KissMeData/054210/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193300	478982100	9360	9360	9360	9360	2495
3	20231204	193200	478982100	9360	9360	9360	9360	0
4	20231204	193100	478982100	9360	9360	9360	9360	0
5	20231204	193000	478982100	9360	9360	9360	9360	0
6	20231204	192900	478982100	9360	9360	9360	9360	0
7	20231204	192800	478982100	9360	9360	9360	9360	0
8	20231204	192700	478982100	9360	9360	9360	9360	0
9	20231204	192600	478982100	9360	9360	9360	9360	0
10	20231204	192500	478982100	9360	9360	9360	9360	0
11	20231204	192400	478982100	9360	9360	9360	9360	0
12	20231204	192300	478982100	9360	9360	9360	9360	0
13	20231204	192200	478982100	9360	9360	9360	9360	0
14	20231204	192100	478982100	9360	9360	9360	9360	0
15	20231204	192000	478982100	9360	9360	9360	9360	0
16	20231204	191900	478982100	9360	9360	9360	9360	0
17	20231204	191800	478982100	9360	9360	9360	9360	0
18	20231204	191700	478982100	9360	9360	9360	9360	0
19	20231204	191600	478982100	9360	9360	9360	9360	0
20	20231204	191500	478982100	9360	9360	9360	9360	0
21	20231204	191400	478982100	9360	9360	9360	9360	0
22	20231204	191300	478982100	9360	9360	9360	9360	0
23	20231204	191200	478982100	9360	9360	9360	9360	0
24	20231204	191100	478982100	9360	9360	9360	9360	0
25	20231204	191000	478982100	9360	9360	9360	9360	0
26	20231204	190900	478982100	9360	9360	9360	9360	0
27	20231204	190800	478982100	9360	9360	9360	9360	0
28	20231204	190700	478982100	9360	9360	9360	9360	0
29	20231204	190600	478982100	9360	9360	9360	9360	0
30	20231204	190500	478982100	9360	9360	9360	9360	0
31	20231204	190400	478982100	9360	9360	9360	9360	0
32	20231204	190300	478982100	9360	9360	9360	9360	2495
33	20231204	190200	478982100	9360	9360	9360	9360	0
34	20231204	190100	478982100	9360	9360	9360	9360	0
35	20231204	190000	478982100	9360	9360	9360	9360	0
36	20231204	185900	478982100	9360	9360	9360	9360	0
37	20231204	185800	478982100	9360	9360	9360	9360	0
38	20231204	185700	478982100	9360	9360	9360	9360	0
39	20231204	185600	478982100	9360	9360	9360	9360	0
40	20231204	185500	478982100	9360	9360	9360	9360	0
41	20231204	185400	478982100	9360	9360	9360	9360	0
42	20231204	185300	478982100	9360	9360	9360	9360	0
43	20231204	185200	478982100	9360	9360	9360	9360	0
44	20231204	185100	478982100	9360	9360	9360	9360	0
45	20231204	185000	478982100	9360	9360	9360	9360	0
46	20231204	184900	478982100	9360	9360	9360	9360	0
47	20231204	184800	478982100	9360	9360	9360	9360	0
48	20231204	184700	478982100	9360	9360	9360	9360	0
49	20231204	184600	478982100	9360	9360	9360	9360	0
50	20231204	184500	478982100	9360	9360	9360	9360	0
51	20231204	184400	478982100	9360	9360	9360	9360	0
52	20231204	184300	478982100	9360	9360	9360	9360	0
53	20231204	184200	478982100	9360	9360	9360	9360	0
54	20231204	184100	478982100	9360	9360	9360	9360	0
55	20231204	184000	478982100	9360	9360	9360	9360	0
56	20231204	183900	478982100	9360	9360	9360	9360	0
57	20231204	183800	478982100	9360	9360	9360	9360	0
58	20231204	183700	478982100	9360	9360	9360	9360	0
59	20231204	183600	478982100	9360	9360	9360	9360	0
60	20231204	183500	478982100	9360	9360	9360	9360	0
61	20231204	183400	478982100	9360	9360	9360	9360	0
62	20231204	183300	478982100	9360	9360	9360	9360	2495
63	20231204	183200	478982100	9360	9360	9360	9360	0
64	20231204	183100	478982100	9360	9360	9360	9360	0
65	20231204	183000	478982100	9360	9360	9360	9360	0
66	20231204	182900	478982100	9360	9360	9360	9360	0
67	20231204	182800	478982100	9360	9360	9360	9360	0
68	20231204	182700	478982100	9360	9360	9360	9360	0
69	20231204	182600	478982100	9360	9360	9360	9360	0
70	20231204	182500	478982100	9360	9360	9360	9360	0
71	20231204	182400	478982100	9360	9360	9360	9360	0
72	20231204	182300	478982100	9360	9360	9360	9360	0
73	20231204	182200	478982100	9360	9360	9360	9360	0
74	20231204	182100	478982100	9360	9360	9360	9360	0
75	20231204	182000	478982100	9360	9360	9360	9360	0
76	20231204	181900	478982100	9360	9360	9360	9360	0
77	20231204	181800	478982100	9360	9360	9360	9360	0
78	20231204	181700	478982100	9360	9360	9360	9360	0
79	20231204	181600	478982100	9360	9360	9360	9360	0
80	20231204	181500	478982100	9360	9360	9360	9360	0
81	20231204	181400	478982100	9360	9360	9360	9360	0
