KissMeData/073190/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194600	88799550	2575	2575	2575	2575	2200
3	20231204	194500	88799550	2575	2575	2575	2575	0
4	20231204	194400	88799550	2575	2575	2575	2575	0
5	20231204	194300	88799550	2575	2575	2575	2575	0
6	20231204	194200	88799550	2575	2575	2575	2575	0
7	20231204	194100	88799550	2575	2575	2575	2575	0
8	20231204	194000	88799550	2575	2575	2575	2575	0
9	20231204	193900	88799550	2575	2575	2575	2575	0
10	20231204	193800	88799550	2575	2575	2575	2575	0
11	20231204	193700	88799550	2575	2575	2575	2575	0
12	20231204	193600	88799550	2575	2575	2575	2575	0
13	20231204	193500	88799550	2575	2575	2575	2575	0
14	20231204	193400	88799550	2575	2575	2575	2575	0
15	20231204	193300	88799550	2575	2575	2575	2575	0
16	20231204	193200	88799550	2575	2575	2575	2575	0
17	20231204	193100	88799550	2575	2575	2575	2575	0
18	20231204	193000	88799550	2575	2575	2575	2575	0
19	20231204	192900	88799550	2575	2575	2575	2575	0
20	20231204	192800	88799550	2575	2575	2575	2575	0
21	20231204	192700	88799550	2575	2575	2575	2575	0
22	20231204	192600	88799550	2575	2575	2575	2575	0
23	20231204	192500	88799550	2575	2575	2575	2575	0
24	20231204	192400	88799550	2575	2575	2575	2575	0
25	20231204	192300	88799550	2575	2575	2575	2575	0
26	20231204	192200	88799550	2575	2575	2575	2575	0
27	20231204	192100	88799550	2575	2575	2575	2575	0
28	20231204	192000	88799550	2575	2575	2575	2575	0
29	20231204	191900	88799550	2575	2575	2575	2575	0
30	20231204	191800	88799550	2575	2575	2575	2575	0
31	20231204	191700	88799550	2575	2575	2575	2575	0
32	20231204	191600	88799550	2575	2575	2575	2575	2200
33	20231204	191500	88799550	2575	2575	2575	2575	0
34	20231204	191400	88799550	2575	2575	2575	2575	0
35	20231204	191300	88799550	2575	2575	2575	2575	0
36	20231204	191200	88799550	2575	2575	2575	2575	0
37	20231204	191100	88799550	2575	2575	2575	2575	0
38	20231204	191000	88799550	2575	2575	2575	2575	0
39	20231204	190900	88799550	2575	2575	2575	2575	0
40	20231204	190800	88799550	2575	2575	2575	2575	0
41	20231204	190700	88799550	2575	2575	2575	2575	0
42	20231204	190600	88799550	2575	2575	2575	2575	0
43	20231204	190500	88799550	2575	2575	2575	2575	0
44	20231204	190400	88799550	2575	2575	2575	2575	0
45	20231204	190300	88799550	2575	2575	2575	2575	0
46	20231204	190200	88799550	2575	2575	2575	2575	0
47	20231204	190100	88799550	2575	2575	2575	2575	0
48	20231204	190000	88799550	2575	2575	2575	2575	0
49	20231204	185900	88799550	2575	2575	2575	2575	0
50	20231204	185800	88799550	2575	2575	2575	2575	0
51	20231204	185700	88799550	2575	2575	2575	2575	0
52	20231204	185600	88799550	2575	2575	2575	2575	0
53	20231204	185500	88799550	2575	2575	2575	2575	0
54	20231204	185400	88799550	2575	2575	2575	2575	0
55	20231204	185300	88799550	2575	2575	2575	2575	0
56	20231204	185200	88799550	2575	2575	2575	2575	0
57	20231204	185100	88799550	2575	2575	2575	2575	0
58	20231204	185000	88799550	2575	2575	2575	2575	0
59	20231204	184900	88799550	2575	2575	2575	2575	0
60	20231204	184800	88799550	2575	2575	2575	2575	0
61	20231204	184700	88799550	2575	2575	2575	2575	0
62	20231204	184600	88799550	2575	2575	2575	2575	2200
63	20231204	184500	88799550	2575	2575	2575	2575	0
64	20231204	184400	88799550	2575	2575	2575	2575	0
65	20231204	184300	88799550	2575	2575	2575	2575	0
66	20231204	184200	88799550	2575	2575	2575	2575	0
67	20231204	184100	88799550	2575	2575	2575	2575	0
68	20231204	184000	88799550	2575	2575	2575	2575	0
69	20231204	183900	88799550	2575	2575	2575	2575	0
70	20231204	183800	88799550	2575	2575	2575	2575	0
71	20231204	183700	88799550	2575	2575	2575	2575	0
72	20231204	183600	88799550	2575	2575	2575	2575	0
73	20231204	183500	88799550	2575	2575	2575	2575	0
74	20231204	183400	88799550	2575	2575	2575	2575	0
75	20231204	183300	88799550	2575	2575	2575	2575	0
76	20231204	183200	88799550	2575	2575	2575	2575	0
77	20231204	183100	88799550	2575	2575	2575	2575	0
78	20231204	183000	88799550	2575	2575	2575	2575	0
79	20231204	182900	88799550	2575	2575	2575	2575	0
80	20231204	182800	88799550	2575	2575	2575	2575	0
81	20231204	182700	88799550	2575	2575	2575	2575	0
82	20231204	182600	88799550	2575	2575	2575	2575	0
83	20231204	182500	88799550	2575	2575	2575	2575	0
