KissMeData/083550/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195100	587972420	5060	5060	5060	5060	2749
3	20231204	195000	587972420	5060	5060	5060	5060	0
4	20231204	194900	587972420	5060	5060	5060	5060	0
5	20231204	194800	587972420	5060	5060	5060	5060	0
6	20231204	194700	587972420	5060	5060	5060	5060	0
7	20231204	194600	587972420	5060	5060	5060	5060	0
8	20231204	194500	587972420	5060	5060	5060	5060	0
9	20231204	194400	587972420	5060	5060	5060	5060	0
10	20231204	194300	587972420	5060	5060	5060	5060	0
11	20231204	194200	587972420	5060	5060	5060	5060	0
12	20231204	194100	587972420	5060	5060	5060	5060	0
13	20231204	194000	587972420	5060	5060	5060	5060	0
14	20231204	193900	587972420	5060	5060	5060	5060	0
15	20231204	193800	587972420	5060	5060	5060	5060	0
16	20231204	193700	587972420	5060	5060	5060	5060	0
17	20231204	193600	587972420	5060	5060	5060	5060	0
18	20231204	193500	587972420	5060	5060	5060	5060	0
19	20231204	193400	587972420	5060	5060	5060	5060	0
20	20231204	193300	587972420	5060	5060	5060	5060	0
21	20231204	193200	587972420	5060	5060	5060	5060	0
22	20231204	193100	587972420	5060	5060	5060	5060	0
23	20231204	193000	587972420	5060	5060	5060	5060	0
24	20231204	192900	587972420	5060	5060	5060	5060	0
25	20231204	192800	587972420	5060	5060	5060	5060	0
26	20231204	192700	587972420	5060	5060	5060	5060	0
27	20231204	192600	587972420	5060	5060	5060	5060	0
28	20231204	192500	587972420	5060	5060	5060	5060	0
29	20231204	192400	587972420	5060	5060	5060	5060	0
30	20231204	192300	587972420	5060	5060	5060	5060	0
31	20231204	192200	587972420	5060	5060	5060	5060	0
32	20231204	192100	587972420	5060	5060	5060	5060	2749
33	20231204	192000	587972420	5060	5060	5060	5060	0
34	20231204	191900	587972420	5060	5060	5060	5060	0
35	20231204	191800	587972420	5060	5060	5060	5060	0
36	20231204	191700	587972420	5060	5060	5060	5060	0
37	20231204	191600	587972420	5060	5060	5060	5060	0
38	20231204	191500	587972420	5060	5060	5060	5060	0
39	20231204	191400	587972420	5060	5060	5060	5060	0
40	20231204	191300	587972420	5060	5060	5060	5060	0
41	20231204	191200	587972420	5060	5060	5060	5060	0
42	20231204	191100	587972420	5060	5060	5060	5060	0
43	20231204	191000	587972420	5060	5060	5060	5060	0
44	20231204	190900	587972420	5060	5060	5060	5060	0
45	20231204	190800	587972420	5060	5060	5060	5060	0
46	20231204	190700	587972420	5060	5060	5060	5060	0
47	20231204	190600	587972420	5060	5060	5060	5060	0
48	20231204	190500	587972420	5060	5060	5060	5060	0
49	20231204	190400	587972420	5060	5060	5060	5060	0
50	20231204	190300	587972420	5060	5060	5060	5060	0
51	20231204	190200	587972420	5060	5060	5060	5060	0
52	20231204	190100	587972420	5060	5060	5060	5060	0
53	20231204	190000	587972420	5060	5060	5060	5060	0
54	20231204	185900	587972420	5060	5060	5060	5060	0
55	20231204	185800	587972420	5060	5060	5060	5060	0
56	20231204	185700	587972420	5060	5060	5060	5060	0
57	20231204	185600	587972420	5060	5060	5060	5060	0
58	20231204	185500	587972420	5060	5060	5060	5060	0
59	20231204	185400	587972420	5060	5060	5060	5060	0
60	20231204	185300	587972420	5060	5060	5060	5060	0
61	20231204	185200	587972420	5060	5060	5060	5060	0
62	20231204	185100	587972420	5060	5060	5060	5060	2749
63	20231204	185000	587972420	5060	5060	5060	5060	0
64	20231204	184900	587972420	5060	5060	5060	5060	0
65	20231204	184800	587972420	5060	5060	5060	5060	0
66	20231204	184700	587972420	5060	5060	5060	5060	0
67	20231204	184600	587972420	5060	5060	5060	5060	0
68	20231204	184500	587972420	5060	5060	5060	5060	0
69	20231204	184400	587972420	5060	5060	5060	5060	0
70	20231204	184300	587972420	5060	5060	5060	5060	0
71	20231204	184200	587972420	5060	5060	5060	5060	0
72	20231204	184100	587972420	5060	5060	5060	5060	0
73	20231204	184000	587972420	5060	5060	5060	5060	0
74	20231204	183900	587972420	5060	5060	5060	5060	0
75	20231204	183800	587972420	5060	5060	5060	5060	0
76	20231204	183700	587972420	5060	5060	5060	5060	0
77	20231204	183600	587972420	5060	5060	5060	5060	0
78	20231204	183500	587972420	5060	5060	5060	5060	0
79	20231204	183400	587972420	5060	5060	5060	5060	0
80	20231204	183300	587972420	5060	5060	5060	5060	0
81	20231204	183200	587972420	5060	5060	5060	5060	0
82	20231204	183100	587972420	5060	5060	5060	5060	0
83	20231204	183000	587972420	5060	5060	5060	5060	0
84	20231204	182900	587972420	5060	5060	5060	5060	0
