KissMeData/378850/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211500	329184575	4165	4165	4165	4165	1545
3	20231204	211400	329184575	4165	4165	4165	4165	0
4	20231204	211300	329184575	4165	4165	4165	4165	0
5	20231204	211200	329184575	4165	4165	4165	4165	0
6	20231204	211100	329184575	4165	4165	4165	4165	0
7	20231204	211000	329184575	4165	4165	4165	4165	0
8	20231204	210900	329184575	4165	4165	4165	4165	0
9	20231204	210800	329184575	4165	4165	4165	4165	0
10	20231204	210700	329184575	4165	4165	4165	4165	0
11	20231204	210600	329184575	4165	4165	4165	4165	0
12	20231204	210500	329184575	4165	4165	4165	4165	0
13	20231204	210400	329184575	4165	4165	4165	4165	0
14	20231204	210300	329184575	4165	4165	4165	4165	0
15	20231204	210200	329184575	4165	4165	4165	4165	0
16	20231204	210100	329184575	4165	4165	4165	4165	0
17	20231204	210000	329184575	4165	4165	4165	4165	0
18	20231204	205900	329184575	4165	4165	4165	4165	0
19	20231204	205800	329184575	4165	4165	4165	4165	0
20	20231204	205700	329184575	4165	4165	4165	4165	0
21	20231204	205600	329184575	4165	4165	4165	4165	0
22	20231204	205500	329184575	4165	4165	4165	4165	0
23	20231204	205400	329184575	4165	4165	4165	4165	0
24	20231204	205300	329184575	4165	4165	4165	4165	0
25	20231204	205200	329184575	4165	4165	4165	4165	0
26	20231204	205100	329184575	4165	4165	4165	4165	0
27	20231204	205000	329184575	4165	4165	4165	4165	0
28	20231204	204900	329184575	4165	4165	4165	4165	0
29	20231204	204800	329184575	4165	4165	4165	4165	0
30	20231204	204700	329184575	4165	4165	4165	4165	0
31	20231204	204600	329184575	4165	4165	4165	4165	0
32	20231204	204500	329184575	4165	4165	4165	4165	1545
33	20231204	204400	329184575	4165	4165	4165	4165	0
34	20231204	204300	329184575	4165	4165	4165	4165	0
35	20231204	204200	329184575	4165	4165	4165	4165	0
36	20231204	204100	329184575	4165	4165	4165	4165	0
37	20231204	204000	329184575	4165	4165	4165	4165	0
38	20231204	203900	329184575	4165	4165	4165	4165	0
39	20231204	203800	329184575	4165	4165	4165	4165	0
40	20231204	203700	329184575	4165	4165	4165	4165	0
41	20231204	203600	329184575	4165	4165	4165	4165	0
42	20231204	203500	329184575	4165	4165	4165	4165	0
43	20231204	203400	329184575	4165	4165	4165	4165	0
44	20231204	203300	329184575	4165	4165	4165	4165	0
45	20231204	203200	329184575	4165	4165	4165	4165	0
46	20231204	203100	329184575	4165	4165	4165	4165	0
47	20231204	203000	329184575	4165	4165	4165	4165	0
48	20231204	202900	329184575	4165	4165	4165	4165	0
49	20231204	202800	329184575	4165	4165	4165	4165	0
50	20231204	202700	329184575	4165	4165	4165	4165	0
51	20231204	202600	329184575	4165	4165	4165	4165	0
52	20231204	202500	329184575	4165	4165	4165	4165	0
53	20231204	202400	329184575	4165	4165	4165	4165	0
54	20231204	202300	329184575	4165	4165	4165	4165	0
55	20231204	202200	329184575	4165	4165	4165	4165	0
56	20231204	202100	329184575	4165	4165	4165	4165	0
57	20231204	202000	329184575	4165	4165	4165	4165	0
58	20231204	201900	329184575	4165	4165	4165	4165	0
59	20231204	201800	329184575	4165	4165	4165	4165	0
60	20231204	201700	329184575	4165	4165	4165	4165	0
61	20231204	201600	329184575	4165	4165	4165	4165	0
62	20231204	201500	329184575	4165	4165	4165	4165	1545
63	20231204	201400	329184575	4165	4165	4165	4165	0
64	20231204	201300	329184575	4165	4165	4165	4165	0
65	20231204	201200	329184575	4165	4165	4165	4165	0
66	20231204	201100	329184575	4165	4165	4165	4165	0
67	20231204	201000	329184575	4165	4165	4165	4165	0
68	20231204	200900	329184575	4165	4165	4165	4165	0
69	20231204	200800	329184575	4165	4165	4165	4165	0
70	20231204	200700	329184575	4165	4165	4165	4165	0
71	20231204	200600	329184575	4165	4165	4165	4165	0
72	20231204	200500	329184575	4165	4165	4165	4165	0
73	20231204	200400	329184575	4165	4165	4165	4165	0
74	20231204	200300	329184575	4165	4165	4165	4165	0
75	20231204	200200	329184575	4165	4165	4165	4165	0
76	20231204	200100	329184575	4165	4165	4165	4165	0
77	20231204	200000	329184575	4165	4165	4165	4165	0
78	20231204	195900	329184575	4165	4165	4165	4165	0
79	20231204	195800	329184575	4165	4165	4165	4165	0
80	20231204	195700	329184575	4165	4165	4165	4165	0
81	20231204	195600	329184575	4165	4165	4165	4165	0
82	20231204	195500	329184575	4165	4165	4165	4165	0
83	20231204	195400	329184575	4165	4165	4165	4165	0
84	20231204	195300	329184575	4165	4165	4165	4165	0
85	20231204	195200	329184575	4165	4165	4165	4165	0
86	20231204	195100	329184575	4165	4165	4165	4165	0
87	20231204	195000	329184575	4165	4165	4165	4165	0
88	20231204	194900	329184575	4165	4165	4165	4165	0
89	20231204	194800	329184575	4165	4165	4165	4165	0
90	20231204	194700	329184575	4165	4165	4165	4165	0
91	20231204	194600	329184575	4165	4165	4165	4165	0
92	20231204	194500	329184575	4165	4165	4165	4165	1545
93	20231204	194400	329184575	4165	4165	4165	4165	0
94	20231204	194300	329184575	4165	4165	4165	4165	0