84	20231204	182400	88799550	2575	2575	2575	2575	0
85	20231204	182300	88799550	2575	2575	2575	2575	0
86	20231204	182200	88799550	2575	2575	2575	2575	0
87	20231204	182100	88799550	2575	2575	2575	2575	0
88	20231204	182000	88799550	2575	2575	2575	2575	0
89	20231204	181900	88799550	2575	2575	2575	2575	0
90	20231204	181800	88799550	2575	2575	2575	2575	0
91	20231204	181700	88799550	2575	2575	2575	2575	0
92	20231204	181600	88799550	2575	2575	2575	2575	2200
93	20231204	181500	88799550	2575	2575	2575	2575	0
94	20231204	181400	88799550	2575	2575	2575	2575	0
95	20231204	181300	88799550	2575	2575	2575	2575	0
96	20231204	181200	88799550	2575	2575	2575	2575	0
97	20231204	181100	88799550	2575	2575	2575	2575	0
98	20231204	181000	88799550	2575	2575	2575	2575	0
99	20231204	180900	88799550	2575	2575	2575	2575	0
100	20231204	180800	88799550	2575	2575	2575	2575	0
101	20231204	180700	88799550	2575	2575	2575	2575	0
102	20231204	180600	88799550	2575	2575	2575	2575	0
103	20231204	180500	88799550	2575	2575	2575	2575	0
104	20231204	180400	88799550	2575	2575	2575	2575	0
105	20231204	180300	88799550	2575	2575	2575	2575	0
106	20231204	180200	88799550	2575	2575	2575	2575	0
107	20231204	180100	88799550	2575	2575	2575	2575	0
108	20231204	180000	88799550	2575	2575	2575	2575	0
109	20231204	175900	88799550	2575	2575	2575	2575	0
110	20231204	175800	88799550	2575	2575	2575	2575	0
111	20231204	175700	88799550	2575	2575	2575	2575	0
112	20231204	175600	88799550	2575	2575	2575	2575	0
113	20231204	175500	88799550	2575	2575	2575	2575	0
114	20231204	175400	88799550	2575	2575	2575	2575	0
115	20231204	175300	88799550	2575	2575	2575	2575	0
116	20231204	175200	88799550	2575	2575	2575	2575	0
117	20231204	175100	88799550	2575	2575	2575	2575	0
118	20231204	175000	88799550	2575	2575	2575	2575	0
119	20231204	174900	88799550	2575	2575	2575	2575	0
120	20231204	174800	88799550	2575	2575	2575	2575	0
121	20231204	174700	88799550	2575	2575	2575	2575	0
122	20231204	174600	88799550	2575	2575	2575	2575	2200
123	20231204	174500	88799550	2575	2575	2575	2575	0
124	20231204	174400	88799550	2575	2575	2575	2575	0
125	20231204	174300	88799550	2575	2575	2575	2575	0
126	20231204	174200	88799550	2575	2575	2575	2575	0
127	20231204	174100	88799550	2575	2575	2575	2575	0
128	20231204	174000	88799550	2575	2575	2575	2575	0
129	20231204	173900	88799550	2575	2575	2575	2575	0
130	20231204	173800	88799550	2575	2575	2575	2575	0
131	20231204	173700	88799550	2575	2575	2575	2575	0
132	20231204	173600	88799550	2575	2575	2575	2575	0
133	20231204	173500	88799550	2575	2575	2575	2575	0
134	20231204	173400	88799550	2575	2575	2575	2575	0
135	20231204	173300	88799550	2575	2575	2575	2575	0
136	20231204	173200	88799550	2575	2575	2575	2575	0
137	20231204	173100	88799550	2575	2575	2575	2575	0
138	20231204	173000	88799550	2575	2575	2575	2575	0
139	20231204	172900	88799550	2575	2575	2575	2575	0
140	20231204	172800	88799550	2575	2575	2575	2575	0
141	20231204	172700	88799550	2575	2575	2575	2575	0
142	20231204	172600	88799550	2575	2575	2575	2575	0
143	20231204	172500	88799550	2575	2575	2575	2575	0
144	20231204	172400	88799550	2575	2575	2575	2575	0
145	20231204	172300	88799550	2575	2575	2575	2575	0
146	20231204	172200	88799550	2575	2575	2575	2575	0
147	20231204	172100	88799550	2575	2575	2575	2575	0
148	20231204	172000	88799550	2575	2575	2575	2575	0
149	20231204	171900	88799550	2575	2575	2575	2575	0
150	20231204	171800	88799550	2575	2575	2575	2575	0
151	20231204	171700	88799550	2575	2575	2575	2575	0
152	20231204	171600	88799550	2575	2575	2575	2575	2200
153	20231204	171500	88799550	2575	2575	2575	2575	0
154	20231204	171400	88799550	2575	2575	2575	2575	0
155	20231204	171300	88799550	2575	2575	2575	2575	0
156	20231204	171200	88799550	2575	2575	2575	2575	0
157	20231204	171100	88799550	2575	2575	2575	2575	0
158	20231204	171000	88799550	2575	2575	2575	2575	0
159	20231204	170900	88799550	2575	2575	2575	2575	0
160	20231204	170800	88799550	2575	2575	2575	2575	0
161	20231204	170700	88799550	2575	2575	2575	2575	0
162	20231204	170600	88799550	2575	2575	2575	2575	0
163	20231204	170500	88799550	2575	2575	2575	2575	0
164	20231204	170400	88799550	2575	2575	2575	2575	0
