KissMeData/317850/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	210600	583547760	8770	8770	8770	8770	3503
3	20231205	210500	583547760	8770	8770	8770	8770	0
4	20231205	210400	583547760	8770	8770	8770	8770	0
5	20231205	210300	583547760	8770	8770	8770	8770	0
6	20231205	210200	583547760	8770	8770	8770	8770	0
7	20231205	210100	583547760	8770	8770	8770	8770	0
8	20231205	210000	583547760	8770	8770	8770	8770	0
9	20231205	205900	583547760	8770	8770	8770	8770	0
10	20231205	205800	583547760	8770	8770	8770	8770	0
11	20231205	205700	583547760	8770	8770	8770	8770	0
12	20231205	205600	583547760	8770	8770	8770	8770	0
13	20231205	205500	583547760	8770	8770	8770	8770	0
14	20231205	205400	583547760	8770	8770	8770	8770	0
15	20231205	205300	583547760	8770	8770	8770	8770	0
16	20231205	205200	583547760	8770	8770	8770	8770	0
17	20231205	205100	583547760	8770	8770	8770	8770	0
18	20231205	205000	583547760	8770	8770	8770	8770	0
19	20231205	204900	583547760	8770	8770	8770	8770	0
20	20231205	204800	583547760	8770	8770	8770	8770	0
21	20231205	204700	583547760	8770	8770	8770	8770	0
22	20231205	204600	583547760	8770	8770	8770	8770	0
23	20231205	204500	583547760	8770	8770	8770	8770	0
24	20231205	204400	583547760	8770	8770	8770	8770	0
25	20231205	204300	583547760	8770	8770	8770	8770	0
26	20231205	204200	583547760	8770	8770	8770	8770	0
27	20231205	204100	583547760	8770	8770	8770	8770	0
28	20231205	204000	583547760	8770	8770	8770	8770	0
29	20231205	203900	583547760	8770	8770	8770	8770	0
30	20231205	203800	583547760	8770	8770	8770	8770	0
31	20231205	203700	583547760	8770	8770	8770	8770	0
32	20231205	203600	583547760	8770	8770	8770	8770	3503
33	20231205	203500	583547760	8770	8770	8770	8770	0
34	20231205	203400	583547760	8770	8770	8770	8770	0
35	20231205	203300	583547760	8770	8770	8770	8770	0
36	20231205	203200	583547760	8770	8770	8770	8770	0
37	20231205	203100	583547760	8770	8770	8770	8770	0
38	20231205	203000	583547760	8770	8770	8770	8770	0
39	20231205	202900	583547760	8770	8770	8770	8770	0
40	20231205	202800	583547760	8770	8770	8770	8770	0
41	20231205	202700	583547760	8770	8770	8770	8770	0
42	20231205	202600	583547760	8770	8770	8770	8770	0
43	20231205	202500	583547760	8770	8770	8770	8770	0
44	20231205	202400	583547760	8770	8770	8770	8770	0
45	20231205	202300	583547760	8770	8770	8770	8770	0
46	20231205	202200	583547760	8770	8770	8770	8770	0
47	20231205	202100	583547760	8770	8770	8770	8770	0
48	20231205	202000	583547760	8770	8770	8770	8770	0
49	20231205	201900	583547760	8770	8770	8770	8770	0
50	20231205	201800	583547760	8770	8770	8770	8770	0
51	20231205	201700	583547760	8770	8770	8770	8770	0
52	20231205	201600	583547760	8770	8770	8770	8770	0
53	20231205	201500	583547760	8770	8770	8770	8770	0
54	20231205	201400	583547760	8770	8770	8770	8770	0
55	20231205	201300	583547760	8770	8770	8770	8770	0
56	20231205	201200	583547760	8770	8770	8770	8770	0
57	20231205	201100	583547760	8770	8770	8770	8770	0
58	20231205	201000	583547760	8770	8770	8770	8770	0
59	20231205	200900	583547760	8770	8770	8770	8770	0
60	20231205	200800	583547760	8770	8770	8770	8770	0
61	20231205	200700	583547760	8770	8770	8770	8770	0
62	20231205	200600	583547760	8770	8770	8770	8770	3503
63	20231205	200500	583547760	8770	8770	8770	8770	0
64	20231205	200400	583547760	8770	8770	8770	8770	0
65	20231205	200300	583547760	8770	8770	8770	8770	0
66	20231205	200200	583547760	8770	8770	8770	8770	0
67	20231205	200100	583547760	8770	8770	8770	8770	0
68	20231205	200000	583547760	8770	8770	8770	8770	0
69	20231205	195900	583547760	8770	8770	8770	8770	0
70	20231205	195800	583547760	8770	8770	8770	8770	0
71	20231205	195700	583547760	8770	8770	8770	8770	0
72	20231205	195600	583547760	8770	8770	8770	8770	0
73	20231205	195500	583547760	8770	8770	8770	8770	0
74	20231205	195400	583547760	8770	8770	8770	8770	0
75	20231205	195300	583547760	8770	8770	8770	8770	0
76	20231205	195200	583547760	8770	8770	8770	8770	0
77	20231205	195100	583547760	8770	8770	8770	8770	0
78	20231205	195000	583547760	8770	8770	8770	8770	0
79	20231205	194900	583547760	8770	8770	8770	8770	0
80	20231205	194800	583547760	8770	8770	8770	8770	0
81	20231205	194700	583547760	8770	8770	8770	8770	0
82	20231205	194600	583547760	8770	8770	8770	8770	0
83	20231205	194500	583547760	8770	8770	8770	8770	0
84	20231205	194400	583547760	8770	8770	8770	8770	0
85	20231205	194300	583547760	8770	8770	8770	8770	0