95	20231204	194200	329184575	4165	4165	4165	4165	0
96	20231204	194100	329184575	4165	4165	4165	4165	0
97	20231204	194000	329184575	4165	4165	4165	4165	0
98	20231204	193900	329184575	4165	4165	4165	4165	0
99	20231204	193800	329184575	4165	4165	4165	4165	0
100	20231204	193700	329184575	4165	4165	4165	4165	0
101	20231204	193600	329184575	4165	4165	4165	4165	0
102	20231204	193500	329184575	4165	4165	4165	4165	0
103	20231204	193400	329184575	4165	4165	4165	4165	0
104	20231204	193300	329184575	4165	4165	4165	4165	0
105	20231204	193200	329184575	4165	4165	4165	4165	0
106	20231204	193100	329184575	4165	4165	4165	4165	0
107	20231204	193000	329184575	4165	4165	4165	4165	0
108	20231204	192900	329184575	4165	4165	4165	4165	0
109	20231204	192800	329184575	4165	4165	4165	4165	0
110	20231204	192700	329184575	4165	4165	4165	4165	0
111	20231204	192600	329184575	4165	4165	4165	4165	0
112	20231204	192500	329184575	4165	4165	4165	4165	0
113	20231204	192400	329184575	4165	4165	4165	4165	0
114	20231204	192300	329184575	4165	4165	4165	4165	0
115	20231204	192200	329184575	4165	4165	4165	4165	0
116	20231204	192100	329184575	4165	4165	4165	4165	0
117	20231204	192000	329184575	4165	4165	4165	4165	0
118	20231204	191900	329184575	4165	4165	4165	4165	0
119	20231204	191800	329184575	4165	4165	4165	4165	0
120	20231204	191700	329184575	4165	4165	4165	4165	0
121	20231204	191600	329184575	4165	4165	4165	4165	0
122	20231204	191500	329184575	4165	4165	4165	4165	1545
123	20231204	191400	329184575	4165	4165	4165	4165	0
124	20231204	191300	329184575	4165	4165	4165	4165	0
125	20231204	191200	329184575	4165	4165	4165	4165	0
126	20231204	191100	329184575	4165	4165	4165	4165	0
127	20231204	191000	329184575	4165	4165	4165	4165	0
128	20231204	190900	329184575	4165	4165	4165	4165	0
129	20231204	190800	329184575	4165	4165	4165	4165	0
130	20231204	190700	329184575	4165	4165	4165	4165	0
131	20231204	190600	329184575	4165	4165	4165	4165	0
132	20231204	190500	329184575	4165	4165	4165	4165	0
133	20231204	190400	329184575	4165	4165	4165	4165	0
134	20231204	190300	329184575	4165	4165	4165	4165	0
135	20231204	190200	329184575	4165	4165	4165	4165	0
136	20231204	190100	329184575	4165	4165	4165	4165	0
137	20231204	190000	329184575	4165	4165	4165	4165	0
138	20231204	185900	329184575	4165	4165	4165	4165	0
139	20231204	185800	329184575	4165	4165	4165	4165	0
140	20231204	185700	329184575	4165	4165	4165	4165	0
141	20231204	185600	329184575	4165	4165	4165	4165	0
142	20231204	185500	329184575	4165	4165	4165	4165	0
143	20231204	185400	329184575	4165	4165	4165	4165	0
144	20231204	185300	329184575	4165	4165	4165	4165	0
145	20231204	185200	329184575	4165	4165	4165	4165	0
146	20231204	185100	329184575	4165	4165	4165	4165	0
147	20231204	185000	329184575	4165	4165	4165	4165	0
148	20231204	184900	329184575	4165	4165	4165	4165	0
149	20231204	184800	329184575	4165	4165	4165	4165	0
150	20231204	184700	329184575	4165	4165	4165	4165	0
151	20231204	184600	329184575	4165	4165	4165	4165	0
152	20231204	184500	329184575	4165	4165	4165	4165	1545
153	20231204	184400	329184575	4165	4165	4165	4165	0
154	20231204	184300	329184575	4165	4165	4165	4165	0
155	20231204	184200	329184575	4165	4165	4165	4165	0
156	20231204	184100	329184575	4165	4165	4165	4165	0
157	20231204	184000	329184575	4165	4165	4165	4165	0
158	20231204	183900	329184575	4165	4165	4165	4165	0
159	20231204	183800	329184575	4165	4165	4165	4165	0
160	20231204	183700	329184575	4165	4165	4165	4165	0
161	20231204	183600	329184575	4165	4165	4165	4165	0
162	20231204	183500	329184575	4165	4165	4165	4165	0
163	20231204	183400	329184575	4165	4165	4165	4165	0
164	20231204	183300	329184575	4165	4165	4165	4165	0
165	20231204	183200	329184575	4165	4165	4165	4165	0
166	20231204	183100	329184575	4165	4165	4165	4165	0
167	20231204	183000	329184575	4165	4165	4165	4165	0
168	20231204	182900	329184575	4165	4165	4165	4165	0
169	20231204	182800	329184575	4165	4165	4165	4165	0
170	20231204	182700	329184575	4165	4165	4165	4165	0
171	20231204	182600	329184575	4165	4165	4165	4165	0
172	20231204	182500	329184575	4165	4165	4165	4165	0
173	20231204	182400	329184575	4165	4165	4165	4165	0
174	20231204	182300	329184575	4165	4165	4165	4165	0
175	20231204	182200	329184575	4165	4165	4165	4165	0
176	20231204	182100	329184575	4165	4165	4165	4165	0
177	20231204	182000	329184575	4165	4165	4165	4165	0
178	20231204	181900	329184575	4165	4165	4165	4165	0
179	20231204	181800	329184575	4165	4165	4165	4165	0
180	20231204	181700	329184575	4165	4165	4165	4165	0
181	20231204	181600	329184575	4165	4165	4165	4165	0
182	20231204	181500	329184575	4165	4165	4165	4165	1545
183	20231204	181400	329184575	4165	4165	4165	4165	0
184	20231204	181300	329184575	4165	4165	4165	4165	0
185	20231204	181200	329184575	4165	4165	4165	4165	0
186	20231204	181100	329184575	4165	4165	4165	4165	0
187	20231204	181000	329184575	4165	4165	4165	4165	0