82	20231204	181300	478982100	9360	9360	9360	9360	0
83	20231204	181200	478982100	9360	9360	9360	9360	0
84	20231204	181100	478982100	9360	9360	9360	9360	0
85	20231204	181000	478982100	9360	9360	9360	9360	0
86	20231204	180900	478982100	9360	9360	9360	9360	0
87	20231204	180800	478982100	9360	9360	9360	9360	0
88	20231204	180700	478982100	9360	9360	9360	9360	0
89	20231204	180600	478982100	9360	9360	9360	9360	0
90	20231204	180500	478982100	9360	9360	9360	9360	0
91	20231204	180400	478982100	9360	9360	9360	9360	0
92	20231204	180300	478982100	9360	9360	9360	9360	2495
93	20231204	180200	478982100	9360	9360	9360	9360	0
94	20231204	180100	478982100	9360	9360	9360	9360	0
95	20231204	180000	478982100	9360	9360	9360	9360	0
96	20231204	175900	478982100	9360	9360	9360	9360	0
97	20231204	175800	478982100	9360	9360	9360	9360	0
98	20231204	175700	478982100	9360	9360	9360	9360	0
99	20231204	175600	478982100	9360	9360	9360	9360	0
100	20231204	175500	478982100	9360	9360	9360	9360	0
101	20231204	175400	478982100	9360	9360	9360	9360	0
102	20231204	175300	478982100	9360	9360	9360	9360	0
103	20231204	175200	478982100	9360	9360	9360	9360	0
104	20231204	175100	478982100	9360	9360	9360	9360	0
105	20231204	175000	478982100	9360	9360	9360	9360	0
106	20231204	174900	478982100	9360	9360	9360	9360	0
107	20231204	174800	478982100	9360	9360	9360	9360	0
108	20231204	174700	478982100	9360	9360	9360	9360	0
109	20231204	174600	478982100	9360	9360	9360	9360	0
110	20231204	174500	478982100	9360	9360	9360	9360	0
111	20231204	174400	478982100	9360	9360	9360	9360	0
112	20231204	174300	478982100	9360	9360	9360	9360	0
113	20231204	174200	478982100	9360	9360	9360	9360	0
114	20231204	174100	478982100	9360	9360	9360	9360	0
115	20231204	174000	478982100	9360	9360	9360	9360	0
116	20231204	173900	478982100	9360	9360	9360	9360	0
117	20231204	173800	478982100	9360	9360	9360	9360	0
118	20231204	173700	478982100	9360	9360	9360	9360	0
119	20231204	173600	478982100	9360	9360	9360	9360	0
120	20231204	173500	478982100	9360	9360	9360	9360	0
121	20231204	173400	478982100	9360	9360	9360	9360	0
122	20231204	173300	478982100	9360	9360	9360	9360	2495
123	20231204	173200	478982100	9360	9360	9360	9360	0
124	20231204	173100	478982100	9360	9360	9360	9360	0
125	20231204	173000	478982100	9360	9360	9360	9360	0
126	20231204	172900	478982100	9360	9360	9360	9360	0
127	20231204	172800	478982100	9360	9360	9360	9360	0
128	20231204	172700	478982100	9360	9360	9360	9360	0
129	20231204	172600	478982100	9360	9360	9360	9360	0
130	20231204	172500	478982100	9360	9360	9360	9360	0
131	20231204	172400	478982100	9360	9360	9360	9360	0
132	20231204	172300	478982100	9360	9360	9360	9360	0
133	20231204	172200	478982100	9360	9360	9360	9360	0
134	20231204	172100	478982100	9360	9360	9360	9360	0
135	20231204	172000	478982100	9360	9360	9360	9360	0
136	20231204	171900	478982100	9360	9360	9360	9360	0
137	20231204	171800	478982100	9360	9360	9360	9360	0
138	20231204	171700	478982100	9360	9360	9360	9360	0
139	20231204	171600	478982100	9360	9360	9360	9360	0
140	20231204	171500	478982100	9360	9360	9360	9360	0
141	20231204	171400	478982100	9360	9360	9360	9360	0
142	20231204	171300	478982100	9360	9360	9360	9360	0
143	20231204	171200	478982100	9360	9360	9360	9360	0
144	20231204	171100	478982100	9360	9360	9360	9360	0
145	20231204	171000	478982100	9360	9360	9360	9360	0
146	20231204	170900	478982100	9360	9360	9360	9360	0
147	20231204	170800	478982100	9360	9360	9360	9360	0
148	20231204	170700	478982100	9360	9360	9360	9360	0
149	20231204	170600	478982100	9360	9360	9360	9360	0
150	20231204	170500	478982100	9360	9360	9360	9360	0
151	20231204	170400	478982100	9360	9360	9360	9360	0
152	20231204	170300	478982100	9360	9360	9360	9360	2495
153	20231204	170200	478982100	9360	9360	9360	9360	0
154	20231204	170100	478982100	9360	9360	9360	9360	0
155	20231204	170000	478982100	9360	9360	9360	9360	0
156	20231204	165900	478982100	9360	9360	9360	9360	0
157	20231204	165800	478982100	9360	9360	9360	9360	0
158	20231204	165700	478982100	9360	9360	9360	9360	0
159	20231204	165600	478982100	9360	9360	9360	9360	0
160	20231204	165500	478982100	9360	9360	9360	9360	0
161	20231204	165400	478982100	9360	9360	9360	9360	0