165	20231204	170300	88799550	2575	2575	2575	2575	0
166	20231204	170200	88799550	2575	2575	2575	2575	0
167	20231204	170100	88799550	2575	2575	2575	2575	0
168	20231204	170000	88799550	2575	2575	2575	2575	0
169	20231204	165900	88799550	2575	2575	2575	2575	0
170	20231204	165800	88799550	2575	2575	2575	2575	0
171	20231204	165700	88799550	2575	2575	2575	2575	0
172	20231204	165600	88799550	2575	2575	2575	2575	0
173	20231204	165500	88799550	2575	2575	2575	2575	0
174	20231204	165400	88799550	2575	2575	2575	2575	0
175	20231204	165300	88799550	2575	2575	2575	2575	0
176	20231204	165200	88799550	2575	2575	2575	2575	0
177	20231204	165100	88799550	2575	2575	2575	2575	0
178	20231204	165000	88799550	2575	2575	2575	2575	0
179	20231204	164900	88799550	2575	2575	2575	2575	0
180	20231204	164800	88799550	2575	2575	2575	2575	0
181	20231204	164700	88799550	2575	2575	2575	2575	0
182	20231204	164600	88799550	2575	2575	2575	2575	2200
183	20231204	164500	88799550	2575	2575	2575	2575	0
184	20231204	164400	88799550	2575	2575	2575	2575	0
185	20231204	164300	88799550	2575	2575	2575	2575	0
186	20231204	164200	88799550	2575	2575	2575	2575	0
187	20231204	164100	88799550	2575	2575	2575	2575	0
188	20231204	164000	88799550	2575	2575	2575	2575	0
189	20231204	163900	88799550	2575	2575	2575	2575	0
190	20231204	163800	88799550	2575	2575	2575	2575	0
191	20231204	163700	88799550	2575	2575	2575	2575	0
192	20231204	163600	88799550	2575	2575	2575	2575	0
193	20231204	163500	88799550	2575	2575	2575	2575	0
194	20231204	163400	88799550	2575	2575	2575	2575	0
195	20231204	163300	88799550	2575	2575	2575	2575	0
196	20231204	163200	88799550	2575	2575	2575	2575	0
197	20231204	163100	88799550	2575	2575	2575	2575	0
198	20231204	163000	88799550	2575	2575	2575	2575	0
199	20231204	162900	88799550	2575	2575	2575	2575	0
200	20231204	162800	88799550	2575	2575	2575	2575	0
201	20231204	162700	88799550	2575	2575	2575	2575	0
202	20231204	162600	88799550	2575	2575	2575	2575	0
203	20231204	162500	88799550	2575	2575	2575	2575	0
204	20231204	162400	88799550	2575	2575	2575	2575	0
205	20231204	162300	88799550	2575	2575	2575	2575	0
206	20231204	162200	88799550	2575	2575	2575	2575	0
207	20231204	162100	88799550	2575	2575	2575	2575	0
208	20231204	162000	88799550	2575	2575	2575	2575	0
209	20231204	161900	88799550	2575	2575	2575	2575	0
210	20231204	161800	88799550	2575	2575	2575	2575	0
211	20231204	161700	88799550	2575	2575	2575	2575	0
212	20231204	161600	88799550	2575	2575	2575	2575	2200
213	20231204	161500	88799550	2575	2575	2575	2575	0
214	20231204	161400	88799550	2575	2575	2575	2575	0
215	20231204	161300	88799550	2575	2575	2575	2575	0
216	20231204	161200	88799550	2575	2575	2575	2575	0
217	20231204	161100	88799550	2575	2575	2575	2575	0
218	20231204	161000	88799550	2575	2575	2575	2575	0
219	20231204	160900	88799550	2575	2575	2575	2575	0
220	20231204	160800	88799550	2575	2575	2575	2575	0
221	20231204	160700	88799550	2575	2575	2575	2575	0
222	20231204	160600	88799550	2575	2575	2575	2575	0
223	20231204	160500	88799550	2575	2575	2575	2575	0
224	20231204	160400	88799550	2575	2575	2575	2575	0
225	20231204	160300	88799550	2575	2575	2575	2575	0
226	20231204	160200	88799550	2575	2575	2575	2575	0
227	20231204	160100	88799550	2575	2575	2575	2575	0
228	20231204	160000	88799550	2575	2575	2575	2575	0
229	20231204	155900	88799550	2575	2575	2575	2575	0
230	20231204	155800	88799550	2575	2575	2575	2575	0
231	20231204	155700	88799550	2575	2575	2575	2575	0
232	20231204	155600	88799550	2575	2575	2575	2575	0
233	20231204	155500	88799550	2575	2575	2575	2575	0
234	20231204	155400	88799550	2575	2575	2575	2575	0
235	20231204	155300	88799550	2575	2575	2575	2575	0
236	20231204	155200	88799550	2575	2575	2575	2575	0
237	20231204	155100	88799550	2575	2575	2575	2575	0
238	20231204	155000	88799550	2575	2575	2575	2575	0
239	20231204	154900	88799550	2575	2575	2575	2575	0
240	20231204	154800	88799550	2575	2575	2575	2575	0
241	20231204	154700	88799550	2575	2575	2575	2575	0
242	20231204	154600	88799550	2575	2575	2575	2575	2200
243	20231204	154500	88799550	2575	2575	2575	2575	0
244	20231204	154400	88799550	2575	2575	2575	2575	0
245	20231204	154300	88799550	2575	2575	2575	2575	0
246	20231204	154200	88799550	2575	2575	2575	2575	0