85	20231204	182800	587972420	5060	5060	5060	5060	0
86	20231204	182700	587972420	5060	5060	5060	5060	0
87	20231204	182600	587972420	5060	5060	5060	5060	0
88	20231204	182500	587972420	5060	5060	5060	5060	0
89	20231204	182400	587972420	5060	5060	5060	5060	0
90	20231204	182300	587972420	5060	5060	5060	5060	0
91	20231204	182200	587972420	5060	5060	5060	5060	0
92	20231204	182100	587972420	5060	5060	5060	5060	2749
93	20231204	182000	587972420	5060	5060	5060	5060	0
94	20231204	181900	587972420	5060	5060	5060	5060	0
95	20231204	181800	587972420	5060	5060	5060	5060	0
96	20231204	181700	587972420	5060	5060	5060	5060	0
97	20231204	181600	587972420	5060	5060	5060	5060	0
98	20231204	181500	587972420	5060	5060	5060	5060	0
99	20231204	181400	587972420	5060	5060	5060	5060	0
100	20231204	181300	587972420	5060	5060	5060	5060	0
101	20231204	181200	587972420	5060	5060	5060	5060	0
102	20231204	181100	587972420	5060	5060	5060	5060	0
103	20231204	181000	587972420	5060	5060	5060	5060	0
104	20231204	180900	587972420	5060	5060	5060	5060	0
105	20231204	180800	587972420	5060	5060	5060	5060	0
106	20231204	180700	587972420	5060	5060	5060	5060	0
107	20231204	180600	587972420	5060	5060	5060	5060	0
108	20231204	180500	587972420	5060	5060	5060	5060	0
109	20231204	180400	587972420	5060	5060	5060	5060	0
110	20231204	180300	587972420	5060	5060	5060	5060	0
111	20231204	180200	587972420	5060	5060	5060	5060	0
112	20231204	180100	587972420	5060	5060	5060	5060	0
113	20231204	180000	587972420	5060	5060	5060	5060	0
114	20231204	175900	587972420	5060	5060	5060	5060	0
115	20231204	175800	587972420	5060	5060	5060	5060	0
116	20231204	175700	587972420	5060	5060	5060	5060	0
117	20231204	175600	587972420	5060	5060	5060	5060	0
118	20231204	175500	587972420	5060	5060	5060	5060	0
119	20231204	175400	587972420	5060	5060	5060	5060	0
120	20231204	175300	587972420	5060	5060	5060	5060	0
121	20231204	175200	587972420	5060	5060	5060	5060	0
122	20231204	175100	587972420	5060	5060	5060	5060	2749
123	20231204	175000	587972420	5060	5060	5060	5060	0
124	20231204	174900	587972420	5060	5060	5060	5060	0
125	20231204	174800	587972420	5060	5060	5060	5060	0
126	20231204	174700	587972420	5060	5060	5060	5060	0
127	20231204	174600	587972420	5060	5060	5060	5060	0
128	20231204	174500	587972420	5060	5060	5060	5060	0
129	20231204	174400	587972420	5060	5060	5060	5060	0
130	20231204	174300	587972420	5060	5060	5060	5060	0
131	20231204	174200	587972420	5060	5060	5060	5060	0
132	20231204	174100	587972420	5060	5060	5060	5060	0
133	20231204	174000	587972420	5060	5060	5060	5060	0
134	20231204	173900	587972420	5060	5060	5060	5060	0
135	20231204	173800	587972420	5060	5060	5060	5060	0
136	20231204	173700	587972420	5060	5060	5060	5060	0
137	20231204	173600	587972420	5060	5060	5060	5060	0
138	20231204	173500	587972420	5060	5060	5060	5060	0
139	20231204	173400	587972420	5060	5060	5060	5060	0
140	20231204	173300	587972420	5060	5060	5060	5060	0
141	20231204	173200	587972420	5060	5060	5060	5060	0
142	20231204	173100	587972420	5060	5060	5060	5060	0
143	20231204	173000	587972420	5060	5060	5060	5060	0
144	20231204	172900	587972420	5060	5060	5060	5060	0
145	20231204	172800	587972420	5060	5060	5060	5060	0
146	20231204	172700	587972420	5060	5060	5060	5060	0
147	20231204	172600	587972420	5060	5060	5060	5060	0
148	20231204	172500	587972420	5060	5060	5060	5060	0
149	20231204	172400	587972420	5060	5060	5060	5060	0
150	20231204	172300	587972420	5060	5060	5060	5060	0
151	20231204	172200	587972420	5060	5060	5060	5060	0
152	20231204	172100	587972420	5060	5060	5060	5060	2749
153	20231204	172000	587972420	5060	5060	5060	5060	0
154	20231204	171900	587972420	5060	5060	5060	5060	0
155	20231204	171800	587972420	5060	5060	5060	5060	0
156	20231204	171700	587972420	5060	5060	5060	5060	0
157	20231204	171600	587972420	5060	5060	5060	5060	0
158	20231204	171500	587972420	5060	5060	5060	5060	0
159	20231204	171400	587972420	5060	5060	5060	5060	0
160	20231204	171300	587972420	5060	5060	5060	5060	0
161	20231204	171200	587972420	5060	5060	5060	5060	0
162	20231204	171100	587972420	5060	5060	5060	5060	0
163	20231204	171000	587972420	5060	5060	5060	5060	0
164	20231204	170900	587972420	5060	5060	5060	5060	0
165	20231204	170800	587972420	5060	5060	5060	5060	0
166	20231204	170700	587972420	5060	5060	5060	5060	0