86	20231205	194200	583547760	8770	8770	8770	8770	0
87	20231205	194100	583547760	8770	8770	8770	8770	0
88	20231205	194000	583547760	8770	8770	8770	8770	0
89	20231205	193900	583547760	8770	8770	8770	8770	0
90	20231205	193800	583547760	8770	8770	8770	8770	0
91	20231205	193700	583547760	8770	8770	8770	8770	0
92	20231205	193600	583547760	8770	8770	8770	8770	3503
93	20231205	193500	583547760	8770	8770	8770	8770	0
94	20231205	193400	583547760	8770	8770	8770	8770	0
95	20231205	193300	583547760	8770	8770	8770	8770	0
96	20231205	193200	583547760	8770	8770	8770	8770	0
97	20231205	193100	583547760	8770	8770	8770	8770	0
98	20231205	193000	583547760	8770	8770	8770	8770	0
99	20231205	192900	583547760	8770	8770	8770	8770	0
100	20231205	192800	583547760	8770	8770	8770	8770	0
101	20231205	192700	583547760	8770	8770	8770	8770	0
102	20231205	192600	583547760	8770	8770	8770	8770	0
103	20231205	192500	583547760	8770	8770	8770	8770	0
104	20231205	192400	583547760	8770	8770	8770	8770	0
105	20231205	192300	583547760	8770	8770	8770	8770	0
106	20231205	192200	583547760	8770	8770	8770	8770	0
107	20231205	192100	583547760	8770	8770	8770	8770	0
108	20231205	192000	583547760	8770	8770	8770	8770	0
109	20231205	191900	583547760	8770	8770	8770	8770	0
110	20231205	191800	583547760	8770	8770	8770	8770	0
111	20231205	191700	583547760	8770	8770	8770	8770	0
112	20231205	191600	583547760	8770	8770	8770	8770	0
113	20231205	191500	583547760	8770	8770	8770	8770	0
114	20231205	191400	583547760	8770	8770	8770	8770	0
115	20231205	191300	583547760	8770	8770	8770	8770	0
116	20231205	191200	583547760	8770	8770	8770	8770	0
117	20231205	191100	583547760	8770	8770	8770	8770	0
118	20231205	191000	583547760	8770	8770	8770	8770	0
119	20231205	190900	583547760	8770	8770	8770	8770	0
120	20231205	190800	583547760	8770	8770	8770	8770	0
121	20231205	190700	583547760	8770	8770	8770	8770	0
122	20231205	190600	583547760	8770	8770	8770	8770	3503
123	20231205	190500	583547760	8770	8770	8770	8770	0
124	20231205	190400	583547760	8770	8770	8770	8770	0
125	20231205	190300	583547760	8770	8770	8770	8770	0
126	20231205	190200	583547760	8770	8770	8770	8770	0
127	20231205	190100	583547760	8770	8770	8770	8770	0
128	20231205	190000	583547760	8770	8770	8770	8770	0
129	20231205	185900	583547760	8770	8770	8770	8770	0
130	20231205	185800	583547760	8770	8770	8770	8770	0
131	20231205	185700	583547760	8770	8770	8770	8770	0
132	20231205	185600	583547760	8770	8770	8770	8770	0
133	20231205	185500	583547760	8770	8770	8770	8770	0
134	20231205	185400	583547760	8770	8770	8770	8770	0
135	20231205	185300	583547760	8770	8770	8770	8770	0
136	20231205	185200	583547760	8770	8770	8770	8770	0
137	20231205	185100	583547760	8770	8770	8770	8770	0
138	20231205	185000	583547760	8770	8770	8770	8770	0
139	20231205	184900	583547760	8770	8770	8770	8770	0
140	20231205	184800	583547760	8770	8770	8770	8770	0
141	20231205	184700	583547760	8770	8770	8770	8770	0
142	20231205	184600	583547760	8770	8770	8770	8770	0
143	20231205	184500	583547760	8770	8770	8770	8770	0
144	20231205	184400	583547760	8770	8770	8770	8770	0
145	20231205	184300	583547760	8770	8770	8770	8770	0
146	20231205	184200	583547760	8770	8770	8770	8770	0
147	20231205	184100	583547760	8770	8770	8770	8770	0
148	20231205	184000	583547760	8770	8770	8770	8770	0
149	20231205	183900	583547760	8770	8770	8770	8770	0
150	20231205	183800	583547760	8770	8770	8770	8770	0
151	20231205	183700	583547760	8770	8770	8770	8770	0
152	20231205	183600	583547760	8770	8770	8770	8770	3503
153	20231205	183500	583547760	8770	8770	8770	8770	0
154	20231205	183400	583547760	8770	8770	8770	8770	0
155	20231205	183300	583547760	8770	8770	8770	8770	0
156	20231205	183200	583547760	8770	8770	8770	8770	0
157	20231205	183100	583547760	8770	8770	8770	8770	0
158	20231205	183000	583547760	8770	8770	8770	8770	0
159	20231205	182900	583547760	8770	8770	8770	8770	0
160	20231205	182800	583547760	8770	8770	8770	8770	0
161	20231205	182700	583547760	8770	8770	8770	8770	0
162	20231205	182600	583547760	8770	8770	8770	8770	0
163	20231205	182500	583547760	8770	8770	8770	8770	0
164	20231205	182400	583547760	8770	8770	8770	8770	0
165	20231205	182300	583547760	8770	8770	8770	8770	0
166	20231205	182200	583547760	8770	8770	8770	8770	0
167	20231205	182100	583547760	8770	8770	8770	8770	0
168	20231205	182000	583547760	8770	8770	8770	8770	0