247	20231204	154100	88799550	2575	2575	2575	2575	0
248	20231204	154000	88799550	2575	2575	2575	2575	0
249	20231204	153900	88799550	2575	2575	2575	2575	0
250	20231204	153800	88799550	2575	2575	2575	2575	0
251	20231204	153700	88799550	2575	2575	2575	2575	0
252	20231204	153600	88799550	2575	2575	2575	2575	0
253	20231204	153500	88799550	2575	2575	2575	2575	0
254	20231204	153400	88799550	2575	2575	2575	2575	0
255	20231204	153300	88799550	2575	2575	2575	2575	0
256	20231204	153200	88799550	2575	2575	2575	2575	0
257	20231204	153100	88799550	2575	2575	2575	2575	0
258	20231204	153000	88799550	2575	2575	2575	2575	2200
259	20231204	152900	83134550	2590	2590	2590	2590	0
260	20231204	152800	83134550	2590	2590	2590	2590	0
261	20231204	152700	83134550	2590	2590	2590	2590	0
262	20231204	152600	83134550	2590	2590	2590	2590	0
263	20231204	152500	83134550	2590	2590	2590	2590	0
264	20231204	152400	83134550	2590	2590	2590	2590	0
265	20231204	152300	83134550	2590	2590	2590	2590	0
266	20231204	152200	83134550	2590	2590	2590	2590	0
267	20231204	152100	83134550	2590	2590	2590	2590	0
268	20231204	152000	83134550	2590	2590	2590	2590	0
269	20231204	151900	83134550	2590	2590	2590	2590	380
270	20231204	151800	82150350	2600	2590	2600	2590	420
271	20231204	151700	81062350	2600	2600	2600	2600	0
272	20231204	151600	81062350	2600	2600	2600	2600	0
273	20231204	151500	81062350	2600	2600	2600	2600	0
274	20231204	151400	81062350	2600	2600	2600	2600	0
275	20231204	151300	81062350	2600	2600	2600	2600	5
276	20231204	151200	81049350	2600	2595	2600	2595	464
277	20231204	151100	79845250	2600	2600	2600	2600	1
278	20231204	151000	79842650	2600	2600	2600	2600	0
279	20231204	150900	79842650	2600	2600	2600	2600	2
280	20231204	150800	79837450	2600	2600	2600	2600	252
281	20231204	150700	79182250	2600	2600	2600	2600	2
282	20231204	150600	79177050	2600	2600	2600	2600	1
283	20231204	150500	79174450	2590	2590	2590	2590	0
284	20231204	150400	79174450	2590	2590	2590	2590	0
285	20231204	150300	79174450	2590	2595	2600	2590	4
286	20231204	150200	79164065	2600	2600	2600	2600	800
287	20231204	150100	77084065	2600	2600	2600	2600	0
288	20231204	150000	77084065	2600	2600	2600	2600	10
289	20231204	145900	77058065	2600	2595	2600	2595	11
290	20231204	145800	77029470	2600	2600	2600	2600	331
291	20231204	145700	76168870	2600	2600	2600	2600	11
292	20231204	145600	76140270	2600	2600	2600	2600	611
293	20231204	145500	74551670	2600	2600	2600	2600	12
294	20231204	145400	74520470	2600	2600	2600	2600	13
295	20231204	145300	74486670	2600	2600	2600	2600	14
296	20231204	145200	74450270	2600	2595	2600	2595	19
297	20231204	145100	74400875	2600	2600	2600	2600	0
298	20231204	145000	74400875	2600	2600	2600	2600	1
299	20231204	144900	74398275	2600	2600	2600	2600	0
300	20231204	144800	74398275	2600	2600	2600	2600	0
301	20231204	144700	74398275	2600	2600	2600	2600	0
302	20231204	144600	74398275	2600	2600	2600	2600	0
303	20231204	144500	74398275	2600	2600	2600	2600	0
304	20231204	144400	74398275	2600	2600	2600	2600	0
305	20231204	144300	74398275	2600	2600	2600	2600	0
306	20231204	144200	74398275	2600	2600	2600	2600	0
307	20231204	144100	74398275	2600	2600	2600	2600	13
308	20231204	144000	74364475	2600	2600	2600	2600	15
309	20231204	143900	74325475	2600	2600	2600	2590	18
310	20231204	143800	74278685	2600	2600	2600	2600	13
311	20231204	143700	74244885	2600	2600	2600	2600	13
312	20231204	143600	74211085	2600	2600	2600	2600	13
313	20231204	143500	74177285	2600	2600	2600	2600	14
314	20231204	143400	74140885	2600	2600	2600	2600	14
315	20231204	143300	74104485	2600	2600	2600	2600	14
316	20231204	143200	74068085	2600	2600	2600	2600	14
317	20231204	143100	74031685	2600	2600	2600	2600	0
318	20231204	143000	74031685	2600	2600	2600	2600	0
319	20231204	142900	74031685	2600	2600	2600	2600	4
320	20231204	142800	74021285	2600	2600	2600	2600	0
321	20231204	142700	74021285	2600	2600	2600	2600	0
322	20231204	142600	74021285	2600	2600	2600	2600	0
323	20231204	142500	74021285	2600	2600	2600	2600	0
324	20231204	142400	74021285	2600	2600	2600	2600	0
325	20231204	142300	74021285	2600	2600	2600	2600	0
326	20231204	142200	74021285	2600	2600	2600	2600	0