167	20231204	170600	587972420	5060	5060	5060	5060	0
168	20231204	170500	587972420	5060	5060	5060	5060	0
169	20231204	170400	587972420	5060	5060	5060	5060	0
170	20231204	170300	587972420	5060	5060	5060	5060	0
171	20231204	170200	587972420	5060	5060	5060	5060	0
172	20231204	170100	587972420	5060	5060	5060	5060	0
173	20231204	170000	587972420	5060	5060	5060	5060	0
174	20231204	165900	587972420	5060	5060	5060	5060	0
175	20231204	165800	587972420	5060	5060	5060	5060	0
176	20231204	165700	587972420	5060	5060	5060	5060	0
177	20231204	165600	587972420	5060	5060	5060	5060	0
178	20231204	165500	587972420	5060	5060	5060	5060	0
179	20231204	165400	587972420	5060	5060	5060	5060	0
180	20231204	165300	587972420	5060	5060	5060	5060	0
181	20231204	165200	587972420	5060	5060	5060	5060	0
182	20231204	165100	587972420	5060	5060	5060	5060	2749
183	20231204	165000	587972420	5060	5060	5060	5060	0
184	20231204	164900	587972420	5060	5060	5060	5060	0
185	20231204	164800	587972420	5060	5060	5060	5060	0
186	20231204	164700	587972420	5060	5060	5060	5060	0
187	20231204	164600	587972420	5060	5060	5060	5060	0
188	20231204	164500	587972420	5060	5060	5060	5060	0
189	20231204	164400	587972420	5060	5060	5060	5060	0
190	20231204	164300	587972420	5060	5060	5060	5060	0
191	20231204	164200	587972420	5060	5060	5060	5060	0
192	20231204	164100	587972420	5060	5060	5060	5060	0
193	20231204	164000	587972420	5060	5060	5060	5060	0
194	20231204	163900	587972420	5060	5060	5060	5060	0
195	20231204	163800	587972420	5060	5060	5060	5060	0
196	20231204	163700	587972420	5060	5060	5060	5060	0
197	20231204	163600	587972420	5060	5060	5060	5060	0
198	20231204	163500	587972420	5060	5060	5060	5060	0
199	20231204	163400	587972420	5060	5060	5060	5060	0
200	20231204	163300	587972420	5060	5060	5060	5060	0
201	20231204	163200	587972420	5060	5060	5060	5060	0
202	20231204	163100	587972420	5060	5060	5060	5060	0
203	20231204	163000	587972420	5060	5060	5060	5060	0
204	20231204	162900	587972420	5060	5060	5060	5060	0
205	20231204	162800	587972420	5060	5060	5060	5060	0
206	20231204	162700	587972420	5060	5060	5060	5060	0
207	20231204	162600	587972420	5060	5060	5060	5060	0
208	20231204	162500	587972420	5060	5060	5060	5060	0
209	20231204	162400	587972420	5060	5060	5060	5060	0
210	20231204	162300	587972420	5060	5060	5060	5060	0
211	20231204	162200	587972420	5060	5060	5060	5060	0
212	20231204	162100	587972420	5060	5060	5060	5060	2749
213	20231204	162000	587972420	5060	5060	5060	5060	0
214	20231204	161900	587972420	5060	5060	5060	5060	0
215	20231204	161800	587972420	5060	5060	5060	5060	0
216	20231204	161700	587972420	5060	5060	5060	5060	0
217	20231204	161600	587972420	5060	5060	5060	5060	0
218	20231204	161500	587972420	5060	5060	5060	5060	0
219	20231204	161400	587972420	5060	5060	5060	5060	0
220	20231204	161300	587972420	5060	5060	5060	5060	0
221	20231204	161200	587972420	5060	5060	5060	5060	0
222	20231204	161100	587972420	5060	5060	5060	5060	0
223	20231204	161000	587972420	5060	5060	5060	5060	0
224	20231204	160900	587972420	5060	5060	5060	5060	0
225	20231204	160800	587972420	5060	5060	5060	5060	0
226	20231204	160700	587972420	5060	5060	5060	5060	0
227	20231204	160600	587972420	5060	5060	5060	5060	0
228	20231204	160500	587972420	5060	5060	5060	5060	0
229	20231204	160400	587972420	5060	5060	5060	5060	0
230	20231204	160300	587972420	5060	5060	5060	5060	0
231	20231204	160200	587972420	5060	5060	5060	5060	0
232	20231204	160100	587972420	5060	5060	5060	5060	0
233	20231204	160000	587972420	5060	5060	5060	5060	0
234	20231204	155900	587972420	5060	5060	5060	5060	0
235	20231204	155800	587972420	5060	5060	5060	5060	0
236	20231204	155700	587972420	5060	5060	5060	5060	0
237	20231204	155600	587972420	5060	5060	5060	5060	0
238	20231204	155500	587972420	5060	5060	5060	5060	0
239	20231204	155400	587972420	5060	5060	5060	5060	0
240	20231204	155300	587972420	5060	5060	5060	5060	0
241	20231204	155200	587972420	5060	5060	5060	5060	0
242	20231204	155100	587972420	5060	5060	5060	5060	2749
243	20231204	155000	587972420	5060	5060	5060	5060	0
244	20231204	154900	587972420	5060	5060	5060	5060	0
245	20231204	154800	587972420	5060	5060	5060	5060	0
246	20231204	154700	587972420	5060	5060	5060	5060	0
247	20231204	154600	587972420	5060	5060	5060	5060	0
248	20231204	154500	587972420	5060	5060	5060	5060	0
