	4750	4750	0
276	20231208	160900	403667760	4750	4750	4750	4750	0
277	20231208	160800	403667760	4750	4750	4750	4750	0
278	20231208	160700	403667760	4750	4750	4750	4750	0
279	20231208	160600	403667760	4750	4750	4750	4750	0
280	20231208	160500	403667760	4750	4750	4750	4750	0
281	20231208	160400	403667760	4750	4750	4750	4750	0
282	20231208	160300	403667760	4750	4750	4750	4750	0
283	20231208	160200	403667760	4750	4750	4750	4750	0
284	20231208	160100	403667760	4750	4750	4750	4750	0
285	20231208	160000	403667760	4750	4750	4750	4750	0
286	20231208	155900	403667760	4750	4750	4750	4750	0
287	20231208	155800	403667760	4750	4750	4750	4750	0
288	20231208	155700	403667760	4750	4750	4750	4750	0
289	20231208	155600	403667760	4750	4750	4750	4750	0
290	20231208	155500	403667760	4750	4750	4750	4750	0
291	20231208	155400	403667760	4750	4750	4750	4750	0
292	20231208	155300	403667760	4750	4750	4750	4750	0
293	20231208	155200	403667760	4750	4750	4750	4750	0
294	20231208	155100	403667760	4750	4750	4750	4750	0
295	20231208	155000	403667760	4750	4750	4750	4750	0
296	20231208	154900	403667760	4750	4750	4750	4750	0
297	20231208	154800	403667760	4750	4750	4750	4750	0
298	20231208	154700	403667760	4750	4750	4750	4750	0
299	20231208	154600	403667760	4750	4750	4750	4750	0
300	20231208	154500	403667760	4750	4750	4750	4750	0
301	20231208	154400	403667760	4750	4750	4750	4750	0
302	20231208	154300	403667760	4750	4750	4750	4750	1642
303	20231208	154200	403667760	4750	4750	4750	4750	0
304	20231208	154100	403667760	4750	4750	4750	4750	0
305	20231208	154000	403667760	4750	4750	4750	4750	0
306	20231208	153900	403667760	4750	4750	4750	4750	0
307	20231208	153800	403667760	4750	4750	4750	4750	0
308	20231208	153700	403667760	4750	4750	4750	4750	0
309	20231208	153600	403667760	4750	4750	4750	4750	0
310	20231208	153500	403667760	4750	4750	4750	4750	0
311	20231208	153400	403667760	4750	4750	4750	4750	0
312	20231208	153300	403667760	4750	4750	4750	4750	0
313	20231208	153200	403667760	4750	4750	4750	4750	0
314	20231208	153100	403667760	4750	4750	4750	4750	0
315	20231208	153000	403667760	4750	4750	4750	4750	1642
316	20231208	152900	395868260	4730	4730	4730	4730	0
317	20231208	152800	395868260	4730	4730	4730	4730	0
318	20231208	152700	395868260	4730	4730	4730	4730	0
319	20231208	152600	395868260	4730	4730	4730	4730	0
320	20231208	152500	395868260	4730	4730	4730	4730	0
321	20231208	152400	395868260	4730	4730	4730	4730	0
322	20231208	152300	395868260	4730	4730	4730	4730	0
323	20231208	152200	395868260	4730	4730	4730	4730	0
324	20231208	152100	395868260	4730	4730	4730	4730	0
325	20231208	152000	395868260	4730	4730	4730	4730	0
326	20231208	151900	395868260	4730	4715	4730	4710	584
327	20231208	151800	393110305	4715	4715	4715	4710	155
328	20231208	151700	392379725	4720	4720	4720	4720	0
329	20231208	151600	392379725	4720	4720	4720	4720	0
330	20231208	151500	392379725	4720	4720	4720	4720	33
331	20231208	151400	392223965	4725	4725	4725	4725	0
332	20231208	151300	392223965	4725	4725	4725	4725	443
333	20231208	151200	390130790	4725	4725	4730	4725	466
334	20231208	151100	387928900	4720	4720	4725	4720	308
335	20231208	151000	386475100	4720	4720	4720	4720	40
336	20231208	150900	386286300	4720	4720	4720	4720	1
337	20231208	150800	386281580	4715	4715	4715	4715	108