327	20231204	142100	74021285	2600	2600	2600	2600	15
328	20231204	142000	73982285	2600	2600	2600	2600	15
329	20231204	141900	73943285	2600	2600	2600	2600	15
330	20231204	141800	73904285	2600	2600	2600	2600	34
331	20231204	141700	73815885	2595	2600	2600	2595	215
332	20231204	141600	73257885	2595	2600	2600	2595	754
333	20231204	141500	71301175	2600	2600	2600	2600	15
334	20231204	141400	71262175	2600	2600	2600	2600	15
335	20231204	141300	71223175	2600	2600	2600	2600	15
336	20231204	141200	71184175	2600	2600	2600	2600	15
337	20231204	141100	71145175	2600	2600	2600	2600	10
338	20231204	141000	71119175	2600	2600	2600	2600	0
339	20231204	140900	71119175	2600	2600	2600	2600	0
340	20231204	140800	71119175	2600	2600	2600	2600	0
341	20231204	140700	71119175	2600	2600	2600	2600	0
342	20231204	140600	71119175	2600	2600	2600	2600	0
343	20231204	140500	71119175	2600	2600	2600	2600	7
344	20231204	140400	71100975	2600	2600	2600	2600	0
345	20231204	140300	71100975	2600	2600	2600	2600	0
346	20231204	140200	71100975	2600	2600	2600	2600	0
347	20231204	140100	71100975	2600	2600	2600	2600	16
348	20231204	140000	71059375	2600	2600	2600	2600	16
349	20231204	135900	71017775	2600	2600	2600	2600	16
350	20231204	135800	70976175	2600	2600	2600	2600	16
351	20231204	135700	70934575	2600	2600	2600	2600	16
352	20231204	135600	70892975	2600	2600	2600	2600	16
353	20231204	135500	70851375	2600	2600	2600	2600	0
354	20231204	135400	70851375	2600	2600	2600	2600	16
355	20231204	135300	70809775	2600	2600	2600	2600	16
356	20231204	135200	70768175	2600	2600	2600	2600	16
357	20231204	135100	70726575	2600	2600	2600	2600	17
358	20231204	135000	70682375	2600	2600	2600	2600	1
359	20231204	134900	70679775	2600	2600	2600	2600	0
360	20231204	134800	70679775	2600	2600	2600	2600	0
361	20231204	134700	70679775	2600	2600	2600	2600	2
362	20231204	134600	70674575	2600	2600	2600	2600	45
363	20231204	134500	70557575	2600	2600	2600	2600	0
364	20231204	134400	70557575	2600	2600	2600	2600	0
365	20231204	134300	70557575	2600	2600	2600	2600	0
366	20231204	134200	70557575	2600	2600	2600	2600	0
367	20231204	134100	70557575	2600	2600	2600	2600	0
368	20231204	134000	70557575	2600	2600	2600	2600	0
369	20231204	133900	70557575	2600	2600	2600	2600	16
370	20231204	133800	70515975	2600	2600	2600	2600	16
371	20231204	133700	70474375	2600	2600	2600	2600	16
372	20231204	133600	70432775	2600	2600	2600	2600	16
373	20231204	133500	70391175	2600	2600	2600	2600	17
374	20231204	133400	70346975	2600	2600	2600	2600	17
375	20231204	133300	70302775	2600	2600	2600	2600	17
376	20231204	133200	70258575	2600	2595	2600	2595	865
377	20231204	133100	68013815	2600	2600	2600	2600	17
378	20231204	133000	67969615	2600	2600	2600	2600	17
379	20231204	132900	67925415	2600	2600	2600	2600	0
380	20231204	132800	67925415	2600	2600	2600	2600	0
381	20231204	132700	67925415	2600	2600	2600	2600	0
382	20231204	132600	67925415	2600	2595	2600	2595	19
383	20231204	132500	67876105	2595	2595	2595	2595	0
384	20231204	132400	67876105	2595	2595	2595	2595	0
385	20231204	132300	67876105	2595	2595	2595	2595	0
386	20231204	132200	67876105	2595	2595	2595	2595	37
387	20231204	132100	67780090	2600	2600	2600	2600	0
388	20231204	132000	67780090	2600	2600	2600	2600	0
389	20231204	131900	67780090	2600	2600	2600	2600	17
390	20231204	131800	67735890	2600	2600	2600	2600	17
391	20231204	131700	67691690	2600	2600	2600	2600	17
392	20231204	131600	67647490	2600	2600	2600	2600	25
393	20231204	131500	67582490	2600	2600	2600	2600	17
394	20231204	131400	67538290	2600	2600	2600	2600	17
395	20231204	131300	67494090	2600	2600	2600	2600	17
396	20231204	131200	67449890	2600	2600	2600	2600	78
397	20231204	131100	67247090	2600	2600	2600	2600	18
398	20231204	131000	67200290	2600	2600	2600	2600	17
399	20231204	130900	67156090	2600	2600	2600	2600	0
400	20231204	130800	67156090	2600	2600	2600	2600	0
401	20231204	130700	67156090	2600	2600	2600	2600	0
402	20231204	130600	67156090	2600	2600	2600	2600	0
403	20231204	130500	67156090	2600	2600	2600	2600	0
404	20231204	130400	67156090	2600	2600	2600	2600	0
405	20231204	130300	67156090	2600	2600	2600	2600	0
406	20231204	130200	67156090	2600	2600	2600	2600	0
407	20231204	130100	67156090	2600	2600	2600	2600	0