249	20231204	154400	587972420	5060	5060	5060	5060	0
250	20231204	154300	587972420	5060	5060	5060	5060	0
251	20231204	154200	587972420	5060	5060	5060	5060	0
252	20231204	154100	587972420	5060	5060	5060	5060	0
253	20231204	154000	587972420	5060	5060	5060	5060	0
254	20231204	153900	587972420	5060	5060	5060	5060	0
255	20231204	153800	587972420	5060	5060	5060	5060	0
256	20231204	153700	587972420	5060	5060	5060	5060	0
257	20231204	153600	587972420	5060	5060	5060	5060	0
258	20231204	153500	587972420	5060	5060	5060	5060	0
259	20231204	153400	587972420	5060	5060	5060	5060	0
260	20231204	153300	587972420	5060	5060	5060	5060	0
261	20231204	153200	587972420	5060	5060	5060	5060	0
262	20231204	153100	587972420	5060	5060	5060	5060	0
263	20231204	153000	587972420	5060	5060	5060	5060	2749
264	20231204	152900	574062480	5010	5010	5010	5010	0
265	20231204	152800	574062480	5010	5010	5010	5010	0
266	20231204	152700	574062480	5010	5010	5010	5010	0
267	20231204	152600	574062480	5010	5010	5010	5010	0
268	20231204	152500	574062480	5010	5010	5010	5010	0
269	20231204	152400	574062480	5010	5010	5010	5010	0
270	20231204	152300	574062480	5010	5010	5010	5010	0
271	20231204	152200	574062480	5010	5010	5010	5010	0
272	20231204	152100	574062480	5010	5010	5010	5010	0
273	20231204	152000	574062480	5010	5010	5010	5010	0
274	20231204	151900	574062480	5010	5030	5040	5010	513
275	20231204	151800	571482060	5030	5030	5030	5030	105
276	20231204	151700	570953910	5000	5000	5030	5000	121
277	20231204	151600	570348730	5000	5010	5010	5000	200
278	20231204	151500	569347540	5040	5040	5040	5040	0
279	20231204	151400	569347540	5040	5030	5040	5030	59
280	20231204	151300	569050570	5030	5030	5030	5030	188
281	20231204	151200	568104930	5040	5040	5040	5040	0
282	20231204	151100	568104930	5040	5040	5040	5040	0
283	20231204	151000	568104930	5040	5030	5040	5030	5
284	20231204	150900	568079770	5030	5030	5030	5030	1
285	20231204	150800	568074740	5010	5010	5010	5010	141
286	20231204	150700	567368330	5040	5040	5040	5040	0
287	20231204	150600	567368330	5040	5030	5040	5030	383
288	20231204	150500	565441440	5030	5030	5030	5030	0
289	20231204	150400	565441440	5030	5030	5030	5030	101
290	20231204	150300	564933410	5030	5030	5030	5030	0
291	20231204	150200	564933410	5030	5030	5030	5030	334
292	20231204	150100	563253390	5030	5030	5030	5030	5
293	20231204	150000	563228240	5000	5000	5000	5000	0
294	20231204	145900	563228240	5000	5000	5000	5000	0
295	20231204	145800	563228240	5000	5000	5000	5000	1158
296	20231204	145700	557438240	5000	5000	5000	5000	32
297	20231204	145600	557278240	5000	5000	5000	5000	32
298	20231204	145500	557118240	4995	5000	5000	4995	67
299	20231204	145400	556783415	5000	5000	5000	5000	280
300	20231204	145300	555383415	5000	5000	5000	5000	1
301	20231204	145200	555378415	5000	5000	5000	5000	4
302	20231204	145100	555358415	5010	5010	5010	5010	5
303	20231204	145000	555333365	5000	5000	5000	5000	101
304	20231204	144900	554828365	5000	5000	5000	5000	0
305	20231204	144800	554828365	5000	5010	5010	5000	2
306	20231204	144700	554818355	5020	5020	5020	5020	861
307	20231204	144600	550496135	5020	5020	5020	5020	1
308	20231204	144500	550491115	5020	5020	5020	5020	0
309	20231204	144400	550491115	5020	5020	5020	5020	0
310	20231204	144300	550491115	5020	5020	5020	5020	0
311	20231204	144200	550491115	5020	5020	5020	5020	0
312	20231204	144100	550491115	5020	5020	5020	5020	0
313	20231204	144000	550491115	5020	5020	5020	5020	0
314	20231204	143900	550491115	5020	5020	5020	5020	1
315	20231204	143800	550486095	5020	5020	5020	5020	0
316	20231204	143700	550486095	5020	5020	5020	5020	0
317	20231204	143600	550486095	5020	5020	5020	5020	1
318	20231204	143500	550481075	5000	5000	5000	5000	130
319	20231204	143400	549831075	5000	5000	5000	5000	733
320	20231204	143300	546166075	5000	5000	5000	5000	302
321	20231204	143200	544656075	5010	5010	5010	5010	899
322	20231204	143100	540152085	5010	5020	5020	5010	116
323	20231204	143000	539570765	5030	5030	5030	5030	0
324	20231204	142900	539570765	5030	5030	5030	5030	7
325	20231204	142800	539535555	5030	5030	5030	5030	0
326	20231204	142700	539535555	5030	5030	5030	5030	0
327	20231204	142600	539535555	5030	5030	5030	5030	0
328	20231204	142500	539535555	5030	5030	5030	5030	0
329	20231204	142400	539535555	5030	5010	5030	5010	200