169	20231205	181900	583547760	8770	8770	8770	8770	0
170	20231205	181800	583547760	8770	8770	8770	8770	0
171	20231205	181700	583547760	8770	8770	8770	8770	0
172	20231205	181600	583547760	8770	8770	8770	8770	0
173	20231205	181500	583547760	8770	8770	8770	8770	0
174	20231205	181400	583547760	8770	8770	8770	8770	0
175	20231205	181300	583547760	8770	8770	8770	8770	0
176	20231205	181200	583547760	8770	8770	8770	8770	0
177	20231205	181100	583547760	8770	8770	8770	8770	0
178	20231205	181000	583547760	8770	8770	8770	8770	0
179	20231205	180900	583547760	8770	8770	8770	8770	0
180	20231205	180800	583547760	8770	8770	8770	8770	0
181	20231205	180700	583547760	8770	8770	8770	8770	0
182	20231205	180600	583547760	8770	8770	8770	8770	3503
183	20231205	180500	583547760	8770	8770	8770	8770	0
184	20231205	180400	583547760	8770	8770	8770	8770	0
185	20231205	180300	583547760	8770	8770	8770	8770	0
186	20231205	180200	583547760	8770	8770	8770	8770	0
187	20231205	180100	583547760	8770	8770	8770	8770	0
188	20231205	180000	583547760	8770	8770	8770	8770	0
189	20231205	175900	583547760	8770	8770	8770	8770	0
190	20231205	175800	583547760	8770	8770	8770	8770	0
191	20231205	175700	583547760	8770	8770	8770	8770	0
192	20231205	175600	583547760	8770	8770	8770	8770	0
193	20231205	175500	583547760	8770	8770	8770	8770	0
194	20231205	175400	583547760	8770	8770	8770	8770	0
195	20231205	175300	583547760	8770	8770	8770	8770	0
196	20231205	175200	583547760	8770	8770	8770	8770	0
197	20231205	175100	583547760	8770	8770	8770	8770	0
198	20231205	175000	583547760	8770	8770	8770	8770	0
199	20231205	174900	583547760	8770	8770	8770	8770	0
200	20231205	174800	583547760	8770	8770	8770	8770	0
201	20231205	174700	583547760	8770	8770	8770	8770	0
202	20231205	174600	583547760	8770	8770	8770	8770	0
203	20231205	174500	583547760	8770	8770	8770	8770	0
204	20231205	174400	583547760	8770	8770	8770	8770	0
205	20231205	174300	583547760	8770	8770	8770	8770	0
206	20231205	174200	583547760	8770	8770	8770	8770	0
207	20231205	174100	583547760	8770	8770	8770	8770	0
208	20231205	174000	583547760	8770	8770	8770	8770	0
209	20231205	173900	583547760	8770	8770	8770	8770	0
210	20231205	173800	583547760	8770	8770	8770	8770	0
211	20231205	173700	583547760	8770	8770	8770	8770	0
212	20231205	173600	583547760	8770	8770	8770	8770	3503
213	20231205	173500	583547760	8770	8770	8770	8770	0
214	20231205	173400	583547760	8770	8770	8770	8770	0
215	20231205	173300	583547760	8770	8770	8770	8770	0
216	20231205	173200	583547760	8770	8770	8770	8770	0
217	20231205	173100	583547760	8770	8770	8770	8770	0
218	20231205	173000	583547760	8770	8770	8770	8770	0
219	20231205	172900	583547760	8770	8770	8770	8770	0
220	20231205	172800	583547760	8770	8770	8770	8770	0
221	20231205	172700	583547760	8770	8770	8770	8770	0
222	20231205	172600	583547760	8770	8770	8770	8770	0
223	20231205	172500	583547760	8770	8770	8770	8770	0
224	20231205	172400	583547760	8770	8770	8770	8770	0
225	20231205	172300	583547760	8770	8770	8770	8770	0
226	20231205	172200	583547760	8770	8770	8770	8770	0
227	20231205	172100	583547760	8770	8770	8770	8770	0
228	20231205	172000	583547760	8770	8770	8770	8770	0
229	20231205	171900	583547760	8770	8770	8770	8770	0
230	20231205	171800	583547760	8770	8770	8770	8770	0
231	20231205	171700	583547760	8770	8770	8770	8770	0
232	20231205	171600	583547760	8770	8770	8770	8770	0
233	20231205	171500	583547760	8770	8770	8770	8770	0
234	20231205	171400	583547760	8770	8770	8770	8770	0
235	20231205	171300	583547760	8770	8770	8770	8770	0
236	20231205	171200	583547760	8770	8770	8770	8770	0
237	20231205	171100	583547760	8770	8770	8770	8770	0
238	20231205	171000	583547760	8770	8770	8770	8770	0
239	20231205	170900	583547760	8770	8770	8770	8770	0
240	20231205	170800	583547760	8770	8770	8770	8770	0
241	20231205	170700	583547760	8770	8770	8770	8770	0
242	20231205	170600	583547760	8770	8770	8770	8770	3503
243	20231205	170500	583547760	8770	8770	8770	8770	0
244	20231205	170400	583547760	8770	8770	8770	8770	0
245	20231205	170300	583547760	8770	8770	8770	8770	0
246	20231205	170200	583547760	8770	8770	8770	8770	0
247	20231205	170100	583547760	8770	8770	8770	8770	0
248	20231205	170000	583547760	8770	8770	8770	8770	0
249	20231205	165900	583547760	8770	8770	8770	8770	0
250	20231205	165800	583547760	8770	8770	8770	8770	0
251	20231205	165700	583547760	8770	8770	8770	8770	0