408	20231204	130000	67156090	2600	2600	2600	2600	1
409	20231204	125900	67153490	2600	2600	2600	2600	18
410	20231204	125800	67106690	2600	2600	2600	2600	18
411	20231204	125700	67059890	2600	2600	2600	2600	18
412	20231204	125600	67013090	2600	2600	2600	2600	18
413	20231204	125500	66966290	2600	2600	2600	2600	18
414	20231204	125400	66919490	2600	2600	2600	2600	18
415	20231204	125300	66872690	2600	2600	2600	2600	18
416	20231204	125200	66825890	2600	2600	2600	2600	18
417	20231204	125100	66779090	2600	2600	2600	2600	1752
418	20231204	125000	62223890	2600	2600	2600	2600	18
419	20231204	124900	62177090	2600	2600	2600	2600	0
420	20231204	124800	62177090	2600	2600	2600	2600	0
421	20231204	124700	62177090	2600	2600	2600	2600	0
422	20231204	124600	62177090	2600	2600	2600	2600	1
423	20231204	124500	62174490	2595	2595	2595	2595	127
424	20231204	124400	61844925	2600	2600	2600	2600	0
425	20231204	124300	61844925	2600	2600	2600	2600	0
426	20231204	124200	61844925	2600	2600	2600	2600	0
427	20231204	124100	61844925	2600	2600	2600	2600	50
428	20231204	124000	61714925	2600	2600	2600	2600	0
429	20231204	123900	61714925	2600	2600	2600	2600	18
430	20231204	123800	61668125	2600	2600	2600	2600	18
431	20231204	123700	61621325	2600	2600	2600	2600	18
432	20231204	123600	61574525	2600	2600	2600	2600	18
433	20231204	123500	61527725	2600	2600	2600	2600	18
434	20231204	123400	61480925	2600	2600	2600	2600	19
435	20231204	123300	61431525	2600	2600	2600	2600	19
436	20231204	123200	61382125	2600	2600	2600	2600	19
437	20231204	123100	61332725	2600	2600	2600	2600	19
438	20231204	123000	61283325	2600	2600	2600	2600	19
439	20231204	122900	61233925	2600	2600	2600	2600	0
440	20231204	122800	61233925	2600	2600	2600	2600	0
441	20231204	122700	61233925	2600	2600	2600	2600	0
442	20231204	122600	61233925	2600	2600	2600	2600	0
443	20231204	122500	61233925	2600	2600	2600	2600	3
444	20231204	122400	61226125	2600	2600	2600	2600	200
445	20231204	122300	60706125	2600	2600	2600	2600	0
446	20231204	122200	60706125	2600	2600	2600	2600	0
447	20231204	122100	60706125	2600	2600	2600	2600	0
448	20231204	122000	60706125	2600	2600	2600	2600	15
449	20231204	121900	60667125	2600	2600	2600	2600	19
450	20231204	121800	60617725	2600	2600	2600	2600	19
451	20231204	121700	60568325	2600	2600	2600	2600	19
452	20231204	121600	60518925	2600	2600	2600	2600	19
453	20231204	121500	60469525	2600	2600	2600	2600	19
454	20231204	121400	60420125	2600	2600	2600	2600	29
455	20231204	121300	60344725	2600	2600	2600	2600	19
456	20231204	121200	60295325	2600	2600	2600	2600	19
457	20231204	121100	60245925	2600	2600	2600	2600	23
458	20231204	121000	60186125	2600	2600	2600	2600	19
459	20231204	120900	60136725	2600	2600	2600	2600	10
460	20231204	120800	60110725	2595	2595	2595	2595	0
461	20231204	120700	60110725	2595	2595	2595	2595	0
462	20231204	120600	60110725	2595	2595	2595	2595	0
463	20231204	120500	60110725	2595	2600	2600	2595	387
464	20231204	120400	59105830	2600	2600	2600	2600	10
465	20231204	120300	59079830	2600	2600	2600	2600	0
466	20231204	120200	59079830	2600	2600	2600	2600	0
467	20231204	120100	59079830	2600	2600	2600	2600	0
468	20231204	120000	59079830	2600	2600	2600	2600	0
469	20231204	115900	59079830	2600	2600	2600	2600	5
470	20231204	115800	59066830	2600	2600	2600	2600	10
471	20231204	115700	59040830	2600	2600	2600	2600	1152
472	20231204	115600	56045630	2600	2600	2600	2600	1728
473	20231204	115500	51552830	2600	2600	2600	2600	693
474	20231204	115400	49751030	2600	2600	2600	2600	19
475	20231204	115300	49701630	2600	2600	2600	2600	19
476	20231204	115200	49652230	2600	2600	2600	2600	19
477	20231204	115100	49602830	2600	2600	2600	2600	2019
478	20231204	115000	44353430	2600	2600	2600	2600	19
479	20231204	114900	44304030	2600	2600	2600	2600	38
480	20231204	114800	44205230	2600	2600	2600	2600	19
481	20231204	114700	44155830	2600	2600	2600	2600	0
482	20231204	114600	44155830	2600	2600	2600	2600	10
483	20231204	114500	44129830	2600	2600	2600	2600	0
484	20231204	114400	44129830	2600	2600	2600	2600	0
485	20231204	114300	44129830	2600	2600	2600	2600	0
486	20231204	114200	44129830	2600	2600	2600	2600	0
487	20231204	114100	44129830	2600	2600	2600	2600	0