162	20231204	165300	478982100	9360	9360	9360	9360	0
163	20231204	165200	478982100	9360	9360	9360	9360	0
164	20231204	165100	478982100	9360	9360	9360	9360	0
165	20231204	165000	478982100	9360	9360	9360	9360	0
166	20231204	164900	478982100	9360	9360	9360	9360	0
167	20231204	164800	478982100	9360	9360	9360	9360	0
168	20231204	164700	478982100	9360	9360	9360	9360	0
169	20231204	164600	478982100	9360	9360	9360	9360	0
170	20231204	164500	478982100	9360	9360	9360	9360	0
171	20231204	164400	478982100	9360	9360	9360	9360	0
172	20231204	164300	478982100	9360	9360	9360	9360	0
173	20231204	164200	478982100	9360	9360	9360	9360	0
174	20231204	164100	478982100	9360	9360	9360	9360	0
175	20231204	164000	478982100	9360	9360	9360	9360	0
176	20231204	163900	478982100	9360	9360	9360	9360	0
177	20231204	163800	478982100	9360	9360	9360	9360	0
178	20231204	163700	478982100	9360	9360	9360	9360	0
179	20231204	163600	478982100	9360	9360	9360	9360	0
180	20231204	163500	478982100	9360	9360	9360	9360	0
181	20231204	163400	478982100	9360	9360	9360	9360	0
182	20231204	163300	478982100	9360	9360	9360	9360	2495
183	20231204	163200	478982100	9360	9360	9360	9360	0
184	20231204	163100	478982100	9360	9360	9360	9360	0
185	20231204	163000	478982100	9360	9360	9360	9360	0
186	20231204	162900	478982100	9360	9360	9360	9360	0
187	20231204	162800	478982100	9360	9360	9360	9360	0
188	20231204	162700	478982100	9360	9360	9360	9360	0
189	20231204	162600	478982100	9360	9360	9360	9360	0
190	20231204	162500	478982100	9360	9360	9360	9360	0
191	20231204	162400	478982100	9360	9360	9360	9360	0
192	20231204	162300	478982100	9360	9360	9360	9360	0
193	20231204	162200	478982100	9360	9360	9360	9360	0
194	20231204	162100	478982100	9360	9360	9360	9360	0
195	20231204	162000	478982100	9360	9360	9360	9360	0
196	20231204	161900	478982100	9360	9360	9360	9360	0
197	20231204	161800	478982100	9360	9360	9360	9360	0
198	20231204	161700	478982100	9360	9360	9360	9360	0
199	20231204	161600	478982100	9360	9360	9360	9360	0
200	20231204	161500	478982100	9360	9360	9360	9360	0
201	20231204	161400	478982100	9360	9360	9360	9360	0
202	20231204	161300	478982100	9360	9360	9360	9360	0
203	20231204	161200	478982100	9360	9360	9360	9360	0
204	20231204	161100	478982100	9360	9360	9360	9360	0
205	20231204	161000	478982100	9360	9360	9360	9360	0
206	20231204	160900	478982100	9360	9360	9360	9360	0
207	20231204	160800	478982100	9360	9360	9360	9360	0
208	20231204	160700	478982100	9360	9360	9360	9360	0
209	20231204	160600	478982100	9360	9360	9360	9360	0
210	20231204	160500	478982100	9360	9360	9360	9360	0
211	20231204	160400	478982100	9360	9360	9360	9360	0
212	20231204	160300	478982100	9360	9360	9360	9360	2495
213	20231204	160200	478982100	9360	9360	9360	9360	0
214	20231204	160100	478982100	9360	9360	9360	9360	0
215	20231204	160000	478982100	9360	9360	9360	9360	0
216	20231204	155900	478982100	9360	9360	9360	9360	0
217	20231204	155800	478982100	9360	9360	9360	9360	0
218	20231204	155700	478982100	9360	9360	9360	9360	0
219	20231204	155600	478982100	9360	9360	9360	9360	0
220	20231204	155500	478982100	9360	9360	9360	9360	0
221	20231204	155400	478982100	9360	9360	9360	9360	0
222	20231204	155300	478982100	9360	9360	9360	9360	0
223	20231204	155200	478982100	9360	9360	9360	9360	0
224	20231204	155100	478982100	9360	9360	9360	9360	0
225	20231204	155000	478982100	9360	9360	9360	9360	0
226	20231204	154900	478982100	9360	9360	9360	9360	0
227	20231204	154800	478982100	9360	9360	9360	9360	0
228	20231204	154700	478982100	9360	9360	9360	9360	0
229	20231204	154600	478982100	9360	9360	9360	9360	0
230	20231204	154500	478982100	9360	9360	9360	9360	0
231	20231204	154400	478982100	9360	9360	9360	9360	0
232	20231204	154300	478982100	9360	9360	9360	9360	0
233	20231204	154200	478982100	9360	9360	9360	9360	0
234	20231204	154100	478982100	9360	9360	9360	9360	0
235	20231204	154000	478982100	9360	9360	9360	9360	0
236	20231204	153900	478982100	9360	9360	9360	9360	0
237	20231204	153800	478982100	9360	9360	9360	9360	0
238	20231204	153700	478982100	9360	9360	9360	9360	0
239	20231204	153600	478982100	9360	9360	9360	9360	0
240	20231204	153500	478982100	9360	9360	9360	9360	0