338	20231208	150700	385772360	4695	4695	4695	4695	30
339	20231208	150600	385631510	4695	4700	4700	4695	230
340	20231208	150500	384550570	4700	4700	4700	4700	0
341	20231208	150400	384550570	4700	4700	4700	4700	53
342	20231208	150300	384301470	4695	4695	4695	4695	21
343	20231208	150200	384202875	4700	4700	4700	4700	0
344	20231208	150100	384202875	4700	4700	4700	4700	0
345	20231208	150000	384202875	4700	4695	4700	4695	5
346	20231208	145900	384179395	4695	4695	4695	4695	25
347	20231208	145800	384062020	4695	4695	4695	4695	0
348	20231208	145700	384062020	4695	4685	4695	4680	183
349	20231208	145600	383204255	4685	4690	4690	4685	200
350	20231208	145500	382266755	4690	4690	4690	4690	162
351	20231208	145400	381506975	4690	4690	4690	4690	38
352	20231208	145300	381328755	4690	4690	4690	4690	0
353	20231208	145200	381328755	4690	4690	4690	4690	0
354	20231208	145100	381328755	4690	4690	4690	4690	0
355	20231208	145000	381328755	4690	4690	4690	4690	0
356	20231208	144900	381328755	4690	4690	4690	4690	0
357	20231208	144800	381328755	4690	4690	4690	4690	0
358	20231208	144700	381328755	4690	4695	4695	4690	25
359	20231208	144600	381211455	4685	4680	4685	4680	613
360	20231208	144500	378340050	4665	4665	4665	4665	0
361	20231208	144400	378340050	4665	4665	4665	4665	0
362	20231208	144300	378340050	4665	4665	4665	4665	0
363	20231208	144200	378340050	4665	4665	4665	4665	0
364	20231208	144100	378340050	4665	4665	4665	4665	177
365	20231208	144000	377514345	4665	4665	4665	4665	0
366	20231208	143900	377514345	4665	4665	4665	4665	30
367	20231208	143800	377374395	4665	4685	4685	4665	122
368	20231208	143700	376805225	4670	4665	4670	4665	111
369	20231208	143600	376287405	4665	4665	4675	4660	255
370	20231208	143500	375095595	4660	4680	4680	4655	2806
371	20231208	143400	362003490	4680	4680	4680	4680	5
372	20231208	143300	361980090	4685	4685	4685	4685	0
373	20231208	143200	361980090	4685	4685	4685	4685	0
374	20231208	143100	361980090	4685	4685	4685	4685	0
375	20231208	143000	361980090	4685	4685	4685	4685	0
376	20231208	142900	361980090	4685	4685	4685	4685	0
377	20231208	142800	361980090	4685	4685	4685	4685	7
378	20231208	142700	361947295	4685	4690	4690	4675	1802
379	20231208	142600	353516785	4670	4670	4670	4670	0
380	20231208	142500	353516785	4670	4670	4670	4670	0
381	20231208	142400	353516785	4670	4700	4700	4670	786
382	20231208	142300	349832360	4700	4715	4720	4700	606
383	20231208	142200	346982210	4710	4710	4710	4710	34
384	20231208	142100	346822070	4720	4720	4720	4720	5
385	20231208	142000	346798470	4720	4720	4720	4720	0
386	20231208	141900	346798470	4720	4720	4720	4720	6
387	20231208	141800	346770150	4720	4720	4720	4720	0
388	20231208	141700	346770150	4720	4720	4720	4720	53
389	20231208	141600	346519990	4730	4730	4730	4730	0
390	20231208	141500	346519990	4730	4730	4730	4720	5
391	20231208	141400	346496350	4720	4730	4730	4715	6
392	20231208	141300	346468005	4710	4710	4710	4710	0
393	20231208	141200	346468005	4710	4710	4710	4710	1
394	20231208	141100	346463295	4730	4730	4730	4730	0
395	20231208	141000	346463295	4730	4730	4730	4730	0
396	20231208	140900	346463295	4730	4730	4730	4730	1
397	20231208	140800	346458565	4705	4705	4705	4705	5
398	20231208	140700	346435040	4700	4700	4700	4700	36