188	20231204	180900	329184575	4165	4165	4165	4165	0
189	20231204	180800	329184575	4165	4165	4165	4165	0
190	20231204	180700	329184575	4165	4165	4165	4165	0
191	20231204	180600	329184575	4165	4165	4165	4165	0
192	20231204	180500	329184575	4165	4165	4165	4165	0
193	20231204	180400	329184575	4165	4165	4165	4165	0
194	20231204	180300	329184575	4165	4165	4165	4165	0
195	20231204	180200	329184575	4165	4165	4165	4165	0
196	20231204	180100	329184575	4165	4165	4165	4165	0
197	20231204	180000	329184575	4165	4165	4165	4165	0
198	20231204	175900	329184575	4165	4165	4165	4165	0
199	20231204	175800	329184575	4165	4165	4165	4165	0
200	20231204	175700	329184575	4165	4165	4165	4165	0
201	20231204	175600	329184575	4165	4165	4165	4165	0
202	20231204	175500	329184575	4165	4165	4165	4165	0
203	20231204	175400	329184575	4165	4165	4165	4165	0
204	20231204	175300	329184575	4165	4165	4165	4165	0
205	20231204	175200	329184575	4165	4165	4165	4165	0
206	20231204	175100	329184575	4165	4165	4165	4165	0
207	20231204	175000	329184575	4165	4165	4165	4165	0
208	20231204	174900	329184575	4165	4165	4165	4165	0
209	20231204	174800	329184575	4165	4165	4165	4165	0
210	20231204	174700	329184575	4165	4165	4165	4165	0
211	20231204	174600	329184575	4165	4165	4165	4165	0
212	20231204	174500	329184575	4165	4165	4165	4165	1545
213	20231204	174400	329184575	4165	4165	4165	4165	0
214	20231204	174300	329184575	4165	4165	4165	4165	0
215	20231204	174200	329184575	4165	4165	4165	4165	0
216	20231204	174100	329184575	4165	4165	4165	4165	0
217	20231204	174000	329184575	4165	4165	4165	4165	0
218	20231204	173900	329184575	4165	4165	4165	4165	0
219	20231204	173800	329184575	4165	4165	4165	4165	0
220	20231204	173700	329184575	4165	4165	4165	4165	0
221	20231204	173600	329184575	4165	4165	4165	4165	0
222	20231204	173500	329184575	4165	4165	4165	4165	0
223	20231204	173400	329184575	4165	4165	4165	4165	0
224	20231204	173300	329184575	4165	4165	4165	4165	0
225	20231204	173200	329184575	4165	4165	4165	4165	0
226	20231204	173100	329184575	4165	4165	4165	4165	0
227	20231204	173000	329184575	4165	4165	4165	4165	0
228	20231204	172900	329184575	4165	4165	4165	4165	0
229	20231204	172800	329184575	4165	4165	4165	4165	0
230	20231204	172700	329184575	4165	4165	4165	4165	0
231	20231204	172600	329184575	4165	4165	4165	4165	0
232	20231204	172500	329184575	4165	4165	4165	4165	0
233	20231204	172400	329184575	4165	4165	4165	4165	0
234	20231204	172300	329184575	4165	4165	4165	4165	0
235	20231204	172200	329184575	4165	4165	4165	4165	0
236	20231204	172100	329184575	4165	4165	4165	4165	0
237	20231204	172000	329184575	4165	4165	4165	4165	0
238	20231204	171900	329184575	4165	4165	4165	4165	0
239	20231204	171800	329184575	4165	4165	4165	4165	0
240	20231204	171700	329184575	4165	4165	4165	4165	0
241	20231204	171600	329184575	4165	4165	4165	4165	0
242	20231204	171500	329184575	4165	4165	4165	4165	1545
243	20231204	171400	329184575	4165	4165	4165	4165	0
244	20231204	171300	329184575	4165	4165	4165	4165	0
245	20231204	171200	329184575	4165	4165	4165	4165	0
246	20231204	171100	329184575	4165	4165	4165	4165	0
247	20231204	171000	329184575	4165	4165	4165	4165	0
248	20231204	170900	329184575	4165	4165	4165	4165	0
249	20231204	170800	329184575	4165	4165	4165	4165	0
250	20231204	170700	329184575	4165	4165	4165	4165	0
251	20231204	170600	329184575	4165	4165	4165	4165	0
252	20231204	170500	329184575	4165	4165	4165	4165	0
253	20231204	170400	329184575	4165	4165	4165	4165	0
254	20231204	170300	329184575	4165	4165	4165	4165	0
255	20231204	170200	329184575	4165	4165	4165	4165	0
256	20231204	170100	329184575	4165	4165	4165	4165	0
257	20231204	170000	329184575	4165	4165	4165	4165	0
258	20231204	165900	329184575	4165	4165	4165	4165	0
259	20231204	165800	329184575	4165	4165	4165	4165	0
260	20231204	165700	329184575	4165	4165	4165	4165	0
261	20231204	165600	329184575	4165	4165	4165	4165	0
262	20231204	165500	329184575	4165	4165	4165	4165	0
263	20231204	165400	329184575	4165	4165	4165	4165	0
264	20231204	165300	329184575	4165	4165	4165	4165	0
265	20231204	165200	329184575	4165	4165	4165	4165	0
266	20231204	165100	329184575	4165	4165	4165	4165	0
267	20231204	165000	329184575	4165	4165	4165	4165	0
268	20231204	164900	329184575	4165	4165	4165	4165	0
269	20231204	164800	329184575	4165	4165	4165	4165	0
270	20231204	164700	329184575	4165	4165	4165	4165	0
271	20231204	164600	329184575	4165	4165	4165	4165	0
272	20231204	164500	329184575	4165	4165	4165	4165	1545
273	20231204	164400	329184575	4165	4165	4165	4165	0
274	20231204	164300	329184575	4165	4165	4165	4165	0
275	20231204	164200	329184575	4165	4165	4165	4165	0
276	20231204	164100	329184575	4165	4165	4165	4165	0
277	20231204	164000	329184575	4165	4165	4165	4165	0
278	20231204	163900	329184575	4165	4165	4165	4165	0
279	20231204	163800	329184575	4165	4165	4165	4165	0