241	20231204	153400	478982100	9360	9360	9360	9360	0
242	20231204	153300	478982100	9360	9360	9360	9360	2495
243	20231204	153200	478982100	9360	9360	9360	9360	0
244	20231204	153100	478982100	9360	9360	9360	9360	0
245	20231204	153000	478982100	9360	9360	9360	9360	2495
246	20231204	152900	455628900	9390	9390	9390	9390	0
247	20231204	152800	455628900	9390	9390	9390	9390	0
248	20231204	152700	455628900	9390	9390	9390	9390	0
249	20231204	152600	455628900	9390	9390	9390	9390	0
250	20231204	152500	455628900	9390	9390	9390	9390	0
251	20231204	152400	455628900	9390	9390	9390	9390	0
252	20231204	152300	455628900	9390	9390	9390	9390	0
253	20231204	152200	455628900	9390	9390	9390	9390	0
254	20231204	152100	455628900	9390	9390	9390	9390	0
255	20231204	152000	455628900	9390	9390	9390	9390	0
256	20231204	151900	455628900	9390	9380	9390	9360	128
257	20231204	151800	454430130	9380	9380	9380	9380	19
258	20231204	151700	454251910	9380	9370	9380	9370	72
259	20231204	151600	453577220	9370	9360	9370	9360	414
260	20231204	151500	449702100	9350	9350	9360	9350	77
261	20231204	151400	448982140	9360	9390	9390	9360	567
262	20231204	151300	443674770	9370	9370	9370	9370	349
263	20231204	151200	440404640	9380	9380	9380	9380	6
264	20231204	151100	440348360	9390	9390	9390	9390	1
265	20231204	151000	440338970	9380	9370	9380	9370	106
266	20231204	150900	439345690	9380	9380	9380	9380	3
267	20231204	150800	439317550	9380	9380	9380	9380	64
268	20231204	150700	438717230	9390	9390	9390	9390	40
269	20231204	150600	438341630	9370	9370	9370	9370	140
270	20231204	150500	437029830	9400	9400	9400	9400	0
271	20231204	150400	437029830	9400	9400	9400	9400	0
272	20231204	150300	437029830	9400	9400	9400	9400	1
273	20231204	150200	437020430	9400	9370	9400	9370	6
274	20231204	150100	436964180	9370	9370	9370	9370	177
275	20231204	150000	435305690	9370	9370	9370	9370	144
276	20231204	145900	433956410	9400	9400	9400	9400	0
277	20231204	145800	433956410	9400	9380	9400	9380	51
278	20231204	145700	433477570	9400	9400	9400	9400	0
279	20231204	145600	433477570	9400	9400	9400	9400	0
280	20231204	145500	433477570	9400	9400	9400	9400	101
281	20231204	145400	432528170	9410	9410	9410	9410	0
282	20231204	145300	432528170	9410	9410	9410	9410	0
283	20231204	145200	432528170	9410	9410	9410	9410	0
284	20231204	145100	432528170	9410	9410	9410	9410	0
285	20231204	145000	432528170	9410	9410	9410	9410	0
286	20231204	144900	432528170	9410	9410	9410	9410	0
287	20231204	144800	432528170	9410	9410	9410	9410	0
288	20231204	144700	432528170	9410	9410	9410	9410	0
289	20231204	144600	432528170	9410	9410	9410	9410	0
290	20231204	144500	432528170	9410	9410	9410	9410	0
291	20231204	144400	432528170	9410	9380	9410	9380	57
292	20231204	144300	431992310	9380	9380	9380	9380	1
293	20231204	144200	431982930	9380	9380	9380	9380	1
294	20231204	144100	431973550	9370	9370	9370	9370	0
295	20231204	144000	431973550	9370	9370	9370	9370	13
296	20231204	143900	431851740	9370	9370	9370	9370	200
297	20231204	143800	429977740	9390	9390	9390	9390	0
298	20231204	143700	429977740	9390	9390	9390	9390	0
299	20231204	143600	429977740	9390	9390	9390	9370	4
300	20231204	143500	429940200	9380	9380	9390	9380	878
301	20231204	143400	421704550	9410	9410	9410	9410	0
302	20231204	143300	421704550	9410	9410	9410	9410	1
303	20231204	143200	421695140	9390	9390	9390	9390	3
304	20231204	143100	421666970	9380	9380	9380	9380	1
305	20231204	143000	421657590	9380	9380	9380	9380	139
306	20231204	142900	420353770	9380	9380	9380	9380	0
307	20231204	142800	420353770	9380	9380	9380	9380	0
308	20231204	142700	420353770	9380	9380	9380	9380	0
309	20231204	142600	420353770	9380	9380	9380	9380	0
310	20231204	142500	420353770	9380	9380	9380	9380	0
311	20231204	142400	420353770	9380	9420	9420	9380	11
312	20231204	142300	420250550	9380	9380	9380	9380	2
313	20231204	142200	420231790	9400	9400	9400	9400	0
314	20231204	142100	420231790	9400	9400	9400	9400	10
315	20231204	142000	420137790	9400	9400	9400	9400	0
316	20231204	141900	420137790	9400	9400	9400	9400	5
317	20231204	141800	420090790	9400	9400	9400	9400	1
318	20231204	141700	420081390	9400	9400	9400	9400	10
319	20231204	141600	419987390	9410	9410	9410	9410	0