399	20231208	140600	346265840	4695	4695	4695	4695	0
400	20231208	140500	346265840	4695	4695	4695	4695	0
401	20231208	140400	346265840	4695	4700	4700	4695	186
402	20231208	140300	345392425	4700	4700	4700	4700	471
403	20231208	140200	343178725	4700	4700	4700	4700	0
404	20231208	140100	343178725	4700	4700	4700	4700	0
405	20231208	140000	343178725	4700	4700	4700	4700	0
406	20231208	135900	343178725	4700	4700	4700	4700	107
407	20231208	135800	342675825	4695	4695	4695	4695	0
408	20231208	135700	342675825	4695	4690	4725	4690	14
409	20231208	135600	342609805	4695	4695	4695	4695	203
410	20231208	135500	341656720	4695	4695	4695	4695	0
411	20231208	135400	341656720	4695	4695	4695	4695	0
412	20231208	135300	341656720	4695	4695	4695	4695	0
413	20231208	135200	341656720	4695	4695	4695	4695	0
414	20231208	135100	341656720	4695	4695	4695	4695	0
415	20231208	135000	341656720	4695	4695	4695	4695	101
416	20231208	134900	341182525	4690	4690	4690	4690	0
417	20231208	134800	341182525	4690	4695	4695	4680	244
418	20231208	134700	340037910	4695	4695	4695	4695	15
419	20231208	134600	339967485	4695	4695	4695	4695	0
420	20231208	134500	339967485	4695	4695	4695	4695	0
421	20231208	134400	339967485	4695	4695	4695	4695	47
422	20231208	134300	339746820	4695	4695	4695	4695	101
423	20231208	134200	339272625	4695	4695	4695	4695	2
424	20231208	134100	339263235	4695	4695	4695	4695	0
425	20231208	134000	339263235	4695	4695	4695	4695	229
426	20231208	133900	338188080	4695	4695	4695	4695	0
427	20231208	133800	338188080	4695	4695	4695	4695	10
428	20231208	133700	338141130	4695	4695	4695	4695	12
429	20231208	133600	338084790	4695	4695	4695	4695	100
430	20231208	133500	337615290	4695	4695	4695	4695	183
431	20231208	133400	336756105	4695	4695	4695	4695	117
432	20231208	133300	336206790	4695	4680	4695	4680	2
433	20231208	133200	336197415	4680	4695	4695	4680	107
434	20231208	133100	335695110	4700	4700	4700	4700	1
435	20231208	133000	335690410	4695	4695	4695	4695	1
436	20231208	132900	335685715	4700	4700	4700	4700	0
437	20231208	132800	335685715	4700	4695	4700	4695	23
438	20231208	132700	335577715	4695	4695	4695	4695	0
439	20231208	132600	335577715	4695	4695	4695	4695	0
440	20231208	132500	335577715	4695	4695	4695	4695	0
441	20231208	132400	335577715	4695	4695	4695	4695	113
442	20231208	132300	335047180	4700	4700	4700	4700	0
443	20231208	132200	335047180	4700	4700	4700	4700	0
444	20231208	132100	335047180	4700	4695	4700	4695	53
445	20231208	132000	334798330	4700	4700	4700	4700	0
446	20231208	131900	334798330	4700	4700	4700	4700	0
447	20231208	131800	334798330	4700	4700	4700	4700	0
448	20231208	131700	334798330	4700	4700	4700	4700	0
449	20231208	131600	334798330	4700	4700	4700	4700	0
450	20231208	131500	334798330	4700	4700	4700	4700	10
451	20231208	131400	334751330	4700	4700	4700	4700	0
452	20231208	131300	334751330	4700	4700	4700	4700	0
453	20231208	131200	334751330	4700	4700	4700	4700	0
454	20231208	131100	334751330	4700	4700	4700	4700	0
455	20231208	131000	334751330	4700	4695	4700	4695	33
456	20231208	130900	334596390	4695	4695	4695	4695	0
457	20231208	130800	334596390	4695	4695	4695	4695	0
458	20231208	130700	334596390	4695	4695	4695	4695	23
459	20231208	130600	334488405	4685	4685	4685	4685	3
460	20231208	130500	334474350	4685	4685	4685	4685	0