280	20231204	163700	329184575	4165	4165	4165	4165	0
281	20231204	163600	329184575	4165	4165	4165	4165	0
282	20231204	163500	329184575	4165	4165	4165	4165	0
283	20231204	163400	329184575	4165	4165	4165	4165	0
284	20231204	163300	329184575	4165	4165	4165	4165	0
285	20231204	163200	329184575	4165	4165	4165	4165	0
286	20231204	163100	329184575	4165	4165	4165	4165	0
287	20231204	163000	329184575	4165	4165	4165	4165	0
288	20231204	162900	329184575	4165	4165	4165	4165	0
289	20231204	162800	329184575	4165	4165	4165	4165	0
290	20231204	162700	329184575	4165	4165	4165	4165	0
291	20231204	162600	329184575	4165	4165	4165	4165	0
292	20231204	162500	329184575	4165	4165	4165	4165	0
293	20231204	162400	329184575	4165	4165	4165	4165	0
294	20231204	162300	329184575	4165	4165	4165	4165	0
295	20231204	162200	329184575	4165	4165	4165	4165	0
296	20231204	162100	329184575	4165	4165	4165	4165	0
297	20231204	162000	329184575	4165	4165	4165	4165	0
298	20231204	161900	329184575	4165	4165	4165	4165	0
299	20231204	161800	329184575	4165	4165	4165	4165	0
300	20231204	161700	329184575	4165	4165	4165	4165	0
301	20231204	161600	329184575	4165	4165	4165	4165	0
302	20231204	161500	329184575	4165	4165	4165	4165	1545
303	20231204	161400	329184575	4165	4165	4165	4165	0
304	20231204	161300	329184575	4165	4165	4165	4165	0
305	20231204	161200	329184575	4165	4165	4165	4165	0
306	20231204	161100	329184575	4165	4165	4165	4165	0
307	20231204	161000	329184575	4165	4165	4165	4165	0
308	20231204	160900	329184575	4165	4165	4165	4165	0
309	20231204	160800	329184575	4165	4165	4165	4165	0
310	20231204	160700	329184575	4165	4165	4165	4165	0
311	20231204	160600	329184575	4165	4165	4165	4165	0
312	20231204	160500	329184575	4165	4165	4165	4165	0
313	20231204	160400	329184575	4165	4165	4165	4165	0
314	20231204	160300	329184575	4165	4165	4165	4165	0
315	20231204	160200	329184575	4165	4165	4165	4165	0
316	20231204	160100	329184575	4165	4165	4165	4165	0
317	20231204	160000	329184575	4165	4165	4165	4165	0
318	20231204	155900	329184575	4165	4165	4165	4165	0
319	20231204	155800	329184575	4165	4165	4165	4165	0
320	20231204	155700	329184575	4165	4165	4165	4165	0
321	20231204	155600	329184575	4165	4165	4165	4165	0
322	20231204	155500	329184575	4165	4165	4165	4165	0
323	20231204	155400	329184575	4165	4165	4165	4165	0
324	20231204	155300	329184575	4165	4165	4165	4165	0
325	20231204	155200	329184575	4165	4165	4165	4165	0
326	20231204	155100	329184575	4165	4165	4165	4165	0
327	20231204	155000	329184575	4165	4165	4165	4165	0
328	20231204	154900	329184575	4165	4165	4165	4165	0
329	20231204	154800	329184575	4165	4165	4165	4165	0
330	20231204	154700	329184575	4165	4165	4165	4165	0
331	20231204	154600	329184575	4165	4165	4165	4165	0
332	20231204	154500	329184575	4165	4165	4165	4165	1545
333	20231204	154400	329184575	4165	4165	4165	4165	0
334	20231204	154300	329184575	4165	4165	4165	4165	0
335	20231204	154200	329184575	4165	4165	4165	4165	0
336	20231204	154100	329184575	4165	4165	4165	4165	0
337	20231204	154000	329184575	4165	4165	4165	4165	0
338	20231204	153900	329184575	4165	4165	4165	4165	0
339	20231204	153800	329184575	4165	4165	4165	4165	0
340	20231204	153700	329184575	4165	4165	4165	4165	0
341	20231204	153600	329184575	4165	4165	4165	4165	0
342	20231204	153500	329184575	4165	4165	4165	4165	0
343	20231204	153400	329184575	4165	4165	4165	4165	0
344	20231204	153300	329184575	4165	4165	4165	4165	0
345	20231204	153200	329184575	4165	4165	4165	4165	0
346	20231204	153100	329184575	4165	4165	4165	4165	0
347	20231204	153000	329184575	4165	4165	4165	4165	1545
348	20231204	152900	322749650	4150	4150	4150	4150	0
349	20231204	152800	322749650	4150	4150	4150	4150	0
350	20231204	152700	322749650	4150	4150	4150	4150	0
351	20231204	152600	322749650	4150	4150	4150	4150	0
352	20231204	152500	322749650	4150	4150	4150	4150	0
353	20231204	152400	322749650	4150	4150	4150	4150	0
354	20231204	152300	322749650	4150	4150	4150	4150	0
355	20231204	152200	322749650	4150	4150	4150	4150	0
356	20231204	152100	322749650	4150	4150	4150	4150	0
357	20231204	152000	322749650	4150	4150	4150	4150	0
358	20231204	151900	322749650	4150	4125	4150	4125	4
359	20231204	151800	322733125	4150	4125	4150	4125	130
360	20231204	151700	322194375	4125	4125	4125	4125	4
361	20231204	151600	322177875	4150	4125	4150	4125	248
362	20231204	151500	321154850	4155	4155	4155	4155	0
363	20231204	151400	321154850	4155	4125	4155	4125	9
364	20231204	151300	321117695	4155	4155	4155	4155	0
365	20231204	151200	321117695	4155	4155	4155	4155	0
366	20231204	151100	321117695	4155	4155	4155	4155	0
367	20231204	151000	321117695	4155	4155	4155	4155	0
368	20231204	150900	321117695	4155	4155	4155	4155	0
369	20231204	150800	321117695	4155	4155	4155	4155	0
370	20231204	150700	321117695	4155	4155	4155	4155	0
371	20231204	150600	321117695	4155	4155	4155	4155	0