320	20231204	141500	419987390	9410	9410	9410	9410	0
321	20231204	141400	419987390	9410	9410	9410	9410	1
322	20231204	141300	419977980	9400	9400	9400	9400	0
323	20231204	141200	419977980	9400	9400	9400	9400	50
324	20231204	141100	419507980	9410	9410	9410	9410	0
325	20231204	141000	419507980	9410	9410	9410	9410	0
326	20231204	140900	419507980	9410	9410	9410	9410	200
327	20231204	140800	417625980	9400	9400	9400	9400	0
328	20231204	140700	417625980	9400	9400	9400	9400	0
329	20231204	140600	417625980	9400	9400	9400	9400	0
330	20231204	140500	417625980	9400	9400	9400	9400	0
331	20231204	140400	417625980	9400	9400	9400	9400	0
332	20231204	140300	417625980	9400	9370	9400	9370	24
333	20231204	140200	417401070	9370	9370	9370	9370	1
334	20231204	140100	417391700	9370	9370	9370	9370	7
335	20231204	140000	417326110	9410	9410	9410	9410	0
336	20231204	135900	417326110	9410	9410	9410	9410	0
337	20231204	135800	417326110	9410	9410	9410	9410	0
338	20231204	135700	417326110	9410	9410	9410	9410	0
339	20231204	135600	417326110	9410	9410	9410	9410	0
340	20231204	135500	417326110	9410	9410	9410	9410	0
341	20231204	135400	417326110	9410	9410	9410	9410	0
342	20231204	135300	417326110	9410	9410	9410	9410	0
343	20231204	135200	417326110	9410	9410	9410	9410	6
344	20231204	135100	417269650	9410	9410	9410	9410	0
345	20231204	135000	417269650	9410	9410	9410	9410	0
346	20231204	134900	417269650	9410	9410	9410	9410	0
347	20231204	134800	417269650	9410	9410	9410	9410	100
348	20231204	134700	416328650	9410	9410	9410	9410	0
349	20231204	134600	416328650	9410	9410	9410	9410	0
350	20231204	134500	416328650	9410	9410	9410	9410	0
351	20231204	134400	416328650	9410	9410	9410	9410	0
352	20231204	134300	416328650	9410	9410	9410	9410	0
353	20231204	134200	416328650	9410	9400	9410	9400	30
354	20231204	134100	416046620	9400	9400	9400	9400	0
355	20231204	134000	416046620	9400	9390	9400	9390	121
356	20231204	133900	414910420	9400	9400	9400	9400	0
357	20231204	133800	414910420	9400	9400	9400	9400	2
358	20231204	133700	414891620	9400	9400	9400	9400	3
359	20231204	133600	414863420	9380	9380	9380	9380	0
360	20231204	133500	414863420	9380	9380	9380	9380	0
361	20231204	133400	414863420	9380	9380	9380	9380	0
362	20231204	133300	414863420	9380	9380	9390	9380	2410
363	20231204	133200	392255570	9370	9370	9370	9370	1
364	20231204	133100	392246200	9350	9360	9360	9350	2500
365	20231204	133000	368871100	9370	9370	9370	9360	557
366	20231204	132900	363657470	9360	9370	9370	9360	79
367	20231204	132800	362918020	9370	9370	9370	9370	57
368	20231204	132700	362383930	9370	9370	9370	9370	28
369	20231204	132600	362121570	9370	9370	9370	9360	46
370	20231204	132500	361690560	9370	9370	9370	9360	1445
371	20231204	132400	348164900	9380	9380	9380	9380	23
372	20231204	132300	347949160	9360	9360	9360	9360	0
373	20231204	132200	347949160	9360	9360	9360	9360	10
374	20231204	132100	347855560	9370	9370	9370	9370	3
375	20231204	132000	347827450	9370	9370	9370	9370	154
376	20231204	131900	346384470	9380	9380	9380	9380	50
377	20231204	131800	345915470	9380	9380	9380	9380	0
378	20231204	131700	345915470	9380	9380	9380	9370	11
379	20231204	131600	345812340	9370	9390	9390	9370	116
380	20231204	131500	344725200	9380	9380	9380	9380	0
381	20231204	131400	344725200	9380	9380	9380	9380	36
382	20231204	131300	344387520	9390	9390	9390	9390	2
383	20231204	131200	344368740	9400	9400	9400	9400	0
384	20231204	131100	344368740	9400	9400	9400	9400	0
385	20231204	131000	344368740	9400	9400	9400	9400	0
386	20231204	130900	344368740	9400	9400	9400	9400	0
387	20231204	130800	344368740	9400	9400	9400	9400	1
388	20231204	130700	344359340	9400	9400	9400	9400	0
389	20231204	130600	344359340	9400	9400	9400	9400	2
390	20231204	130500	344340540	9400	9400	9400	9400	3
391	20231204	130400	344312340	9400	9400	9400	9400	0
392	20231204	130300	344312340	9400	9400	9400	9400	0
393	20231204	130200	344312340	9400	9400	9400	9400	1
394	20231204	130100	344302940	9370	9370	9370	9370	1500
395	20231204	130000	330247940	9390	9390	9390	9390	25
396	20231204	125900	330013190	9390	9390	9390	9390	0
397	20231204	125800	330013190	9390	9390	9390	9390	0
398	20231204	125700	330013190	9390	9390	9390	9390	0