461	20231208	130400	334474350	4685	4685	4685	4685	512
462	20231208	130300	332075630	4685	4685	4685	4685	0
463	20231208	130200	332075630	4685	4685	4685	4685	1
464	20231208	130100	332070945	4675	4675	4675	4675	0
465	20231208	130000	332070945	4675	4680	4680	4675	66
466	20231208	125900	331762365	4675	4675	4675	4675	1
467	20231208	125800	331757690	4680	4675	4680	4675	16
468	20231208	125700	331682825	4695	4700	4700	4685	204
469	20231208	125600	330726725	4695	4715	4715	4695	920
470	20231208	125500	326400645	4715	4710	4715	4710	47
471	20231208	125400	326179065	4705	4705	4705	4705	0
472	20231208	125300	326179065	4705	4705	4705	4705	0
473	20231208	125200	326179065	4705	4705	4705	4705	0
474	20231208	125100	326179065	4705	4705	4705	4705	0
475	20231208	125000	326179065	4705	4705	4705	4705	1
476	20231208	124900	326174360	4705	4705	4705	4705	7
477	20231208	124800	326141425	4710	4710	4710	4710	0
478	20231208	124700	326141425	4710	4705	4710	4705	59
479	20231208	124600	325863575	4705	4705	4705	4705	0
480	20231208	124500	325863575	4705	4705	4705	4705	18
481	20231208	124400	325778885	4705	4725	4725	4705	1420
482	20231208	124300	319079925	4740	4740	4740	4740	0
483	20231208	124200	319079925	4740	4740	4740	4740	0
484	20231208	124100	319079925	4740	4740	4740	4740	0
485	20231208	124000	319079925	4740	4740	4740	4740	0
486	20231208	123900	319079925	4740	4740	4740	4740	3
487	20231208	123800	319065705	4740	4740	4740	4740	0
488	20231208	123700	319065705	4740	4740	4740	4740	0
489	20231208	123600	319065705	4740	4740	4740	4740	0
490	20231208	123500	319065705	4740	4740	4740	4740	0
491	20231208	123400	319065705	4740	4740	4740	4740	0
492	20231208	123300	319065705	4740	4740	4740	4740	1
493	20231208	123200	319060965	4725	4725	4725	4725	0
494	20231208	123100	319060965	4725	4725	4725	4725	7
495	20231208	123000	319027890	4740	4740	4740	4740	0
496	20231208	122900	319027890	4740	4740	4740	4735	3
497	20231208	122800	319013675	4735	4730	4740	4730	214
498	20231208	122700	317999770	4730	4730	4730	4730	0
499	20231208	122600	317999770	4730	4725	4730	4725	2
500	20231208	122500	317990315	4720	4720	4720	4720	50
501	20231208	122400	317754315	4715	4715	4715	4715	100
502	20231208	122300	317282815	4710	4710	4710	4710	0
503	20231208	122200	317282815	4710	4710	4710	4710	0
504	20231208	122100	317282815	4710	4710	4710	4710	0
505	20231208	122000	317282815	4710	4710	4710	4710	0
506	20231208	121900	317282815	4710	4710	4710	4710	1
507	20231208	121800	317278105	4710	4710	4710	4710	19
508	20231208	121700	317188615	4710	4710	4710	4710	218
509	20231208	121600	316161835	4710	4710	4710	4710	153
510	20231208	121500	315441205	4710	4710	4710	4710	0
511	20231208	121400	315441205	4710	4710	4710	4710	40
512	20231208	121300	315252805	4710	4710	4710	4710	0
513	20231208	121200	315252805	4710	4710	4710	4710	15
514	20231208	121100	315182155	4700	4700	4700	4700	1
515	20231208	121000	315177455	4700	4700	4700	4700	180
516	20231208	120900	314331455	4700	4700	4700	4700	0
517	20231208	120800	314331455	4700	4690	4700	4690	13
518	20231208	120700	314270365	4690	4690	4690	4690	0
519	20231208	120600	314270365	4690	4695	4695	4690	424
520	20231208	120500	312281310	4695	4695	4695	4695	0
521	20231208	120400	312281310	4695	4695	4695	4695	1
522	20231208	120300	312276615	4690	4705	4710	4690	263