372	20231204	150500	321117695	4155	4155	4155	4155	0
373	20231204	150400	321117695	4155	4155	4155	4155	1
374	20231204	150300	321113540	4110	4155	4155	4110	6578
375	20231204	150200	293901490	4160	4165	4165	4160	255
376	20231204	150100	292840635	4160	4160	4160	4160	14
377	20231204	150000	292782395	4165	4165	4165	4165	500
378	20231204	145900	290699895	4165	4165	4165	4165	1
379	20231204	145800	290695730	4160	4160	4160	4160	42
380	20231204	145700	290521010	4160	4160	4160	4160	500
381	20231204	145600	288441010	4160	4160	4160	4160	0
382	20231204	145500	288441010	4160	4160	4160	4160	100
383	20231204	145400	288025010	4160	4160	4160	4160	1
384	20231204	145300	288020850	4155	4155	4155	4155	24
385	20231204	145200	287921130	4155	4155	4155	4155	258
386	20231204	145100	286849140	4160	4165	4165	4160	21
387	20231204	145000	286761775	4165	4155	4165	4155	1052
388	20231204	144900	282390455	4165	4165	4165	4165	1
389	20231204	144800	282386290	4155	4155	4155	4155	1
390	20231204	144700	282382135	4165	4155	4165	4155	28
391	20231204	144600	282265785	4165	4165	4165	4165	0
392	20231204	144500	282265785	4165	4165	4165	4165	72
393	20231204	144400	281965905	4165	4165	4165	4165	130
394	20231204	144300	281424455	4165	4165	4165	4165	480
395	20231204	144200	279425255	4165	4165	4165	4165	0
396	20231204	144100	279425255	4165	4165	4165	4165	0
397	20231204	144000	279425255	4165	4165	4165	4165	1
398	20231204	143900	279421090	4160	4160	4160	4160	0
399	20231204	143800	279421090	4160	4160	4160	4160	209
400	20231204	143700	278551650	4165	4165	4165	4165	404
401	20231204	143600	276868990	4165	4160	4165	4160	162
402	20231204	143500	276194950	4160	4160	4160	4160	0
403	20231204	143400	276194950	4160	4160	4160	4160	0
404	20231204	143300	276194950	4160	4160	4160	4160	61
405	20231204	143200	275941190	4160	4160	4160	4160	1
406	20231204	143100	275937030	4145	4155	4155	4145	256
407	20231204	143000	274874480	4160	4160	4160	4160	0
408	20231204	142900	274874480	4160	4160	4160	4160	0
409	20231204	142800	274874480	4160	4160	4160	4160	0
410	20231204	142700	274874480	4160	4160	4160	4160	3
411	20231204	142600	274862000	4155	4155	4155	4155	1
412	20231204	142500	274857845	4145	4145	4145	4145	0
413	20231204	142400	274857845	4145	4150	4150	4145	283
414	20231204	142300	273683700	4150	4150	4150	4150	78
415	20231204	142200	273360000	4145	4145	4145	4145	239
416	20231204	142100	272369345	4150	4150	4150	4150	674
417	20231204	142000	269572245	4160	4160	4160	4160	0
418	20231204	141900	269572245	4160	4150	4160	4150	27
419	20231204	141800	269460185	4145	4145	4145	4145	0
420	20231204	141700	269460185	4145	4145	4145	4145	0
421	20231204	141600	269460185	4145	4145	4145	4145	0
422	20231204	141500	269460185	4145	4145	4145	4145	0
423	20231204	141400	269460185	4145	4150	4150	4145	440
424	20231204	141300	267635215	4145	4145	4145	4145	112
425	20231204	141200	267170975	4150	4150	4150	4150	6
426	20231204	141100	267146075	4160	4160	4160	4160	0
427	20231204	141000	267146075	4160	4160	4160	4160	0
428	20231204	140900	267146075	4160	4160	4160	4160	1
429	20231204	140800	267141915	4145	4150	4150	4145	4151
430	20231204	140700	249931840	4160	4160	4160	4160	0
431	20231204	140600	249931840	4160	4160	4160	4160	0
432	20231204	140500	249931840	4160	4160	4160	4160	0
433	20231204	140400	249931840	4160	4160	4160	4160	0
434	20231204	140300	249931840	4160	4160	4160	4160	0
435	20231204	140200	249931840	4160	4160	4160	4160	0
436	20231204	140100	249931840	4160	4155	4160	4155	29
437	20231204	140000	249811340	4160	4160	4160	4160	50
438	20231204	135900	249603340	4160	4160	4160	4160	60
439	20231204	135800	249353740	4160	4165	4165	4160	175
440	20231204	135700	248624985	4165	4165	4165	4165	0
441	20231204	135600	248624985	4165	4165	4165	4165	0
442	20231204	135500	248624985	4165	4165	4165	4165	13
443	20231204	135400	248570840	4165	4165	4165	4165	0
444	20231204	135300	248570840	4165	4165	4165	4165	12
445	20231204	135200	248520860	4165	4165	4165	4165	1
446	20231204	135100	248516695	4150	4155	4155	4150	2303
447	20231204	135000	238955455	4155	4155	4155	4155	124
448	20231204	134900	238440235	4160	4160	4160	4160	0
449	20231204	134800	238440235	4160	4160	4160	4160	0
450	20231204	134700	238440235	4160	4160	4160	4160	760
451	20231204	134600	235278635	4160	4160	4160	4160	468
452	20231204	134500	233331755	4160	4160	4160	4160	1
453	20231204	134400	233327595	4160	4160	4160	4160	1
454	20231204	134300	233323435	4155	4155	4155	4155	0
455	20231204	134200	233323435	4155	4155	4155	4155	0
456	20231204	134100	233323435	4155	4155	4155	4155	1
457	20231204	134000	233319280	4155	4155	4155	4155	500
458	20231204	133900	231241780	4170	4170	4170	4170	0
459	20231204	133800	231241780	4170	4170	4170	4170	0
460	20231204	133700	231241780	4170	4170	4170	4170	0
461	20231204	133600	231241780	4170	4170	4170	4170	0
462	20231204	133500	231241780	4170	4165	4170	4150	241