330	20231204	142300	538533515	5010	5010	5010	5010	0
331	20231204	142200	538533515	5010	5010	5010	5010	0
332	20231204	142100	538533515	5010	5010	5010	5010	0
333	20231204	142000	538533515	5010	5010	5010	5010	70
334	20231204	141900	538182815	5010	5010	5010	5010	0
335	20231204	141800	538182815	5010	5010	5010	5010	92
336	20231204	141700	537721895	5010	5010	5010	5010	0
337	20231204	141600	537721895	5010	5010	5010	5010	0
338	20231204	141500	537721895	5010	5010	5010	5010	268
339	20231204	141400	536379215	5030	5030	5030	5030	13
340	20231204	141300	536313825	5030	5030	5030	5030	0
341	20231204	141200	536313825	5030	5030	5030	5030	0
342	20231204	141100	536313825	5030	5030	5030	5030	1
343	20231204	141000	536308795	5030	5030	5030	5030	43
344	20231204	140900	536092505	5030	5030	5030	5030	1
345	20231204	140800	536087475	5010	5010	5010	5010	1
346	20231204	140700	536082465	5030	5030	5030	5030	0
347	20231204	140600	536082465	5030	5030	5030	5030	0
348	20231204	140500	536082465	5030	5030	5030	5030	0
349	20231204	140400	536082465	5030	5030	5030	5030	1
350	20231204	140300	536077435	5030	5030	5030	5010	21
351	20231204	140200	535972005	5000	5000	5000	5000	0
352	20231204	140100	535972005	5000	5000	5000	5000	0
353	20231204	140000	535972005	5000	5000	5000	5000	0
354	20231204	135900	535972005	5000	5000	5000	5000	0
355	20231204	135800	535972005	5000	5000	5000	5000	0
356	20231204	135700	535972005	5000	5000	5000	5000	673
357	20231204	135600	532607005	5030	5030	5030	5030	0
358	20231204	135500	532607005	5030	5030	5030	5030	0
359	20231204	135400	532607005	5030	5030	5030	5030	0
360	20231204	135300	532607005	5030	5030	5030	5030	0
361	20231204	135200	532607005	5030	5030	5030	5030	0
362	20231204	135100	532607005	5030	5030	5030	5030	0
363	20231204	135000	532607005	5030	5030	5030	5030	0
364	20231204	134900	532607005	5030	5030	5030	5030	0
365	20231204	134800	532607005	5030	5030	5030	5030	0
366	20231204	134700	532607005	5030	5030	5030	5030	1
367	20231204	134600	532601975	5030	5030	5030	5030	1
368	20231204	134500	532596945	5030	5030	5030	5030	0
369	20231204	134400	532596945	5030	5030	5030	5030	0
370	20231204	134300	532596945	5030	5030	5030	5030	0
371	20231204	134200	532596945	5030	5030	5030	5030	0
372	20231204	134100	532596945	5030	5030	5030	5030	0
373	20231204	134000	532596945	5030	5030	5030	5030	0
374	20231204	133900	532596945	5030	5030	5030	5030	0
375	20231204	133800	532596945	5030	5030	5030	5030	0
376	20231204	133700	532596945	5030	5030	5030	5030	0
377	20231204	133600	532596945	5030	5030	5030	5030	7
378	20231204	133500	532561735	4990	4990	4990	4990	0
379	20231204	133400	532561735	4990	4990	4990	4990	0
380	20231204	133300	532561735	4990	5000	5000	4990	287
381	20231204	133200	531128405	5000	5000	5000	5000	0
382	20231204	133100	531128405	5000	5000	5000	5000	0
383	20231204	133000	531128405	5000	5000	5000	5000	0
384	20231204	132900	531128405	5000	5000	5000	5000	0
385	20231204	132800	531128405	5000	5000	5000	5000	0
386	20231204	132700	531128405	5000	5000	5000	5000	20
387	20231204	132600	531028405	5000	5000	5000	5000	6
388	20231204	132500	530998405	5000	4995	5000	4990	3447
389	20231204	132400	513781265	4985	4990	4990	4985	127
390	20231204	132300	513148140	4990	4990	4990	4990	0
391	20231204	132200	513148140	4990	4990	4990	4990	100
392	20231204	132100	512649140	4990	4995	4995	4990	119
393	20231204	132000	512055205	4995	4995	4995	4995	0
394	20231204	131900	512055205	4995	4995	4995	4995	48
395	20231204	131800	511815445	5000	5000	5000	5000	0
396	20231204	131700	511815445	5000	4995	5000	4995	371
397	20231204	131600	509962245	5000	5000	5000	5000	1
398	20231204	131500	509957245	4995	4995	4995	4995	1
399	20231204	131400	509952250	5000	5000	5000	4995	57
400	20231204	131300	509667500	5000	4995	5000	4995	726
401	20231204	131200	506038130	5000	5000	5000	5000	0
402	20231204	131100	506038130	5000	5000	5000	5000	0
403	20231204	131000	506038130	5000	5000	5000	5000	0
404	20231204	130900	506038130	5000	5000	5000	5000	0
405	20231204	130800	506038130	5000	5000	5000	5000	0
406	20231204	130700	506038130	5000	5000	5000	5000	486
407	20231204	130600	503608130	5010	5010	5010	5010	0
408	20231204	130500	503608130	5010	5010	5010	5010	6
409	20231204	130400	503578070	5020	5020	5020	5020	0
410	20231204	130300	503578070	5020	5020	5020	5020	0
411	20231204	130200	503578070	5020	5020	5020	5020	0