523	20231208	120200	311040390	4710	4710	4710	4710	0
524	20231208	120100	311040390	4710	4700	4710	4700	96
525	20231208	120000	310588940	4710	4700	4710	4700	268
526	20231208	115900	309329290	4700	4700	4700	4700	74
527	20231208	115800	308981490	4710	4705	4710	4705	56
528	20231208	115700	308717755	4710	4710	4710	4710	155
529	20231208	115600	307987705	4685	4685	4685	4685	5
530	20231208	115500	307964280	4710	4710	4715	4675	1081
531	20231208	115400	302872800	4715	4670	4720	4670	27
532	20231208	115300	302745535	4700	4670	4715	4670	286
533	20231208	115200	301401725	4670	4650	4670	4650	1205
534	20231208	115100	295795235	4650	4650	4650	4650	0
535	20231208	115000	295795235	4650	4650	4650	4650	0
536	20231208	114900	295795235	4650	4650	4650	4650	13
537	20231208	114800	295734785	4650	4645	4650	4645	136
538	20231208	114700	295102885	4645	4645	4645	4645	1
539	20231208	114600	295098240	4645	4645	4645	4645	1
540	20231208	114500	295093595	4650	4650	4650	4650	37
541	20231208	114400	294921545	4650	4650	4650	4650	0
542	20231208	114300	294921545	4650	4650	4650	4650	0
543	20231208	114200	294921545	4650	4650	4650	4650	38
544	20231208	114100	294744845	4650	4650	4650	4650	0
545	20231208	114000	294744845	4650	4650	4650	4650	0
546	20231208	113900	294744845	4650	4650	4650	4650	10
547	20231208	113800	294698345	4650	4650	4650	4650	0
548	20231208	113700	294698345	4650	4650	4650	4650	51
549	20231208	113600	294461195	4650	4650	4650	4650	49
550	20231208	113500	294233345	4650	4650	4650	4650	249
551	20231208	113400	293075495	4640	4640	4640	4640	0
552	20231208	113300	293075495	4640	4640	4640	4640	89
553	20231208	113200	292662535	4640	4640	4640	4640	0
554	20231208	113100	292662535	4640	4640	4640	4640	0
555	20231208	113000	292662535	4640	4640	4640	4640	0
556	20231208	112900	292662535	4640	4640	4640	4640	69
557	20231208	112800	292342375	4640	4640	4640	4640	352
558	20231208	112700	290709095	4650	4650	4650	4650	0
559	20231208	112600	290709095	4650	4650	4650	4650	0
560	20231208	112500	290709095	4650	4650	4650	4650	0
561	20231208	112400	290709095	4650	4650	4650	4650	0
562	20231208	112300	290709095	4650	4650	4650	4650	0
563	20231208	112200	290709095	4650	4650	4650	4650	0
564	20231208	112100	290709095	4650	4650	4650	4650	0
565	20231208	112000	290709095	4650	4645	4650	4645	43
566	20231208	111900	290509250	4645	4645	4645	4645	350
567	20231208	111800	288883500	4640	4640	4640	4640	0
568	20231208	111700	288883500	4640	4640	4640	4640	0
569	20231208	111600	288883500	4640	4640	4640	4640	0
570	20231208	111500	288883500	4640	4640	4640	4640	0
571	20231208	111400	288883500	4640	4650	4650	4630	1420
572	20231208	111300	282301610	4650	4650	4650	4650	0
573	20231208	111200	282301610	4650	4650	4650	4650	0
574	20231208	111100	282301610	4650	4650	4650	4650	0
575	20231208	111000	282301610	4650	4650	4650	4650	0
576	20231208	110900	282301610	4650	4650	4650	4650	0
577	20231208	110800	282301610	4650	4650	4650	4650	0
578	20231208	110700	282301610	4650	4650	4650	4650	300
579	20231208	110600	280906610	4655	4655	4655	4655	0
580	20231208	110500	280906610	4655	4655	4655	4655	0
581	20231208	110400	280906610	4655	4655	4655	4655	13
582	20231208	110300	280846095	4660	4660	4660	4660	0
583	20231208	110200	280846095	4660	4660	4660	4660	51