252	20231205	165600	583547760	8770	8770	8770	8770	0
253	20231205	165500	583547760	8770	8770	8770	8770	0
254	20231205	165400	583547760	8770	8770	8770	8770	0
255	20231205	165300	583547760	8770	8770	8770	8770	0
256	20231205	165200	583547760	8770	8770	8770	8770	0
257	20231205	165100	583547760	8770	8770	8770	8770	0
258	20231205	165000	583547760	8770	8770	8770	8770	0
259	20231205	164900	583547760	8770	8770	8770	8770	0
260	20231205	164800	583547760	8770	8770	8770	8770	0
261	20231205	164700	583547760	8770	8770	8770	8770	0
262	20231205	164600	583547760	8770	8770	8770	8770	0
263	20231205	164500	583547760	8770	8770	8770	8770	0
264	20231205	164400	583547760	8770	8770	8770	8770	0
265	20231205	164300	583547760	8770	8770	8770	8770	0
266	20231205	164200	583547760	8770	8770	8770	8770	0
267	20231205	164100	583547760	8770	8770	8770	8770	0
268	20231205	164000	583547760	8770	8770	8770	8770	0
269	20231205	163900	583547760	8770	8770	8770	8770	0
270	20231205	163800	583547760	8770	8770	8770	8770	0
271	20231205	163700	583547760	8770	8770	8770	8770	0
272	20231205	163600	583547760	8770	8770	8770	8770	3503
273	20231205	163500	583547760	8770	8770	8770	8770	0
274	20231205	163400	583547760	8770	8770	8770	8770	0
275	20231205	163300	583547760	8770	8770	8770	8770	0
276	20231205	163200	583547760	8770	8770	8770	8770	0
277	20231205	163100	583547760	8770	8770	8770	8770	0
278	20231205	163000	583547760	8770	8770	8770	8770	0
279	20231205	162900	583547760	8770	8770	8770	8770	0
280	20231205	162800	583547760	8770	8770	8770	8770	0
281	20231205	162700	583547760	8770	8770	8770	8770	0
282	20231205	162600	583547760	8770	8770	8770	8770	0
283	20231205	162500	583547760	8770	8770	8770	8770	0
284	20231205	162400	583547760	8770	8770	8770	8770	0
285	20231205	162300	583547760	8770	8770	8770	8770	0
286	20231205	162200	583547760	8770	8770	8770	8770	0
287	20231205	162100	583547760	8770	8770	8770	8770	0
288	20231205	162000	583547760	8770	8770	8770	8770	0
289	20231205	161900	583547760	8770	8770	8770	8770	0
290	20231205	161800	583547760	8770	8770	8770	8770	0
291	20231205	161700	583547760	8770	8770	8770	8770	0
292	20231205	161600	583547760	8770	8770	8770	8770	0
293	20231205	161500	583547760	8770	8770	8770	8770	0
294	20231205	161400	583547760	8770	8770	8770	8770	0
295	20231205	161300	583547760	8770	8770	8770	8770	0
296	20231205	161200	583547760	8770	8770	8770	8770	0
297	20231205	161100	583547760	8770	8770	8770	8770	0
298	20231205	161000	583547760	8770	8770	8770	8770	0
299	20231205	160900	583547760	8770	8770	8770	8770	0
300	20231205	160800	583547760	8770	8770	8770	8770	0
301	20231205	160700	583547760	8770	8770	8770	8770	0
302	20231205	160600	583547760	8770	8770	8770	8770	3503
303	20231205	160500	583547760	8770	8770	8770	8770	0
304	20231205	160400	583547760	8770	8770	8770	8770	0
305	20231205	160300	583547760	8770	8770	8770	8770	0
306	20231205	160200	583547760	8770	8770	8770	8770	0
307	20231205	160100	583547760	8770	8770	8770	8770	0
308	20231205	160000	583547760	8770	8770	8770	8770	0
309	20231205	155900	583547760	8770	8770	8770	8770	0
310	20231205	155800	583547760	8770	8770	8770	8770	0
311	20231205	155700	583547760	8770	8770	8770	8770	0
312	20231205	155600	583547760	8770	8770	8770	8770	0
313	20231205	155500	583547760	8770	8770	8770	8770	0
314	20231205	155400	583547760	8770	8770	8770	8770	0
315	20231205	155300	583547760	8770	8770	8770	8770	0
316	20231205	155200	583547760	8770	8770	8770	8770	0
317	20231205	155100	583547760	8770	8770	8770	8770	0
318	20231205	155000	583547760	8770	8770	8770	8770	0
319	20231205	154900	583547760	8770	8770	8770	8770	0
320	20231205	154800	583547760	8770	8770	8770	8770	0
321	20231205	154700	583547760	8770	8770	8770	8770	0
322	20231205	154600	583547760	8770	8770	8770	8770	0
323	20231205	154500	583547760	8770	8770	8770	8770	0
324	20231205	154400	583547760	8770	8770	8770	8770	0
325	20231205	154300	583547760	8770	8770	8770	8770	0
326	20231205	154200	583547760	8770	8770	8770	8770	0
327	20231205	154100	583547760	8770	8770	8770	8770	0
328	20231205	154000	583547760	8770	8770	8770	8770	0
329	20231205	153900	583547760	8770	8770	8770	8770	0
330	20231205	153800	583547760	8770	8770	8770	8770	0
331	20231205	153700	583547760	8770	8770	8770	8770	0
332	20231205	153600	583547760	8770	8770	8770	8770	3503
333	20231205	153500	583547760	8770	8770	8770	8770	0
334	20231205	153400	583547760	8770	8770	8770	8770	0