399	20231204	125600	330013190	9390	9390	9390	9390	0
400	20231204	125500	330013190	9390	9390	9390	9390	0
401	20231204	125400	330013190	9390	9390	9390	9390	0
402	20231204	125300	330013190	9390	9390	9390	9390	0
403	20231204	125200	330013190	9390	9390	9390	9390	3
404	20231204	125100	329985020	9360	9360	9360	9360	0
405	20231204	125000	329985020	9360	9390	9390	9360	2004
406	20231204	124900	311224300	9380	9400	9420	9380	101
407	20231204	124800	310275640	9420	9420	9420	9420	1
408	20231204	124700	310266220	9420	9420	9420	9420	0
409	20231204	124600	310266220	9420	9420	9420	9420	0
410	20231204	124500	310266220	9420	9420	9420	9420	1
411	20231204	124400	310256800	9420	9420	9420	9420	0
412	20231204	124300	310256800	9420	9420	9420	9420	1
413	20231204	124200	310247380	9420	9420	9420	9420	1
414	20231204	124100	310237960	9400	9400	9400	9400	2
415	20231204	124000	310219160	9420	9420	9420	9420	3
416	20231204	123900	310190900	9420	9420	9420	9420	0
417	20231204	123800	310190900	9420	9420	9420	9420	0
418	20231204	123700	310190900	9420	9390	9420	9390	934
419	20231204	123600	301420600	9390	9390	9390	9390	0
420	20231204	123500	301420600	9390	9390	9390	9390	84
421	20231204	123400	300631840	9390	9390	9390	9390	10
422	20231204	123300	300537940	9390	9390	9390	9390	0
423	20231204	123200	300537940	9390	9390	9390	9390	0
424	20231204	123100	300537940	9390	9390	9390	9390	3
425	20231204	123000	300509770	9360	9360	9360	9360	0
426	20231204	122900	300509770	9360	9370	9370	9360	1580
427	20231204	122800	285717360	9370	9370	9370	9370	0
428	20231204	122700	285717360	9370	9380	9380	9370	2
429	20231204	122600	285698610	9370	9380	9380	9370	196
430	20231204	122500	283860650	9390	9400	9400	9390	903
431	20231204	122400	275376410	9400	9400	9400	9400	0
432	20231204	122300	275376410	9400	9400	9400	9400	0
433	20231204	122200	275376410	9400	9400	9400	9400	0
434	20231204	122100	275376410	9400	9400	9400	9400	0
435	20231204	122000	275376410	9400	9400	9400	9400	0
436	20231204	121900	275376410	9400	9400	9400	9400	20
437	20231204	121800	275188410	9420	9420	9420	9420	1
438	20231204	121700	275178990	9390	9390	9390	9390	0
439	20231204	121600	275178990	9390	9390	9390	9390	0
440	20231204	121500	275178990	9390	9390	9390	9390	0
441	20231204	121400	275178990	9390	9390	9390	9390	65
442	20231204	121300	274568640	9390	9390	9390	9390	20
443	20231204	121200	274380840	9400	9400	9400	9400	0
444	20231204	121100	274380840	9400	9400	9400	9400	0
445	20231204	121000	274380840	9400	9400	9400	9400	8
446	20231204	120900	274305640	9400	9400	9400	9400	2
447	20231204	120800	274286840	9400	9400	9400	9400	0
448	20231204	120700	274286840	9400	9400	9400	9400	0
449	20231204	120600	274286840	9400	9400	9400	9390	123
450	20231204	120500	273131790	9400	9400	9400	9400	200
451	20231204	120400	271251790	9400	9400	9400	9400	33
452	20231204	120300	270941590	9400	9400	9400	9400	0
453	20231204	120200	270941590	9400	9400	9400	9400	1
454	20231204	120100	270932190	9390	9390	9390	9390	0
455	20231204	120000	270932190	9390	9400	9400	9390	169
456	20231204	115900	269343600	9410	9410	9410	9410	0
457	20231204	115800	269343600	9410	9420	9420	9410	234
458	20231204	115700	267141520	9420	9420	9420	9420	0
459	20231204	115600	267141520	9420	9420	9420	9420	0
460	20231204	115500	267141520	9420	9420	9420	9420	1
461	20231204	115400	267132100	9420	9420	9420	9420	40
462	20231204	115300	266755300	9420	9440	9440	9420	65
463	20231204	115200	266142980	9420	9420	9420	9420	12
464	20231204	115100	266029940	9420	9420	9420	9420	8
465	20231204	115000	265954580	9420	9420	9420	9420	0
466	20231204	114900	265954580	9420	9420	9420	9420	0
467	20231204	114800	265954580	9420	9420	9420	9420	0
468	20231204	114700	265954580	9420	9420	9420	9420	0
469	20231204	114600	265954580	9420	9420	9420	9420	0
470	20231204	114500	265954580	9420	9420	9420	9420	78
471	20231204	114400	265219820	9420	9420	9420	9420	0
472	20231204	114300	265219820	9420	9420	9420	9420	0
473	20231204	114200	265219820	9420	9420	9420	9420	0
474	20231204	114100	265219820	9420	9420	9420	9420	285
475	20231204	114000	262535120	9420	9420	9420	9420	10
476	20231204	113900	262440920	9440	9440	9440	9440	0
477	20231204	113800	262440920	9440	9440	9440	9440	0