584	20231208	110100	280608435	4650	4650	4650	4650	0
585	20231208	110000	280608435	4650	4650	4650	4650	0
586	20231208	105900	280608435	4650	4650	4650	4650	0
587	20231208	105800	280608435	4650	4650	4650	4650	0
588	20231208	105700	280608435	4650	4650	4650	4650	2
589	20231208	105600	280599135	4645	4645	4645	4645	0
590	20231208	105500	280599135	4645	4645	4645	4645	2
591	20231208	105400	280589845	4645	4645	4645	4645	124
592	20231208	105300	280013865	4645	4645	4645	4645	11
593	20231208	105200	279962770	4645	4645	4645	4645	120
594	20231208	105100	279405370	4645	4645	4645	4645	190
595	20231208	105000	278522820	4660	4665	4665	4655	331
596	20231208	104900	276978975	4655	4660	4660	4655	1810
597	20231208	104800	268552695	4660	4660	4660	4660	0
598	20231208	104700	268552695	4660	4660	4660	4660	4
599	20231208	104600	268534055	4665	4665	4665	4665	5
600	20231208	104500	268510730	4665	4665	4665	4665	15
601	20231208	104400	268440755	4665	4665	4665	4665	0
602	20231208	104300	268440755	4665	4665	4665	4665	1
603	20231208	104200	268436090	4660	4660	4660	4660	0
604	20231208	104100	268436090	4660	4660	4660	4660	48
605	20231208	104000	268212410	4660	4660	4660	4660	20
606	20231208	103900	268119210	4655	4655	4655	4655	1
607	20231208	103800	268114555	4660	4655	4660	4655	184
608	20231208	103700	267257620	4645	4645	4645	4645	1
609	20231208	103600	267252975	4650	4650	4650	4650	0
610	20231208	103500	267252975	4650	4660	4660	4650	1504
611	20231208	103400	260258920	4650	4650	4650	4650	241
612	20231208	103300	259138270	4660	4660	4660	4660	0
613	20231208	103200	259138270	4660	4660	4660	4660	0
614	20231208	103100	259138270	4660	4660	4660	4660	0
615	20231208	103000	259138270	4660	4660	4660	4660	1
616	20231208	102900	259133610	4665	4665	4665	4665	0
617	20231208	102800	259133610	4665	4650	4665	4650	290
618	20231208	102700	257782050	4650	4650	4650	4650	683
619	20231208	102600	254606100	4635	4635	4635	4635	40
620	20231208	102500	254420700	4640	4640	4640	4640	100
621	20231208	102400	253956700	4640	4650	4650	4640	225
622	20231208	102300	252910750	4650	4650	4650	4650	286
623	20231208	102200	251580850	4655	4655	4655	4655	0
624	20231208	102100	251580850	4655	4655	4655	4655	5
625	20231208	102000	251557575	4650	4675	4685	4650	602
626	20231208	101900	248756830	4675	4660	4675	4655	2533
627	20231208	101800	236962100	4655	4685	4685	4655	2882
628	20231208	101700	223481930	4685	4685	4685	4685	2
629	20231208	101600	223472560	4690	4690	4690	4690	733
630	20231208	101500	220034790	4690	4690	4690	4690	0
631	20231208	101400	220034790	4690	4690	4690	4690	280
632	20231208	101300	218721590	4690	4690	4690	4690	311
633	20231208	101200	217263000	4700	4705	4705	4700	2500
634	20231208	101100	205512345	4720	4705	4720	4705	317
635	20231208	101000	204020845	4705	4705	4705	4705	0
636	20231208	100900	204020845	4705	4705	4705	4705	1
637	20231208	100800	204016140	4720	4705	4720	4705	839
638	20231208	100700	200067140	4720	4720	4720	4720	0
639	20231208	100600	200067140	4720	4720	4720	4720	0
640	20231208	100500	200067140	4720	4720	4720	4720	1
641	20231208	100400	200062420	4710	4710	4710	4710	50
642	20231208	100300	199826920	4710	4720	4720	4710	1020
643	20231208	100200	195020160	4720	4720	4720	4720	124
644	20231208	100100	194434880	4720	4725	4725	4720	10