335	20231205	153300	583547760	8770	8770	8770	8770	0
336	20231205	153200	583547760	8770	8770	8770	8770	0
337	20231205	153100	583547760	8770	8770	8770	8770	0
338	20231205	153000	583547760	8770	8770	8770	8770	3503
339	20231205	152900	552826450	8850	8850	8850	8850	0
340	20231205	152800	552826450	8850	8850	8850	8850	0
341	20231205	152700	552826450	8850	8850	8850	8850	0
342	20231205	152600	552826450	8850	8850	8850	8850	0
343	20231205	152500	552826450	8850	8850	8850	8850	0
344	20231205	152400	552826450	8850	8850	8850	8850	0
345	20231205	152300	552826450	8850	8850	8850	8850	0
346	20231205	152200	552826450	8850	8850	8850	8850	0
347	20231205	152100	552826450	8850	8850	8850	8850	0
348	20231205	152000	552826450	8850	8850	8850	8850	0
349	20231205	151900	552826450	8850	8850	8850	8850	1
350	20231205	151800	552817600	8800	8810	8810	8800	34
351	20231205	151700	552518390	8840	8840	8840	8840	35
352	20231205	151600	552208990	8840	8840	8840	8840	508
353	20231205	151500	547718270	8840	8840	8840	8840	0
354	20231205	151400	547718270	8840	8830	8840	8830	85
355	20231205	151300	546967670	8800	8830	8830	8800	80
356	20231205	151200	546263280	8830	8830	8830	8830	973
357	20231205	151100	537671690	8830	8830	8830	8830	0
358	20231205	151000	537671690	8830	8830	8830	8830	5
359	20231205	150900	537627540	8790	8790	8790	8790	34
360	20231205	150800	537328680	8790	8790	8790	8790	15
361	20231205	150700	537196830	8830	8830	8830	8830	5
362	20231205	150600	537152680	8790	8790	8790	8790	1
363	20231205	150500	537143890	8840	8790	8840	8790	45
364	20231205	150400	536748140	8790	8840	8840	8790	505
365	20231205	150300	532284190	8840	8810	8840	8810	606
366	20231205	150200	526941080	8770	8800	8810	8770	1248
367	20231205	150100	515953770	8770	8770	8770	8770	0
368	20231205	150000	515953770	8770	8770	8770	8770	0
369	20231205	145900	515953770	8770	8770	8770	8770	14
370	20231205	145800	515830990	8760	8760	8760	8760	465
371	20231205	145700	511757590	8760	8760	8760	8750	605
372	20231205	145600	506462380	8760	8760	8760	8760	349
373	20231205	145500	503405140	8770	8800	8800	8770	102
374	20231205	145400	502507600	8800	8770	8800	8760	153
375	20231205	145300	501166780	8770	8780	8780	8770	318
376	20231205	145200	498377820	8780	8790	8790	8780	2
377	20231205	145100	498360250	8770	8800	8800	8770	6014
378	20231205	145000	445474380	8810	8810	8810	8810	0
379	20231205	144900	445474380	8810	8810	8810	8810	0
380	20231205	144800	445474380	8810	8800	8810	8800	2
381	20231205	144700	445456770	8810	8810	8810	8810	11
382	20231205	144600	445359860	8810	8810	8810	8810	50
383	20231205	144500	444919360	8810	8810	8810	8810	21
384	20231205	144400	444734350	8810	8820	8820	8810	201
385	20231205	144300	442962530	8810	8810	8810	8810	158
386	20231205	144200	441570550	8810	8810	8810	8810	113
387	20231205	144100	440575020	8820	8820	8820	8820	10
388	20231205	144000	440486820	8810	8810	8810	8810	0
389	20231205	143900	440486820	8810	8800	8810	8800	263
390	20231205	143800	438172170	8800	8800	8800	8800	2
391	20231205	143700	438154570	8820	8810	8820	8810	12
392	20231205	143600	438048840	8810	8810	8810	8810	1
393	20231205	143500	438040030	8800	8810	8810	8800	5623
394	20231205	143400	388531330	8820	8820	8820	8820	0
395	20231205	143300	388531330	8820	8820	8820	8820	201
396	20231205	143200	386758510	8820	8810	8820	8810	255
397	20231205	143100	384511660	8810	8810	8810	8810	0
398	20231205	143000	384511660	8810	8810	8810	8810	356
399	20231205	142900	381375300	8820	8820	8820	8820	2
400	20231205	142800	381357660	8810	8810	8810	8810	0
401	20231205	142700	381357660	8810	8810	8810	8810	150
402	20231205	142600	380036160	8810	8810	8810	8810	100
403	20231205	142500	379155160	8820	8840	8840	8820	5
404	20231205	142400	379111000	8840	8840	8840	8840	35
405	20231205	142300	378801600	8810	8810	8810	8810	0
406	20231205	142200	378801600	8810	8810	8810	8810	0
407	20231205	142100	378801600	8810	8810	8810	8810	0
408	20231205	142000	378801600	8810	8810	8810	8810	225
409	20231205	141900	376819350	8810	8820	8820	8810	1594
410	20231205	141800	362763270	8820	8850	8850	8820	2541
411	20231205	141700	340333540	8830	8830	8830	8830	200
412	20231205	141600	338567540	8830	8830	8830	8830	718
413	20231205	141500	332227600	8840	8840	8840	8840	0
414	20231205	141400	332227600	8840	8840	8840	8840	1
415	20231205	141300	332218760	8840	8840	8840	8840	10
416	20231205	141200	332130360	8850	8850	8850	8850	0