478	20231204	113700	262440920	9440	9440	9440	9440	0
479	20231204	113600	262440920	9440	9440	9440	9440	0
480	20231204	113500	262440920	9440	9440	9440	9440	0
481	20231204	113400	262440920	9440	9440	9440	9440	90
482	20231204	113300	261591320	9440	9440	9440	9440	0
483	20231204	113200	261591320	9440	9440	9440	9440	116
484	20231204	113100	260496280	9440	9440	9440	9440	34
485	20231204	113000	260175320	9440	9440	9440	9440	210
486	20231204	112900	258192920	9440	9440	9440	9440	0
487	20231204	112800	258192920	9440	9440	9440	9440	0
488	20231204	112700	258192920	9440	9440	9440	9440	20
489	20231204	112600	258004120	9440	9440	9440	9440	0
490	20231204	112500	258004120	9440	9440	9440	9440	0
491	20231204	112400	258004120	9440	9440	9440	9440	0
492	20231204	112300	258004120	9440	9440	9440	9440	0
493	20231204	112200	258004120	9440	9440	9440	9440	10
494	20231204	112100	257909720	9450	9410	9450	9400	1257
495	20231204	112000	246058060	9420	9420	9420	9420	0
496	20231204	111900	246058060	9420	9420	9420	9420	0
497	20231204	111800	246058060	9420	9420	9420	9420	0
498	20231204	111700	246058060	9420	9420	9420	9420	14
499	20231204	111600	245926180	9420	9420	9420	9420	1
500	20231204	111500	245916760	9380	9380	9380	9380	0
501	20231204	111400	245916760	9380	9380	9380	9380	17
502	20231204	111300	245757300	9380	9420	9420	9380	65
503	20231204	111200	245147560	9380	9380	9380	9380	0
504	20231204	111100	245147560	9380	9390	9390	9380	431
505	20231204	111000	241104010	9400	9400	9400	9400	0
506	20231204	110900	241104010	9400	9400	9400	9400	0
507	20231204	110800	241104010	9400	9400	9400	9400	5
508	20231204	110700	241057010	9400	9410	9410	9400	20
509	20231204	110600	240868920	9420	9420	9420	9420	0
510	20231204	110500	240868920	9420	9420	9420	9420	1
511	20231204	110400	240859500	9420	9420	9420	9420	0
512	20231204	110300	240859500	9420	9420	9420	9420	0
513	20231204	110200	240859500	9420	9420	9420	9420	2
514	20231204	110100	240840660	9420	9420	9420	9420	0
515	20231204	110000	240840660	9420	9420	9420	9420	0
516	20231204	105900	240840660	9420	9420	9420	9420	1
517	20231204	105800	240831240	9380	9380	9380	9380	0
518	20231204	105700	240831240	9380	9380	9380	9380	0
519	20231204	105600	240831240	9380	9380	9380	9380	103
520	20231204	105500	239865100	9420	9420	9420	9420	0
521	20231204	105400	239865100	9420	9420	9420	9420	1
522	20231204	105300	239855680	9400	9400	9400	9400	157
523	20231204	105200	238379880	9400	9400	9400	9400	0
524	20231204	105100	238379880	9400	9400	9400	9400	1
525	20231204	105000	238370480	9410	9410	9410	9410	0
526	20231204	104900	238370480	9410	9410	9410	9410	20
527	20231204	104800	238182280	9420	9420	9420	9420	330
528	20231204	104700	235073680	9420	9380	9420	9380	31
529	20231204	104600	234782860	9420	9420	9420	9420	1
530	20231204	104500	234773440	9380	9380	9380	9380	0
531	20231204	104400	234773440	9380	9380	9380	9380	0
532	20231204	104300	234773440	9380	9380	9380	9380	1155
533	20231204	104200	223939540	9370	9370	9370	9370	0
534	20231204	104100	223939540	9370	9370	9370	9370	27
535	20231204	104000	223686550	9370	9370	9370	9370	40
536	20231204	103900	223311750	9360	9380	9380	9360	350
537	20231204	103800	220032190	9370	9370	9370	9370	0
538	20231204	103700	220032190	9370	9370	9370	9370	69
539	20231204	103600	219385660	9370	9370	9370	9370	76
540	20231204	103500	218673540	9380	9380	9380	9380	10
541	20231204	103400	218579740	9380	9380	9380	9380	11
542	20231204	103300	218476560	9380	9380	9380	9380	15
543	20231204	103200	218335860	9380	9380	9380	9380	132
544	20231204	103100	217097700	9380	9380	9380	9380	370
545	20231204	103000	213627100	9370	9370	9370	9370	0
546	20231204	102900	213627100	9370	9370	9370	9370	23
547	20231204	102800	213411590	9360	9360	9360	9360	1
548	20231204	102700	213402230	9360	9360	9360	9360	0
549	20231204	102600	213402230	9360	9380	9380	9360	4017
550	20231204	102500	175777170	9380	9380	9380	9380	54
551	20231204	102400	175270650	9380	9390	9390	9380	2231
552	20231204	102300	154342830	9420	9420	9420	9420	25
553	20231204	102200	154107330	9390	9390	9390	9390	0
554	20231204	102100	154107330	9390	9390	9390	9390	0
555	20231204	102000	154107330	9390	9400	9400	9390	333
556	20231204	101900	150980410	9400	9400	9400	9400	450