645	20231208	100000	194387675	4725	4725	4725	4725	210
646	20231208	095900	193395425	4730	4730	4730	4730	0
647	20231208	095800	193395425	4730	4730	4730	4730	0
648	20231208	095700	193395425	4730	4730	4730	4730	0
649	20231208	095600	193395425	4730	4730	4730	4730	265
650	20231208	095500	192141975	4740	4740	4740	4740	0
651	20231208	095400	192141975	4740	4740	4740	4740	0
652	20231208	095300	192141975	4740	4740	4740	4740	0
653	20231208	095200	192141975	4740	4740	4740	4740	0
654	20231208	095100	192141975	4740	4740	4740	4740	0
655	20231208	095000	192141975	4740	4740	4740	4740	0
656	20231208	094900	192141975	4740	4740	4740	4740	1
657	20231208	094800	192137235	4730	4750	4750	4730	97
658	20231208	094700	191678405	4730	4730	4730	4730	0
659	20231208	094600	191678405	4730	4735	4735	4730	219
660	20231208	094500	190642165	4735	4735	4735	4735	0
661	20231208	094400	190642165	4735	4740	4740	4735	83
662	20231208	094300	190249120	4740	4740	4740	4740	96
663	20231208	094200	189794080	4730	4730	4730	4730	333
664	20231208	094100	188218990	4730	4730	4730	4730	0
665	20231208	094000	188218990	4730	4740	4740	4730	647
666	20231208	093900	185158580	4730	4740	4740	4730	116
667	20231208	093800	184609890	4730	4730	4730	4730	66
668	20231208	093700	184297710	4730	4735	4735	4730	312
669	20231208	093600	182820445	4745	4740	4745	4735	668
670	20231208	093500	179651975	4740	4740	4740	4740	451
671	20231208	093400	177514235	4740	4740	4740	4735	730
672	20231208	093300	174055035	4740	4740	4740	4740	1063
673	20231208	093200	169016415	4740	4740	4740	4740	0
674	20231208	093100	169016415	4740	4740	4740	4740	1
675	20231208	093000	169011675	4750	4745	4750	4745	131
676	20231208	092900	168389710	4745	4745	4745	4745	185
677	20231208	092800	167511885	4750	4750	4750	4750	47
678	20231208	092700	167288635	4750	4750	4750	4750	20
679	20231208	092600	167193635	4750	4740	4750	4740	300
680	20231208	092500	165770635	4750	4745	4750	4740	82
681	20231208	092400	165381455	4750	4750	4750	4750	110
682	20231208	092300	164858955	4740	4740	4740	4740	358
683	20231208	092200	163162035	4740	4740	4740	4740	634
684	20231208	092100	160156875	4735	4740	4740	4735	284
685	20231208	092000	158811885	4740	4740	4740	4740	100
686	20231208	091900	158337885	4775	4730	4790	4730	1388
687	20231208	091800	151742005	4730	4705	4730	4705	13
688	20231208	091700	151680590	4710	4730	4730	4705	832
689	20231208	091600	147745315	4705	4705	4705	4705	110
690	20231208	091500	147227765	4735	4700	4735	4700	222
691	20231208	091400	146181700	4700	4705	4720	4700	7
692	20231208	091300	146148715	4700	4685	4720	4685	112
693	20231208	091200	145623615	4685	4690	4690	4685	192
694	20231208	091100	144723835	4730	4730	4730	4690	222
695	20231208	091000	143674375	4690	4685	4690	4685	205
696	20231208	090900	142712935	4730	4680	4730	4680	329
697	20231208	090800	141173165	4680	4725	4735	4680	101
698	20231208	090700	140695035	4725	4755	4755	4630	2924
699	20231208	090600	126916895	4755	4770	4770	4755	2269
700	20231208	090500	116108230	4760	4790	4805	4760	4139
701	20231208	090400	96300045	4790	4760	4790	4755	2848
702	20231208	090300	82710305	4755	4765	4765	4750	1425
703	20231208	090200	75940110	4755	4750	4780	4750	3659
704	20231208	090100	58551755	4750	4725	4750	4715	4604
705	20231208	090000	36725000	4735	4700	4750	4695	6718