417	20231205	141100	332130360	8850	8850	8850	8850	9
418	20231205	141000	332050710	8850	8850	8850	8850	0
419	20231205	140900	332050710	8850	8850	8850	8850	0
420	20231205	140800	332050710	8850	8840	8850	8840	51
421	20231205	140700	331599860	8840	8840	8840	8840	62
422	20231205	140600	331051780	8840	8840	8840	8840	510
423	20231205	140500	326543380	8840	8840	8840	8840	12
424	20231205	140400	326437300	8840	8840	8840	8840	10
425	20231205	140300	326348900	8840	8840	8840	8840	0
426	20231205	140200	326348900	8840	8840	8840	8840	4
427	20231205	140100	326313540	8840	8840	8840	8840	3
428	20231205	140000	326287020	8840	8840	8840	8840	20
429	20231205	135900	326110220	8830	8830	8830	8830	601
430	20231205	135800	320803390	8840	8840	8840	8840	0
431	20231205	135700	320803390	8840	8840	8840	8840	0
432	20231205	135600	320803390	8840	8850	8850	8840	21
433	20231205	135500	320617740	8840	8850	8850	8840	4
434	20231205	135400	320582370	8850	8850	8850	8850	1
435	20231205	135300	320573520	8830	8840	8840	8830	506
436	20231205	135200	316100540	8840	8840	8840	8840	65
437	20231205	135100	315525940	8840	8830	8840	8830	186
438	20231205	135000	313881740	8840	8840	8840	8840	49
439	20231205	134900	313448580	8840	8840	8840	8840	73
440	20231205	134800	312803260	8840	8850	8850	8840	1452
441	20231205	134700	299965570	8840	8840	8840	8840	1049
442	20231205	134600	290692410	8850	8850	8850	8850	1
443	20231205	134500	290683560	8840	8850	8850	8840	615
444	20231205	134400	285246900	8850	8850	8850	8850	104
445	20231205	134300	284326500	8860	8860	8860	8860	0
446	20231205	134200	284326500	8860	8860	8860	8860	0
447	20231205	134100	284326500	8860	8860	8860	8860	1
448	20231205	134000	284317640	8840	8850	8850	8840	3763
449	20231205	133900	251034680	8850	8850	8850	8850	1
450	20231205	133800	251025830	8850	8850	8850	8850	0
451	20231205	133700	251025830	8850	8850	8850	8850	0
452	20231205	133600	251025830	8850	8850	8850	8850	0
453	20231205	133500	251025830	8850	8860	8860	8850	689
454	20231205	133400	244923290	8860	8860	8860	8860	11
455	20231205	133300	244825830	8870	8870	8870	8870	0
456	20231205	133200	244825830	8870	8860	8870	8860	67
457	20231205	133100	244231840	8860	8860	8860	8860	0
458	20231205	133000	244231840	8860	8860	8860	8860	1104
459	20231205	132900	234450400	8870	8870	8870	8870	100
460	20231205	132800	233563400	8880	8880	8880	8880	0
461	20231205	132700	233563400	8880	8880	8880	8880	0
462	20231205	132600	233563400	8880	8880	8880	8880	50
463	20231205	132500	233119400	8880	8880	8880	8880	50
464	20231205	132400	232675400	8890	8890	8890	8890	2
465	20231205	132300	232657620	8860	8860	8860	8860	500
466	20231205	132200	228227620	8890	8890	8890	8890	0
467	20231205	132100	228227620	8890	8860	8890	8860	403
468	20231205	132000	224657010	8850	8860	8860	8850	148
469	20231205	131900	223346830	8860	8860	8860	8860	2
470	20231205	131800	223329110	8860	8860	8860	8860	6
471	20231205	131700	223275950	8860	8860	8890	8850	419
472	20231205	131600	219561310	8860	8860	8860	8860	0
473	20231205	131500	219561310	8860	8850	8860	8850	111
474	20231205	131400	218577910	8850	8850	8850	8850	200
475	20231205	131300	216807910	8850	8850	8850	8850	0
476	20231205	131200	216807910	8850	8850	8850	8850	0
477	20231205	131100	216807910	8850	8860	8860	8850	7
478	20231205	131000	216745930	8850	8850	8850	8850	205
479	20231205	130900	214931680	8860	8860	8860	8860	18
480	20231205	130800	214772200	8860	8860	8860	8860	597
481	20231205	130700	209482780	8860	8860	8860	8860	600
482	20231205	130600	204166780	8870	8870	8870	8870	15
483	20231205	130500	204033730	8860	8870	8870	8860	534
484	20231205	130400	199297930	8860	8860	8860	8860	0
485	20231205	130300	199297930	8860	8860	8860	8860	0
486	20231205	130200	199297930	8860	8860	8860	8860	0
487	20231205	130100	199297930	8860	8860	8860	8860	0
488	20231205	130000	199297930	8860	8860	8860	8860	0
489	20231205	125900	199297930	8860	8860	8860	8860	0
490	20231205	125800	199297930	8860	8860	8860	8860	0
491	20231205	125700	199297930	8860	8860	8860	8860	0
492	20231205	125600	199297930	8860	8860	8860	8860	0
493	20231205	125500	199297930	8860	8860	8860	8860	50
494	20231205	125400	198854930	8870	8860	8870	8860	80
495	20231205	125300	198145560	8860	8860	8860	8860	0
496	20231205	125200	198145560	8860	8860	8860	8860	0
497	20231205	125100	198145560	8860	8860	8860	8860	0
498	20231205	125000	198145560	8860	8860	8860	8860	0