463	20231204	133400	230237375	4175	4175	4175	4175	0
464	20231204	133300	230237375	4175	4175	4175	4175	0
465	20231204	133200	230237375	4175	4175	4175	4175	0
466	20231204	133100	230237375	4175	4175	4175	4175	0
467	20231204	133000	230237375	4175	4175	4175	4175	0
468	20231204	132900	230237375	4175	4175	4175	4175	0
469	20231204	132800	230237375	4175	4175	4175	4175	0
470	20231204	132700	230237375	4175	4175	4175	4175	0
471	20231204	132600	230237375	4175	4175	4175	4175	0
472	20231204	132500	230237375	4175	4175	4175	4175	0
473	20231204	132400	230237375	4175	4165	4175	4165	325
474	20231204	132300	228882545	4165	4165	4165	4165	1
475	20231204	132200	228878380	4150	4150	4150	4150	2
476	20231204	132100	228870080	4165	4160	4165	4145	204
477	20231204	132000	228023575	4160	4160	4160	4160	0
478	20231204	131900	228023575	4160	4160	4160	4160	12
479	20231204	131800	227973655	4160	4160	4160	4160	0
480	20231204	131700	227973655	4160	4160	4160	4160	263
481	20231204	131600	226879575	4150	4150	4150	4150	0
482	20231204	131500	226879575	4150	4150	4150	4150	0
483	20231204	131400	226879575	4150	4150	4150	4150	100
484	20231204	131300	226464575	4150	4145	4150	4145	361
485	20231204	131200	224966440	4145	4145	4145	4145	229
486	20231204	131100	224017235	4150	4150	4150	4150	14
487	20231204	131000	223959135	4150	4150	4150	4150	0
488	20231204	130900	223959135	4150	4150	4150	4150	0
489	20231204	130800	223959135	4150	4150	4150	4150	0
490	20231204	130700	223959135	4150	4150	4150	4150	0
491	20231204	130600	223959135	4150	4150	4150	4150	0
492	20231204	130500	223959135	4150	4150	4150	4150	0
493	20231204	130400	223959135	4150	4150	4150	4150	70
494	20231204	130300	223668635	4145	4145	4145	4145	30
495	20231204	130200	223544285	4145	4145	4145	4145	0
496	20231204	130100	223544285	4145	4150	4150	4145	123
497	20231204	130000	223034445	4145	4145	4145	4145	200
498	20231204	125900	222205445	4150	4150	4150	4150	0
499	20231204	125800	222205445	4150	4150	4150	4150	4
500	20231204	125700	222188845	4150	4150	4150	4150	0
501	20231204	125600	222188845	4150	4150	4150	4150	0
502	20231204	125500	222188845	4150	4150	4150	4150	1
503	20231204	125400	222184695	4145	4145	4145	4145	85
504	20231204	125300	221832370	4145	4145	4145	4145	0
505	20231204	125200	221832370	4145	4145	4145	4145	0
506	20231204	125100	221832370	4145	4145	4145	4145	38
507	20231204	125000	221674860	4145	4145	4145	4145	0
508	20231204	124900	221674860	4145	4145	4145	4145	95
509	20231204	124800	221281085	4155	4155	4155	4155	0
510	20231204	124700	221281085	4155	4155	4155	4155	0
511	20231204	124600	221281085	4155	4155	4155	4155	0
512	20231204	124500	221281085	4155	4155	4155	4155	0
513	20231204	124400	221281085	4155	4155	4155	4155	0
514	20231204	124300	221281085	4155	4155	4155	4155	1
515	20231204	124200	221276930	4145	4145	4145	4145	0
516	20231204	124100	221276930	4145	4145	4145	4145	0
517	20231204	124000	221276930	4145	4145	4145	4145	0
518	20231204	123900	221276930	4145	4145	4145	4145	0
519	20231204	123800	221276930	4145	4145	4145	4145	63
520	20231204	123700	221015795	4155	4155	4155	4155	0
521	20231204	123600	221015795	4155	4155	4155	4155	0
522	20231204	123500	221015795	4155	4155	4155	4155	4
523	20231204	123400	220999175	4155	4155	4155	4155	10
524	20231204	123300	220957625	4155	4155	4155	4155	15
525	20231204	123200	220895300	4150	4145	4150	4145	685
526	20231204	123100	218055970	4145	4150	4150	4145	62
527	20231204	123000	217798825	4150	4150	4150	4150	0
528	20231204	122900	217798825	4150	4155	4155	4150	587
529	20231204	122800	215360435	4155	4155	4155	4155	100
530	20231204	122700	214944935	4155	4155	4155	4155	29
531	20231204	122600	214824440	4155	4155	4155	4155	0
532	20231204	122500	214824440	4155	4155	4155	4155	516
533	20231204	122400	212680460	4155	4165	4165	4155	668
534	20231204	122300	209904790	4170	4170	4170	4170	92
535	20231204	122200	209521150	4170	4170	4170	4170	0
536	20231204	122100	209521150	4170	4180	4180	4170	36
537	20231204	122000	209370960	4180	4180	4180	4180	269
538	20231204	121900	208246540	4175	4170	4175	4170	53
539	20231204	121800	208025280	4175	4175	4175	4175	0
540	20231204	121700	208025280	4175	4175	4175	4175	57
541	20231204	121600	207787305	4175	4175	4175	4175	0
542	20231204	121500	207787305	4175	4175	4175	4175	4
543	20231204	121400	207770605	4175	4175	4175	4175	5
544	20231204	121300	207749730	4180	4180	4180	4180	0
545	20231204	121200	207749730	4180	4180	4180	4180	0
546	20231204	121100	207749730	4180	4180	4180	4180	602
547	20231204	121000	205233370	4175	4175	4175	4175	78
548	20231204	120900	204907720	4175	4175	4175	4175	52
549	20231204	120800	204690620	4175	4175	4175	4175	20
550	20231204	120700	204607120	4175	4175	4175	4175	1
551	20231204	120600	204602945	4160	4160	4160	4160	0
552	20231204	120500	204602945	4160	4160	4160	4160	41
553	20231204	120400	204432385	4160	4160	4160	4160	0
554	20231204	120300	204432385	4160	4160	4160	4160	52