412	20231204	130100	503578070	5020	5010	5020	5000	12
413	20231204	130000	503518040	5020	5020	5020	5020	0
414	20231204	125900	503518040	5020	5010	5020	5000	629
415	20231204	125800	500372820	5020	5020	5020	5020	0
416	20231204	125700	500372820	5020	5020	5020	5020	0
417	20231204	125600	500372820	5020	5020	5020	5020	0
418	20231204	125500	500372820	5020	5020	5020	5020	0
419	20231204	125400	500372820	5020	5020	5020	5020	0
420	20231204	125300	500372820	5020	5020	5020	5020	10
421	20231204	125200	500322620	5030	5020	5030	5020	29
422	20231204	125100	500176760	5000	5010	5030	5000	221
423	20231204	125000	499071510	4995	4995	4995	4995	0
424	20231204	124900	499071510	4995	4995	4995	4995	0
425	20231204	124800	499071510	4995	4995	4995	4995	0
426	20231204	124700	499071510	4995	4995	4995	4995	0
427	20231204	124600	499071510	4995	5020	5020	4995	610
428	20231204	124500	496009335	5020	5010	5020	4990	163
429	20231204	124400	495192985	5000	5000	5000	5000	167
430	20231204	124300	494357985	5000	5000	5000	5000	660
431	20231204	124200	491057985	5000	5000	5000	5000	5
432	20231204	124100	491032985	4990	4990	4990	4990	1060
433	20231204	124000	485743585	4995	4995	4995	4995	6
434	20231204	123900	485713615	4990	4990	4990	4990	0
435	20231204	123800	485713615	4990	4990	4990	4990	0
436	20231204	123700	485713615	4990	4990	4990	4990	0
437	20231204	123600	485713615	4990	5000	5000	4990	535
438	20231204	123500	483041095	5000	5000	5000	5000	0
439	20231204	123400	483041095	5000	5000	5000	5000	364
440	20231204	123300	481221095	5000	5000	5000	5000	20
441	20231204	123200	481121095	4995	4995	4995	4995	5
442	20231204	123100	481096120	4995	4995	4995	4995	0
443	20231204	123000	481096120	4995	4995	4995	4995	3
444	20231204	122900	481081135	5000	5000	5000	5000	0
445	20231204	122800	481081135	5000	5000	5000	5000	1
446	20231204	122700	481076135	4995	4995	4995	4995	205
447	20231204	122600	480052160	4990	4995	4995	4990	503
448	20231204	122500	477539690	4995	4995	4995	4995	5
449	20231204	122400	477514715	4990	4990	4990	4990	0
450	20231204	122300	477514715	4990	4990	4990	4990	0
451	20231204	122200	477514715	4990	4990	4990	4990	1
452	20231204	122100	477509725	4995	4995	4995	4995	0
453	20231204	122000	477509725	4995	4995	4995	4995	35
454	20231204	121900	477334900	4995	4995	4995	4995	0
455	20231204	121800	477334900	4995	4995	4995	4995	1
456	20231204	121700	477329905	4990	4990	4990	4990	1
457	20231204	121600	477324915	4985	4985	4985	4985	0
458	20231204	121500	477324915	4985	4985	4985	4985	0
459	20231204	121400	477324915	4985	4985	4985	4985	1
460	20231204	121300	477319930	4995	4995	4995	4995	11
461	20231204	121200	477264985	4995	4995	4995	4995	23
462	20231204	121100	477150100	5000	5000	5000	5000	387
463	20231204	121000	475215100	5000	5000	5000	5000	112
464	20231204	120900	474655100	5000	5000	5000	5000	466
465	20231204	120800	472325100	4995	4995	4995	4995	0
466	20231204	120700	472325100	4995	4990	4995	4990	439
467	20231204	120600	470133185	4990	4990	4990	4990	100
468	20231204	120500	469634185	4990	4990	4990	4990	2
469	20231204	120400	469624205	4990	4990	4990	4990	0
470	20231204	120300	469624205	4990	4990	4990	4990	2
471	20231204	120200	469614225	4990	4990	4990	4990	0
472	20231204	120100	469614225	4990	4990	4990	4990	91
473	20231204	120000	469160135	4990	4990	4990	4990	0
474	20231204	115900	469160135	4990	4990	4990	4990	0
475	20231204	115800	469160135	4990	4985	4990	4985	35
476	20231204	115700	468985635	4990	4990	4990	4990	2
477	20231204	115600	468975655	4985	4985	4985	4985	0
478	20231204	115500	468975655	4985	4985	4985	4985	0
479	20231204	115400	468975655	4985	4985	4985	4985	0
480	20231204	115300	468975655	4985	4985	4985	4985	32
481	20231204	115200	468816135	4980	4980	4980	4980	18
482	20231204	115100	468726495	4975	4975	4975	4975	0
483	20231204	115000	468726495	4975	4975	4975	4975	206
484	20231204	114900	467701645	4970	4970	4970	4970	44
485	20231204	114800	467482965	4970	4970	4970	4970	1
486	20231204	114700	467477995	4970	4970	4970	4970	1
487	20231204	114600	467473025	4960	4960	4960	4960	3132
488	20231204	114500	451938305	4960	4960	4960	4960	1
489	20231204	114400	451933345	4960	4960	4960	4960	0
490	20231204	114300	451933345	4960	4960	4960	4960	7
491	20231204	114200	451898625	4945	4945	4945	4945	600
492	20231204	114100	448931625	4940	4940	4940	4940	0