499	20231205	124900	198145560	8860	8860	8860	8860	0
500	20231205	124800	198145560	8860	8860	8860	8860	0
501	20231205	124700	198145560	8860	8860	8860	8860	0
502	20231205	124600	198145560	8860	8870	8870	8860	58
503	20231205	124500	197631370	8870	8870	8870	8870	0
504	20231205	124400	197631370	8870	8870	8870	8870	46
505	20231205	124300	197223350	8870	8870	8870	8870	0
506	20231205	124200	197223350	8870	8870	8870	8870	0
507	20231205	124100	197223350	8870	8870	8870	8870	0
508	20231205	124000	197223350	8870	8870	8870	8870	11
509	20231205	123900	197125780	8870	8870	8870	8870	0
510	20231205	123800	197125780	8870	8870	8870	8870	0
511	20231205	123700	197125780	8870	8870	8870	8870	118
512	20231205	123600	196079120	8870	8870	8870	8870	0
513	20231205	123500	196079120	8870	8870	8870	8860	300
514	20231205	123400	193419620	8870	8870	8870	8870	0
515	20231205	123300	193419620	8870	8870	8870	8870	1
516	20231205	123200	193410750	8860	8860	8860	8860	110
517	20231205	123100	192436150	8870	8870	8870	8870	10
518	20231205	123000	192347450	8860	8860	8860	8860	0
519	20231205	122900	192347450	8860	8860	8860	8860	0
520	20231205	122800	192347450	8860	8860	8860	8860	0
521	20231205	122700	192347450	8860	8860	8860	8860	0
522	20231205	122600	192347450	8860	8860	8860	8860	0
523	20231205	122500	192347450	8860	8860	8860	8860	50
524	20231205	122400	191904450	8860	8860	8860	8860	0
525	20231205	122300	191904450	8860	8860	8860	8860	0
526	20231205	122200	191904450	8860	8860	8860	8860	0
527	20231205	122100	191904450	8860	8860	8860	8860	0
528	20231205	122000	191904450	8860	8860	8860	8860	0
529	20231205	121900	191904450	8860	8860	8860	8860	0
530	20231205	121800	191904450	8860	8860	8860	8860	0
531	20231205	121700	191904450	8860	8860	8860	8860	0
532	20231205	121600	191904450	8860	8860	8860	8860	0
533	20231205	121500	191904450	8860	8860	8860	8860	0
534	20231205	121400	191904450	8860	8860	8860	8860	0
535	20231205	121300	191904450	8860	8860	8860	8860	0
536	20231205	121200	191904450	8860	8860	8860	8860	2
537	20231205	121100	191886730	8860	8860	8860	8860	0
538	20231205	121000	191886730	8860	8860	8860	8860	2
539	20231205	120900	191869010	8850	8860	8860	8850	130
540	20231205	120800	190718210	8860	8860	8860	8860	0
541	20231205	120700	190718210	8860	8860	8860	8860	11
542	20231205	120600	190620750	8860	8860	8860	8860	0
543	20231205	120500	190620750	8860	8860	8860	8860	1
544	20231205	120400	190611890	8850	8850	8850	8850	0
545	20231205	120300	190611890	8850	8850	8850	8850	0
546	20231205	120200	190611890	8850	8860	8860	8850	501
547	20231205	120100	186178030	8870	8870	8870	8870	0
548	20231205	120000	186178030	8870	8860	8870	8860	56
549	20231205	115900	185681860	8860	8860	8860	8860	312
550	20231205	115800	182917540	8860	8860	8860	8860	0
551	20231205	115700	182917540	8860	8860	8860	8860	0
552	20231205	115600	182917540	8860	8860	8860	8860	100
553	20231205	115500	182031540	8860	8860	8860	8860	1
554	20231205	115400	182022680	8870	8870	8870	8870	1
555	20231205	115300	182013810	8870	8870	8870	8870	2
556	20231205	115200	181996070	8860	8860	8860	8860	100
557	20231205	115100	181110070	8860	8860	8860	8860	115
558	20231205	115000	180091170	8860	8860	8860	8860	0
559	20231205	114900	180091170	8860	8870	8870	8860	22
560	20231205	114800	179896230	8870	8870	8870	8870	0
561	20231205	114700	179896230	8870	8880	8880	8870	574
562	20231205	114600	174804840	8880	8880	8880	8880	0
563	20231205	114500	174804840	8880	8880	8880	8880	1
564	20231205	114400	174795960	8880	8880	8880	8880	0
565	20231205	114300	174795960	8880	8880	8880	8880	0
566	20231205	114200	174795960	8880	8880	8880	8880	5
567	20231205	114100	174751560	8880	8880	8880	8880	0
568	20231205	114000	174751560	8880	8880	8880	8880	0
569	20231205	113900	174751560	8880	8880	8880	8880	0
570	20231205	113800	174751560	8880	8890	8890	8880	76
571	20231205	113700	174075970	8890	8890	8890	8890	0
572	20231205	113600	174075970	8890	8890	8890	8890	1
573	20231205	113500	174067080	8870	8870	8870	8870	0
574	20231205	113400	174067080	8870	8870	8870	8870	1
575	20231205	113300	174058210	8870	8870	8870	8870	0
576	20231205	113200	174058210	8870	8870	8870	8870	0
577	20231205	113100	174058210	8870	8870	8870	8870	0
578	20231205	113000	174058210	8870	8870	8870	8870	0
579	20231205	112900	174058210	8870	8870	8870	8870	0
580	20231205	112800	174058210	8870	8870	8870	8870	3
581	20231205	112700	174031600	8880	8880	8880	8880	107