555	20231204	120200	204216065	4160	4160	4160	4160	4
556	20231204	120100	204199425	4155	4155	4155	4155	23
557	20231204	120000	204103860	4160	4160	4160	4160	1
558	20231204	115900	204099700	4160	4160	4160	4160	52
559	20231204	115800	203883380	4160	4160	4160	4160	0
560	20231204	115700	203883380	4160	4160	4160	4160	0
561	20231204	115600	203883380	4160	4160	4160	4160	0
562	20231204	115500	203883380	4160	4160	4160	4160	0
563	20231204	115400	203883380	4160	4160	4160	4160	0
564	20231204	115300	203883380	4160	4160	4160	4160	90
565	20231204	115200	203508980	4160	4160	4160	4160	467
566	20231204	115100	201566260	4160	4160	4160	4160	2000
567	20231204	115000	193246260	4175	4175	4175	4175	1
568	20231204	114900	193242085	4145	4145	4145	4145	0
569	20231204	114800	193242085	4145	4165	4165	4145	3000
570	20231204	114700	180799230	4175	4175	4175	4175	0
571	20231204	114600	180799230	4175	4175	4175	4175	0
572	20231204	114500	180799230	4175	4175	4175	4175	0
573	20231204	114400	180799230	4175	4170	4175	4170	7
574	20231204	114300	180770035	4165	4165	4165	4165	0
575	20231204	114200	180770035	4165	4165	4165	4165	0
576	20231204	114100	180770035	4165	4165	4165	4165	444
577	20231204	114000	178920775	4165	4165	4165	4165	0
578	20231204	113900	178920775	4165	4165	4165	4165	0
579	20231204	113800	178920775	4165	4165	4165	4165	0
580	20231204	113700	178920775	4165	4165	4165	4165	0
581	20231204	113600	178920775	4165	4165	4165	4165	0
582	20231204	113500	178920775	4165	4165	4165	4165	0
583	20231204	113400	178920775	4165	4165	4165	4165	236
584	20231204	113300	177937835	4165	4165	4165	4165	0
585	20231204	113200	177937835	4165	4165	4165	4165	0
586	20231204	113100	177937835	4165	4165	4165	4165	0
587	20231204	113000	177937835	4165	4165	4165	4165	0
588	20231204	112900	177937835	4165	4155	4165	4155	489
589	20231204	112800	175904150	4160	4160	4160	4160	166
590	20231204	112700	175213590	4160	4150	4160	4150	80
591	20231204	112600	174881490	4160	4160	4160	4160	20
592	20231204	112500	174798290	4160	4160	4160	4160	0
593	20231204	112400	174798290	4160	4160	4160	4160	0
594	20231204	112300	174798290	4160	4160	4160	4160	150
595	20231204	112200	174174290	4165	4165	4165	4165	1
596	20231204	112100	174170125	4145	4145	4145	4145	1
597	20231204	112000	174165980	4165	4165	4165	4165	0
598	20231204	111900	174165980	4165	4165	4165	4165	0
599	20231204	111800	174165980	4165	4165	4165	4165	0
600	20231204	111700	174165980	4165	4165	4165	4165	0
601	20231204	111600	174165980	4165	4165	4165	4165	0
602	20231204	111500	174165980	4165	4165	4165	4165	0
603	20231204	111400	174165980	4165	4165	4165	4165	1
604	20231204	111300	174161815	4150	4150	4150	4150	26
605	20231204	111200	174053915	4155	4155	4155	4155	0
606	20231204	111100	174053915	4155	4155	4155	4155	50
607	20231204	111000	173846165	4155	4160	4165	4155	963
608	20231204	110900	169844380	4165	4165	4165	4165	0
609	20231204	110800	169844380	4165	4165	4165	4165	0
610	20231204	110700	169844380	4165	4165	4165	4165	0
611	20231204	110600	169844380	4165	4155	4165	4155	862
612	20231204	110500	166258490	4155	4155	4155	4155	1
613	20231204	110400	166254335	4155	4155	4155	4155	73
614	20231204	110300	165951020	4155	4155	4155	4155	0
615	20231204	110200	165951020	4155	4155	4155	4155	2
616	20231204	110100	165942710	4145	4150	4155	4145	569
617	20231204	110000	163582290	4150	4155	4155	4150	208
618	20231204	105900	162718710	4150	4150	4150	4150	50
619	20231204	105800	162511210	4155	4165	4165	4155	537
620	20231204	105700	160276475	4165	4165	4165	4165	134
621	20231204	105600	159718365	4150	4155	4170	4150	42
622	20231204	105500	159543955	4155	4160	4160	4155	482
623	20231204	105400	157540925	4170	4170	4170	4170	150
624	20231204	105300	156915425	4165	4165	4165	4165	252
625	20231204	105200	155865845	4170	4165	4170	4165	86
626	20231204	105100	155507650	4165	4160	4165	4160	643
627	20231204	105000	152829970	4160	4160	4160	4160	91
628	20231204	104900	152451410	4160	4160	4160	4160	0
629	20231204	104800	152451410	4160	4165	4165	4160	305
630	20231204	104700	151181090	4160	4145	4160	4145	1742
631	20231204	104600	143950940	4140	4140	4140	4140	51
632	20231204	104500	143739800	4140	4135	4140	4135	311
633	20231204	104400	142452310	4135	4135	4135	4135	1
634	20231204	104300	142448175	4130	4130	4130	4130	0
635	20231204	104200	142448175	4130	4130	4130	4130	0
636	20231204	104100	142448175	4130	4130	4130	4130	0
637	20231204	104000	142448175	4130	4125	4130	4125	1624
638	20231204	103900	135742455	4125	4120	4125	4120	1879
639	20231204	103800	127999875	4125	4130	4130	4125	374
640	20231204	103700	126456460	4135	4135	4135	4135	0
641	20231204	103600	126456460	4135	4135	4135	4135	54
642	20231204	103500	126233170	4135	4135	4135	4135	162
643	20231204	103400	125563300	4135	4135	4135	4135	0
644	20231204	103300	125563300	4135	4135	4135	4135	106
645	20231204	103200	125124990	4140	4140	4140	4140	502