557	20231204	101800	146750410	9400	9400	9400	9400	58
558	20231204	101700	146205210	9400	9400	9400	9400	0
559	20231204	101600	146205210	9400	9400	9400	9400	0
560	20231204	101500	146205210	9400	9400	9400	9400	97
561	20231204	101400	145293410	9400	9400	9400	9400	0
562	20231204	101300	145293410	9400	9400	9400	9400	0
563	20231204	101200	145293410	9400	9400	9400	9400	0
564	20231204	101100	145293410	9400	9400	9400	9400	34
565	20231204	101000	144973810	9400	9400	9400	9400	11
566	20231204	100900	144870410	9390	9390	9390	9390	359
567	20231204	100800	141499400	9380	9380	9380	9380	15
568	20231204	100700	141358700	9380	9380	9380	9380	100
569	20231204	100600	140420700	9380	9380	9380	9380	24
570	20231204	100500	140195580	9380	9380	9380	9380	0
571	20231204	100400	140195580	9380	9380	9380	9380	0
572	20231204	100300	140195580	9380	9380	9380	9380	119
573	20231204	100200	139079360	9390	9390	9390	9390	0
574	20231204	100100	139079360	9390	9390	9390	9390	10
575	20231204	100000	138985460	9380	9380	9380	9380	0
576	20231204	095900	138985460	9380	9380	9380	9380	5
577	20231204	095800	138938560	9390	9390	9390	9390	31
578	20231204	095700	138647470	9390	9390	9390	9390	21
579	20231204	095600	138450280	9390	9390	9390	9390	478
580	20231204	095500	133961860	9400	9400	9400	9400	859
581	20231204	095400	125887260	9400	9400	9400	9400	0
582	20231204	095300	125887260	9400	9400	9400	9400	0
583	20231204	095200	125887260	9400	9400	9400	9400	0
584	20231204	095100	125887260	9400	9400	9400	9400	1
585	20231204	095000	125877860	9400	9400	9400	9400	50
586	20231204	094900	125407860	9400	9400	9400	9400	2
587	20231204	094800	125389060	9400	9400	9400	9400	60
588	20231204	094700	124825060	9420	9420	9420	9420	0
589	20231204	094600	124825060	9420	9420	9420	9420	1
590	20231204	094500	124815640	9390	9410	9410	9390	82
591	20231204	094400	124045580	9390	9410	9410	9390	23
592	20231204	094300	123829170	9410	9410	9410	9410	76
593	20231204	094200	123114010	9410	9390	9410	9390	8
594	20231204	094100	123038830	9390	9390	9390	9390	12
595	20231204	094000	122926150	9390	9390	9390	9390	23
596	20231204	093900	122710180	9390	9390	9390	9360	1171
597	20231204	093800	111737760	9390	9390	9390	9390	110
598	20231204	093700	110704860	9390	9400	9410	9390	2016
599	20231204	093600	91756510	9420	9420	9420	9410	387
600	20231204	093500	88114330	9420	9460	9460	9420	117
601	20231204	093400	87007550	9460	9460	9460	9460	0
602	20231204	093300	87007550	9460	9460	9460	9460	0
603	20231204	093200	87007550	9460	9460	9460	9460	1
604	20231204	093100	86998090	9410	9430	9480	9400	1641
605	20231204	093000	71550550	9480	9450	9480	9430	529
606	20231204	092900	66559040	9480	9480	9480	9460	222
607	20231204	092800	64458680	9460	9460	9460	9460	0
608	20231204	092700	64458680	9460	9470	9470	9460	130
609	20231204	092600	63228870	9480	9480	9480	9480	0
610	20231204	092500	63228870	9480	9480	9480	9480	1
611	20231204	092400	63219390	9440	9440	9440	9440	0
612	20231204	092300	63219390	9440	9440	9440	9440	0
613	20231204	092200	63219390	9440	9440	9440	9440	0
614	20231204	092100	63219390	9440	9430	9440	9430	319
615	20231204	092000	60211210	9440	9470	9470	9430	625
616	20231204	091900	54311480	9470	9470	9470	9470	150
617	20231204	091800	52890980	9480	9480	9480	9480	1
618	20231204	091700	52881500	9530	9530	9530	9530	0
619	20231204	091600	52881500	9530	9530	9530	9530	120
620	20231204	091500	51737900	9530	9530	9530	9530	49
621	20231204	091400	51270930	9540	9540	9540	9540	5
622	20231204	091300	51223230	9450	9450	9450	9450	0
623	20231204	091200	51223230	9450	9430	9450	9430	171
624	20231204	091100	49608880	9430	9430	9430	9430	0
625	20231204	091000	49608880	9430	9470	9470	9430	1513
626	20231204	090900	35308460	9480	9480	9480	9480	1
627	20231204	090800	35298980	9490	9500	9500	9460	699
628	20231204	090700	28670230	9500	9510	9510	9500	166
629	20231204	090600	27093220	9570	9570	9570	9570	0
630	20231204	090500	27093220	9570	9570	9570	9490	341
631	20231204	090400	23853850	9490	9580	9580	9490	626
632	20231204	090300	17883650	9580	9520	9590	9490	185
633	20231204	090200	16125000	9600	9600	9600	9600	0
634	20231204	090100	16125000	9600	9600	9600	9600	1
635	20231204	090000	16115400	9520	9580	9580	9520	1684