493	20231204	114000	448931625	4940	4940	4940	4940	0
494	20231204	113900	448931625	4940	4940	4940	4940	0
495	20231204	113800	448931625	4940	4940	4940	4940	0
496	20231204	113700	448931625	4940	4940	4940	4940	0
497	20231204	113600	448931625	4940	4940	4940	4940	0
498	20231204	113500	448931625	4940	4955	4955	4940	366
499	20231204	113400	447122200	4960	4960	4960	4960	0
500	20231204	113300	447122200	4960	4960	4960	4960	0
501	20231204	113200	447122200	4960	4960	4960	4960	18
502	20231204	113100	447032920	4960	4960	4960	4960	0
503	20231204	113000	447032920	4960	4960	4960	4960	0
504	20231204	112900	447032920	4960	4960	4960	4960	0
505	20231204	112800	447032920	4960	4960	4960	4960	0
506	20231204	112700	447032920	4960	4960	4960	4960	0
507	20231204	112600	447032920	4960	4960	4960	4960	2
508	20231204	112500	447023000	4940	4960	4960	4940	2065
509	20231204	112400	436812370	4960	4960	4960	4960	175
510	20231204	112300	435944370	4960	4960	4960	4960	2
511	20231204	112200	435934450	4950	4960	4960	4950	329
512	20231204	112100	434304080	4960	4960	4960	4960	0
513	20231204	112000	434304080	4960	4960	4960	4960	6
514	20231204	111900	434274320	4970	4970	4970	4970	0
515	20231204	111800	434274320	4970	4965	4970	4960	3
516	20231204	111700	434259425	4970	4970	4970	4970	0
517	20231204	111600	434259425	4970	4970	4970	4970	0
518	20231204	111500	434259425	4970	4970	4970	4970	0
519	20231204	111400	434259425	4970	4970	4970	4970	1
520	20231204	111300	434254455	4970	4970	4970	4970	1
521	20231204	111200	434249485	4970	4970	4970	4970	0
522	20231204	111100	434249485	4970	4970	4970	4970	0
523	20231204	111000	434249485	4970	4970	4970	4970	25
524	20231204	110900	434125235	4970	4970	4970	4970	0
525	20231204	110800	434125235	4970	4970	4970	4970	0
526	20231204	110700	434125235	4970	4970	4970	4970	0
527	20231204	110600	434125235	4970	4970	4970	4970	1
528	20231204	110500	434120265	4960	4960	4960	4960	0
529	20231204	110400	434120265	4960	4960	4960	4960	0
530	20231204	110300	434120265	4960	4960	4960	4960	0
531	20231204	110200	434120265	4960	4960	4960	4960	0
532	20231204	110100	434120265	4960	4960	4960	4960	3
533	20231204	110000	434105385	4975	4975	4975	4975	300
534	20231204	105900	432612885	4955	4955	4955	4955	0
535	20231204	105800	432612885	4955	4955	4955	4955	0
536	20231204	105700	432612885	4955	4955	4955	4955	0
537	20231204	105600	432612885	4955	4955	4955	4955	7
538	20231204	105500	432578200	4970	4970	4970	4970	0
539	20231204	105400	432578200	4970	4970	4970	4970	0
540	20231204	105300	432578200	4970	4970	4970	4970	23
541	20231204	105200	432463890	4970	4955	4970	4955	52
542	20231204	105100	432205480	4970	4970	4970	4970	2
543	20231204	105000	432195540	4970	4970	4970	4970	1
544	20231204	104900	432190570	4960	4955	4960	4955	90
545	20231204	104800	431744175	4960	4960	4960	4960	0
546	20231204	104700	431744175	4960	4960	4960	4960	103
547	20231204	104600	431233295	4960	4960	4960	4960	5
548	20231204	104500	431208495	4960	4960	4960	4960	1
549	20231204	104400	431203535	4955	4960	4960	4955	106
550	20231204	104300	430678290	4960	4960	4960	4960	453
551	20231204	104200	428431410	4960	4955	4960	4955	468
552	20231204	104100	426111465	4950	4955	4955	4950	235
553	20231204	104000	424947045	4955	4955	4955	4955	5
554	20231204	103900	424922270	4960	4960	4960	4960	0
555	20231204	103800	424922270	4960	4960	4960	4960	6
556	20231204	103700	424892510	4955	4955	4955	4955	74
557	20231204	103600	424525840	4960	4960	4960	4960	10
558	20231204	103500	424476240	4960	4960	4960	4960	0
559	20231204	103400	424476240	4960	4960	4960	4960	1
560	20231204	103300	424471280	4955	4955	4955	4955	3
561	20231204	103200	424456415	4955	4955	4955	4955	10
562	20231204	103100	424406865	4955	4950	4955	4950	135
563	20231204	103000	423738090	4955	4955	4955	4955	5
564	20231204	102900	423713315	4950	4950	4950	4950	150
565	20231204	102800	422970815	4955	4955	4955	4955	1
566	20231204	102700	422965860	4955	4955	4955	4955	0
567	20231204	102600	422965860	4955	4950	4955	4950	14
568	20231204	102500	422896510	4955	4955	4955	4955	0
569	20231204	102400	422896510	4955	4955	4955	4955	0
570	20231204	102300	422896510	4955	4955	4955	4955	39
571	20231204	102200	422703265	4950	4950	4950	4950	12
572	20231204	102100	422643865	4950	4950	4950	4950	0
573	20231204	102000	422643865	4950	4950	4950	4950	12