488	20231204	114000	44129830	2600	2600	2600	2600	0
489	20231204	113900	44129830	2600	2600	2600	2600	0
490	20231204	113800	44129830	2600	2600	2600	2600	0
491	20231204	113700	44129830	2600	2600	2600	2600	19
492	20231204	113600	44080430	2600	2600	2600	2600	19
493	20231204	113500	44031030	2600	2600	2600	2600	20
494	20231204	113400	43979030	2600	2600	2600	2600	29
495	20231204	113300	43903630	2600	2600	2600	2600	20
496	20231204	113200	43851630	2600	2600	2600	2600	20
497	20231204	113100	43799630	2600	2600	2600	2600	20
498	20231204	113000	43747630	2600	2600	2600	2600	20
499	20231204	112900	43695630	2600	2600	2600	2600	20
500	20231204	112800	43643630	2600	2600	2600	2600	20
501	20231204	112700	43591630	2600	2600	2600	2600	0
502	20231204	112600	43591630	2600	2600	2600	2600	0
503	20231204	112500	43591630	2600	2600	2600	2600	10
504	20231204	112400	43565630	2600	2600	2600	2600	0
505	20231204	112300	43565630	2600	2600	2600	2600	0
506	20231204	112200	43565630	2600	2600	2600	2600	0
507	20231204	112100	43565630	2600	2600	2600	2600	0
508	20231204	112000	43565630	2600	2600	2600	2600	10
509	20231204	111900	43539630	2600	2600	2600	2600	0
510	20231204	111800	43539630	2600	2600	2600	2600	0
511	20231204	111700	43539630	2600	2600	2600	2600	20
512	20231204	111600	43487630	2600	2600	2600	2600	20
513	20231204	111500	43435630	2600	2600	2600	2600	20
514	20231204	111400	43383630	2600	2600	2600	2600	20
515	20231204	111300	43331630	2600	2600	2600	2600	20
516	20231204	111200	43279630	2600	2600	2600	2600	20
517	20231204	111100	43227630	2600	2600	2600	2600	20
518	20231204	111000	43175630	2600	2600	2600	2600	20
519	20231204	110900	43123630	2600	2600	2600	2600	20
520	20231204	110800	43071630	2600	2600	2600	2600	20
521	20231204	110700	43019630	2600	2600	2600	2600	0
522	20231204	110600	43019630	2600	2600	2600	2600	0
523	20231204	110500	43019630	2600	2600	2600	2600	0
524	20231204	110400	43019630	2600	2600	2600	2600	0
525	20231204	110300	43019630	2600	2600	2600	2600	100
526	20231204	110200	42759630	2595	2595	2595	2595	0
527	20231204	110100	42759630	2595	2595	2595	2595	0
528	20231204	110000	42759630	2595	2595	2595	2595	0
529	20231204	105900	42759630	2595	2595	2595	2595	834
530	20231204	105800	40595400	2595	2595	2595	2595	2
531	20231204	105700	40590210	2595	2595	2595	2595	20
532	20231204	105600	40538310	2595	2595	2595	2595	31
533	20231204	105500	40457865	2595	2595	2595	2595	21
534	20231204	105400	40403370	2595	2595	2595	2595	21
535	20231204	105300	40348875	2595	2595	2595	2595	24
536	20231204	105200	40286595	2590	2595	2595	2590	55
537	20231204	105100	40144040	2595	2595	2595	2595	21
538	20231204	105000	40089545	2595	2595	2595	2595	21
539	20231204	104900	40035050	2595	2595	2595	2595	21
540	20231204	104800	39980555	2590	2595	2595	2590	221
541	20231204	104700	39408060	2595	2595	2595	2595	0
542	20231204	104600	39408060	2595	2595	2595	2595	0
543	20231204	104500	39408060	2595	2595	2595	2595	0
544	20231204	104400	39408060	2595	2595	2595	2595	0
545	20231204	104300	39408060	2595	2595	2595	2595	0
546	20231204	104200	39408060	2595	2595	2595	2595	0
547	20231204	104100	39408060	2595	2595	2595	2595	564
548	20231204	104000	37944480	2600	2600	2600	2600	0
549	20231204	103900	37944480	2600	2600	2600	2600	0
550	20231204	103800	37944480	2600	2600	2600	2600	0
551	20231204	103700	37944480	2600	2600	2600	2600	0
552	20231204	103600	37944480	2600	2600	2600	2600	0
553	20231204	103500	37944480	2600	2595	2600	2595	702
554	20231204	103400	36119285	2600	2600	2600	2600	21
555	20231204	103300	36064685	2600	2600	2600	2600	21
556	20231204	103200	36010085	2600	2600	2600	2600	21
557	20231204	103100	35955485	2600	2600	2600	2600	21
558	20231204	103000	35900885	2600	2600	2600	2600	21
559	20231204	102900	35846285	2600	2600	2600	2600	21
560	20231204	102800	35791685	2600	2600	2600	2600	21
561	20231204	102700	35737085	2600	2600	2600	2600	21
562	20231204	102600	35682485	2600	2600	2600	2600	21
563	20231204	102500	35627885	2595	2595	2595	2595	0
564	20231204	102400	35627885	2595	2595	2595	2595	0
565	20231204	102300	35627885	2595	2595	2595	2595	0
566	20231204	102200	35627885	2595	2595	2595	2595	0
567	20231204	102100	35627885	2595	2595	2595	2595	2
568	20231204	102000	35622695	2595	2595	2595	2595	0