646	20231204	103100	123046710	4135	4135	4135	4135	400
647	20231204	103000	121392710	4135	4135	4135	4135	19
648	20231204	102900	121314145	4135	4135	4135	4135	0
649	20231204	102800	121314145	4135	4135	4135	4135	150
650	20231204	102700	120693895	4135	4135	4135	4135	0
651	20231204	102600	120693895	4135	4135	4135	4135	0
652	20231204	102500	120693895	4135	4120	4135	4120	25
653	20231204	102400	120590880	4120	4120	4120	4120	300
654	20231204	102300	119354880	4120	4120	4120	4120	2
655	20231204	102200	119346640	4120	4120	4120	4120	0
656	20231204	102100	119346640	4120	4120	4120	4120	1
657	20231204	102000	119342520	4105	4105	4105	4105	342
658	20231204	101900	117938610	4105	4110	4110	4105	1550
659	20231204	101800	111575395	4120	4120	4120	4120	0
660	20231204	101700	111575395	4120	4120	4120	4120	0
661	20231204	101600	111575395	4120	4120	4120	4120	0
662	20231204	101500	111575395	4120	4120	4120	4120	0
663	20231204	101400	111575395	4120	4105	4120	4105	262
664	20231204	101300	110499865	4105	4105	4105	4105	212
665	20231204	101200	109629605	4100	4100	4100	4100	0
666	20231204	101100	109629605	4100	4110	4110	4100	724
667	20231204	101000	106658520	4110	4115	4115	4110	1000
668	20231204	100900	102548195	4115	4115	4120	4115	350
669	20231204	100800	101107940	4120	4120	4120	4120	325
670	20231204	100700	99768940	4120	4125	4125	4120	38
671	20231204	100600	99612375	4125	4125	4125	4125	1
672	20231204	100500	99608250	4120	4120	4120	4120	15
673	20231204	100400	99546450	4125	4125	4125	4125	10
674	20231204	100300	99505200	4135	4135	4135	4135	0
675	20231204	100200	99505200	4135	4130	4135	4120	674
676	20231204	100100	96724275	4135	4135	4135	4135	321
677	20231204	100000	95396940	4140	4140	4140	4140	3
678	20231204	095900	95384520	4140	4140	4140	4140	24
679	20231204	095800	95285160	4140	4140	4140	4140	0
680	20231204	095700	95285160	4140	4140	4140	4140	121
681	20231204	095600	94784220	4140	4140	4140	4140	0
682	20231204	095500	94784220	4140	4140	4140	4140	524
683	20231204	095400	92614860	4140	4140	4140	4140	915
684	20231204	095300	88826760	4140	4140	4140	4140	1
685	20231204	095200	88822620	4140	4140	4140	4140	1500
686	20231204	095100	82612620	4130	4130	4130	4130	0
687	20231204	095000	82612620	4130	4130	4130	4130	1409
688	20231204	094900	76793450	4130	4130	4130	4130	24
689	20231204	094800	76694330	4130	4130	4130	4130	118
690	20231204	094700	76206990	4135	4135	4135	4135	0
691	20231204	094600	76206990	4135	4140	4140	4135	62
692	20231204	094500	75950580	4140	4140	4140	4140	42
693	20231204	094400	75776700	4155	4145	4155	4145	52
694	20231204	094300	75560650	4135	4140	4140	4135	313
695	20231204	094200	74265835	4135	4135	4135	4135	0
696	20231204	094100	74265835	4135	4135	4135	4135	0
697	20231204	094000	74265835	4135	4125	4135	4125	218
698	20231204	093900	73364925	4125	4125	4125	4125	845
699	20231204	093800	69879300	4125	4125	4125	4125	3
700	20231204	093700	69866925	4115	4115	4115	4115	12
701	20231204	093600	69817545	4115	4115	4115	4115	5
702	20231204	093500	69796970	4115	4115	4115	4115	1
703	20231204	093400	69792855	4125	4125	4125	4125	4
704	20231204	093300	69776355	4115	4110	4115	4110	7
705	20231204	093200	69747560	4105	4115	4115	4105	592
706	20231204	093100	67314855	4130	4130	4130	4130	0
707	20231204	093000	67314855	4130	4130	4130	4130	0
708	20231204	092900	67314855	4130	4115	4130	4115	50
709	20231204	092800	67108375	4110	4110	4110	4110	199
710	20231204	092700	66290485	4110	4110	4110	4110	0
711	20231204	092600	66290485	4110	4110	4110	4110	0
712	20231204	092500	66290485	4110	4110	4110	4110	1
713	20231204	092400	66286375	4110	4110	4110	4100	28
714	20231204	092300	66171315	4110	4110	4110	4100	319
715	20231204	092200	64860795	4105	4105	4105	4105	16
716	20231204	092100	64795115	4105	4105	4105	4105	1
717	20231204	092000	64791010	4100	4095	4100	4095	37
718	20231204	091900	64639460	4095	4095	4095	4095	140
719	20231204	091800	64066160	4100	4090	4100	4090	5
720	20231204	091700	64045685	4085	4085	4085	4085	261
721	20231204	091600	62979500	4075	4070	4075	4070	870
722	20231204	091500	59437250	4065	4065	4065	4065	0
723	20231204	091400	59437250	4065	4060	4065	4060	289
724	20231204	091300	58262965	4060	4055	4060	4055	124
725	20231204	091200	57759645	4060	4060	4060	4060	5
726	20231204	091100	57739345	4060	4060	4060	4060	2
727	20231204	091000	57731225	4055	4055	4055	4055	596
728	20231204	090900	55314445	4070	4070	4070	4070	1
729	20231204	090800	55310375	4050	4055	4080	4050	1490
730	20231204	090700	49275380	4055	4055	4055	4055	37
731	20231204	090600	49125345	4055	4055	4065	4050	1005
732	20231204	090500	45046120	4065	4075	4100	4060	3144
733	20231204	090400	32263500	4100	4100	4100	4100	73
734	20231204	090300	31964200	4080	4080	4080	4080	0
735	20231204	090200	31964200	4080	4080	4080	4080	49
736	20231204	090100	31764280	4080	4120	4120	4060	3171
737	20231204	090000	18759995	4120	4135	4135	4120	4539