574	20231204	101900	422584465	4950	4950	4950	4950	3825
575	20231204	101800	403650715	4950	4950	4950	4950	0
576	20231204	101700	403650715	4950	4950	4950	4950	100
577	20231204	101600	403155715	4950	4950	4950	4950	0
578	20231204	101500	403155715	4950	4955	4955	4950	79
579	20231204	101400	402764615	4955	4955	4955	4955	0
580	20231204	101300	402764615	4955	4955	4955	4955	1
581	20231204	101200	402759660	4950	4950	4950	4950	12
582	20231204	101100	402700260	4950	4950	4950	4950	33
583	20231204	101000	402536910	4950	4945	4950	4945	425
584	20231204	100900	400435275	4945	4945	4945	4945	4
585	20231204	100800	400415495	4945	4945	4945	4945	24
586	20231204	100700	400296815	4945	4935	4945	4935	42
587	20231204	100600	400089135	4925	4925	4925	4925	0
588	20231204	100500	400089135	4925	4925	4925	4925	0
589	20231204	100400	400089135	4925	4925	4925	4925	100
590	20231204	100300	399596635	4925	4925	4925	4925	240
591	20231204	100200	398414635	4915	4915	4915	4915	58
592	20231204	100100	398129565	4910	4910	4910	4910	115
593	20231204	100000	397564915	4915	4920	4920	4915	267
594	20231204	095900	396252510	4915	4915	4915	4915	18
595	20231204	095800	396164040	4920	4925	4925	4920	866
596	20231204	095700	391902935	4925	4925	4925	4925	108
597	20231204	095600	391371035	4925	4925	4925	4925	0
598	20231204	095500	391371035	4925	4925	4925	4925	0
599	20231204	095400	391371035	4925	4935	4935	4925	423
600	20231204	095300	389284760	4950	4930	4950	4930	458
601	20231204	095200	387026020	4950	4935	4950	4930	141
602	20231204	095100	386328875	4955	4955	4955	4955	16
603	20231204	095000	386249595	4960	4960	4960	4960	0
604	20231204	094900	386249595	4960	4960	4960	4960	0
605	20231204	094800	386249595	4960	4960	4960	4960	2
606	20231204	094700	386239675	4950	4950	4950	4950	55
607	20231204	094600	385967425	4940	4925	4940	4925	139
608	20231204	094500	385280795	4925	4950	4950	4925	234
609	20231204	094400	384127650	4975	4990	4990	4975	403
610	20231204	094300	382116935	4990	4985	4990	4985	63
611	20231204	094200	381802710	4985	4985	4985	4985	0
612	20231204	094100	381802710	4985	4985	4985	4985	2
613	20231204	094000	381792740	4985	4960	4990	4960	338
614	20231204	093900	380113320	4945	4940	4945	4940	191
615	20231204	093800	379168925	4950	4950	4950	4950	0
616	20231204	093700	379168925	4950	4950	4950	4950	20
617	20231204	093600	379069925	4950	4950	4950	4950	2
618	20231204	093500	379060025	4945	4905	4945	4905	712
619	20231204	093400	375549115	4900	4915	4915	4900	869
620	20231204	093300	371290200	4915	4935	4935	4915	44
621	20231204	093200	371073880	4935	4935	4935	4935	221
622	20231204	093100	369983245	4935	4930	4935	4930	200
623	20231204	093000	368996290	4940	4900	4940	4900	233
624	20231204	092900	367849665	4890	4885	4890	4885	197
625	20231204	092800	366886845	4885	4885	4885	4885	20
626	20231204	092700	366789145	4875	4875	4885	4875	101
627	20231204	092600	366295780	4885	4880	4885	4860	68
628	20231204	092500	365963865	4845	4855	4880	4845	786
629	20231204	092400	362146585	4845	4840	4860	4840	687
630	20231204	092300	358820830	4840	4880	4880	4840	1965
631	20231204	092200	349291200	4860	4875	4875	4850	6273
632	20231204	092100	318833430	4885	4930	4930	4865	6532
633	20231204	092000	286948000	4930	4895	4930	4895	3805
634	20231204	091900	268315830	4890	4900	4900	4890	59
635	20231204	091800	268026780	4900	4935	4935	4885	6217
636	20231204	091700	237556960	4935	4935	4935	4935	1162
637	20231204	091600	231822490	4940	4950	4950	4940	543
638	20231204	091500	229136070	4950	4970	4970	4950	1506
639	20231204	091400	221667700	4970	4960	4970	4960	30
640	20231204	091300	221518810	4950	4935	4950	4935	1973
641	20231204	091200	211759495	4935	4915	4935	4915	480
642	20231204	091100	209399315	4915	4915	4915	4915	216
643	20231204	091000	208337675	4910	4920	4920	4910	2136
644	20231204	090900	197837875	4920	4950	4950	4900	4603
645	20231204	090800	175180140	4950	4955	4965	4950	271
646	20231204	090700	173837530	4945	4970	4975	4925	4677
647	20231204	090600	150739625	4965	4990	5000	4965	1319
648	20231204	090500	144173570	4990	4990	5000	4780	6823
649	20231204	090400	110551095	4985	5100	5100	4975	12327
650	20231204	090300	48695280	5100	5060	5100	5060	2429
651	20231204	090200	36383120	5060	5050	5080	5050	62
652	20231204	090100	36068600	5080	5130	5140	5050	2942
653	20231204	090000	21093010	5130	5140	5140	5090	4114