569	20231204	101900	35622695	2595	2595	2595	2595	0
570	20231204	101800	35622695	2595	2595	2595	2595	0
571	20231204	101700	35622695	2595	2595	2595	2595	0
572	20231204	101600	35622695	2595	2595	2595	2595	0
573	20231204	101500	35622695	2595	2595	2595	2595	1
574	20231204	101400	35620100	2600	2600	2600	2600	22
575	20231204	101300	35562900	2600	2600	2600	2600	21
576	20231204	101200	35508300	2600	2600	2600	2600	21
577	20231204	101100	35453700	2600	2600	2600	2600	21
578	20231204	101000	35399100	2600	2600	2600	2600	21
579	20231204	100900	35344500	2600	2600	2600	2600	21
580	20231204	100800	35289900	2600	2600	2600	2600	21
581	20231204	100700	35235300	2600	2600	2600	2600	21
582	20231204	100600	35180700	2600	2600	2600	2600	21
583	20231204	100500	35126100	2590	2595	2595	2590	1000
584	20231204	100400	32533755	2600	2600	2600	2600	0
585	20231204	100300	32533755	2600	2600	2600	2600	0
586	20231204	100200	32533755	2600	2600	2600	2600	0
587	20231204	100100	32533755	2600	2600	2600	2600	0
588	20231204	100000	32533755	2600	2600	2600	2600	0
589	20231204	095900	32533755	2600	2600	2600	2600	0
590	20231204	095800	32533755	2600	2600	2600	2600	0
591	20231204	095700	32533755	2600	2600	2600	2600	1
592	20231204	095600	32531155	2600	2600	2600	2600	102
593	20231204	095500	32265955	2600	2600	2600	2600	21
594	20231204	095400	32211355	2600	2595	2600	2595	70
595	20231204	095300	32029525	2595	2595	2595	2595	36
596	20231204	095200	31936105	2595	2595	2595	2595	8
597	20231204	095100	31915345	2595	2600	2600	2595	24
598	20231204	095000	31852955	2600	2595	2600	2595	38
599	20231204	094900	31754240	2600	2595	2600	2595	77
600	20231204	094800	31554320	2595	2595	2595	2595	22
601	20231204	094700	31497230	2590	2595	2595	2590	22
602	20231204	094600	31440145	2595	2595	2595	2595	21
603	20231204	094500	31385650	2595	2595	2595	2595	6
604	20231204	094400	31370080	2595	2595	2595	2595	897
605	20231204	094300	29042365	2600	2600	2600	2600	0
606	20231204	094200	29042365	2600	2600	2600	2600	11
607	20231204	094100	29013765	2600	2600	2600	2600	0
608	20231204	094000	29013765	2600	2600	2600	2600	0
609	20231204	093900	29013765	2600	2600	2600	2600	410
610	20231204	093800	27947765	2595	2595	2595	2595	100
611	20231204	093700	27688265	2600	2600	2600	2600	0
612	20231204	093600	27688265	2600	2600	2600	2600	0
613	20231204	093500	27688265	2600	2600	2600	2600	21
614	20231204	093400	27633665	2600	2600	2600	2600	21
615	20231204	093300	27579065	2600	2600	2600	2600	26
616	20231204	093200	27511465	2600	2600	2600	2600	21
617	20231204	093100	27456865	2600	2600	2600	2600	21
618	20231204	093000	27402265	2600	2595	2600	2595	431
619	20231204	092900	26283690	2595	2595	2595	2595	523
620	20231204	092800	24926505	2595	2595	2595	2595	22
621	20231204	092700	24869415	2590	2595	2595	2590	405
622	20231204	092600	23820355	2595	2595	2595	2595	22
623	20231204	092500	23763265	2595	2595	2595	2595	0
624	20231204	092400	23763265	2595	2595	2595	2595	6
625	20231204	092300	23747695	2600	2600	2600	2600	0
626	20231204	092200	23747695	2600	2600	2600	2600	350
627	20231204	092100	22837695	2600	2600	2600	2600	0
628	20231204	092000	22837695	2600	2600	2600	2600	0
629	20231204	091900	22837695	2600	2600	2600	2600	0
630	20231204	091800	22837695	2600	2600	2600	2600	7
631	20231204	091700	22819495	2600	2600	2600	2600	384
632	20231204	091600	21821095	2600	2600	2600	2600	0
633	20231204	091500	21821095	2600	2600	2600	2600	0
634	20231204	091400	21821095	2600	2600	2600	2600	0
635	20231204	091300	21821095	2600	2600	2600	2600	0
636	20231204	091200	21821095	2600	2600	2600	2600	21
637	20231204	091100	21766495	2600	2600	2600	2600	256
638	20231204	091000	21100895	2600	2600	2600	2600	0
639	20231204	090900	21100895	2600	2600	2600	2600	327
640	20231204	090800	20250695	2590	2590	2590	2590	89
641	20231204	090700	20020185	2585	2585	2585	2585	0
642	20231204	090600	20020185	2585	2585	2585	2585	1
643	20231204	090500	20017600	2580	2590	2590	2580	123
644	20231204	090400	19699775	2600	2600	2600	2600	0
645	20231204	090300	19699775	2600	2595	2600	2595	360
646	20231204	090200	18764095	2595	2595	2595	2595	0
647	20231204	090100	18764095	2595	2600	2600	2570	1216
648	20231204	090000	15616995	2600	2650	2650	2600	5996