582	20231205	112600	173081440	8890	8880	8890	8880	7
583	20231205	112500	173019270	8880	8880	8880	8880	1
584	20231205	112400	173010390	8880	8880	8880	8880	0
585	20231205	112300	173010390	8880	8880	8880	8880	3
586	20231205	112200	172983750	8880	8880	8880	8880	20
587	20231205	112100	172806150	8890	8890	8890	8890	0
588	20231205	112000	172806150	8890	8890	8890	8890	22
589	20231205	111900	172610570	8880	8880	8880	8880	0
590	20231205	111800	172610570	8880	8880	8880	8880	0
591	20231205	111700	172610570	8880	8880	8880	8880	2
592	20231205	111600	172592810	8880	8880	8880	8880	0
593	20231205	111500	172592810	8880	8880	8880	8880	4
594	20231205	111400	172557290	8880	8880	8880	8880	0
595	20231205	111300	172557290	8880	8880	8880	8880	80
596	20231205	111200	171846890	8880	8880	8880	8880	17
597	20231205	111100	171695930	8890	8890	8890	8890	0
598	20231205	111000	171695930	8890	8890	8890	8890	0
599	20231205	110900	171695930	8890	8890	8890	8890	1
600	20231205	110800	171687040	8890	8890	8890	8890	0
601	20231205	110700	171687040	8890	8890	8890	8890	10
602	20231205	110600	171598140	8890	8890	8890	8890	10
603	20231205	110500	171509240	8880	8880	8880	8880	0
604	20231205	110400	171509240	8880	8890	8890	8880	301
605	20231205	110300	168836350	8880	8880	8880	8880	0
606	20231205	110200	168836350	8880	8880	8880	8880	0
607	20231205	110100	168836350	8880	8880	8880	8880	0
608	20231205	110000	168836350	8880	8880	8880	8880	0
609	20231205	105900	168836350	8880	8880	8880	8880	0
610	20231205	105800	168836350	8880	8880	8880	8880	1
611	20231205	105700	168827470	8880	8880	8880	8880	153
612	20231205	105600	167468830	8890	8890	8890	8890	1
613	20231205	105500	167459940	8890	8890	8890	8890	50
614	20231205	105400	167015440	8880	8890	8890	8870	340
615	20231205	105300	163999040	8890	8890	8890	8890	1
616	20231205	105200	163990150	8890	8890	8890	8890	0
617	20231205	105100	163990150	8890	8890	8890	8890	21
618	20231205	105000	163803460	8880	8880	8880	8880	0
619	20231205	104900	163803460	8880	8880	8880	8880	5
620	20231205	104800	163759060	8880	8880	8880	8880	0
621	20231205	104700	163759060	8880	8880	8880	8880	279
622	20231205	104600	161281540	8880	8870	8880	8870	115
623	20231205	104500	160261480	8900	8900	8900	8900	0
624	20231205	104400	160261480	8900	8900	8900	8900	0
625	20231205	104300	160261480	8900	8900	8900	8900	0
626	20231205	104200	160261480	8900	8900	8900	8900	0
627	20231205	104100	160261480	8900	8900	8900	8880	281
628	20231205	104000	157766160	8890	8890	8890	8890	20
629	20231205	103900	157588360	8890	8890	8890	8890	11
630	20231205	103800	157490570	8900	8900	8900	8900	0
631	20231205	103700	157490570	8900	8900	8900	8900	1
632	20231205	103600	157481670	8900	8900	8900	8900	0
633	20231205	103500	157481670	8900	8900	8900	8900	8
634	20231205	103400	157410470	8880	8880	8880	8880	1
635	20231205	103300	157401590	8880	8880	8880	8880	93
636	20231205	103200	156575750	8880	8880	8880	8880	5
637	20231205	103100	156531350	8880	8880	8880	8880	12
638	20231205	103000	156424790	8870	8880	8880	8870	150
639	20231205	102900	155094280	8880	8880	8880	8880	76
640	20231205	102800	154419400	8880	8880	8880	8880	50
641	20231205	102700	153975400	8880	8870	8880	8870	735
642	20231205	102600	147454950	8880	8880	8880	8880	336
643	20231205	102500	144471270	8880	8880	8880	8880	162
644	20231205	102400	143032710	8880	8880	8880	8880	0
645	20231205	102300	143032710	8880	8880	8880	8880	0
646	20231205	102200	143032710	8880	8880	8880	8880	100
647	20231205	102100	142144710	8880	8880	8880	8880	168
648	20231205	102000	140652870	8880	8900	8900	8880	660
649	20231205	101900	134784670	8900	8900	8900	8890	207
650	20231205	101800	132944210	8900	8900	8900	8900	15
651	20231205	101700	132810710	8900	8900	8900	8900	0
652	20231205	101600	132810710	8900	8900	8900	8900	0
653	20231205	101500	132810710	8900	8910	8910	8900	43
654	20231205	101400	132427680	8900	8900	8900	8900	0
655	20231205	101300	132427680	8900	8900	8900	8900	0
656	20231205	101200	132427680	8900	8900	8900	8900	0
657	20231205	101100	132427680	8900	8900	8900	8900	11
658	20231205	101000	132329780	8900	8900	8900	8900	0
659	20231205	100900	132329780	8900	8900	8900	8900	17
660	20231205	100800	132178480	8900	8900	8900	8900	0
661	20231205	100700	132178480	8900	8900	8900	8900	6
662	20231205	100600	132125080	8900	8890	8900	8890	211
663	20231205	100500	130249240	8900	8900	8900	8900	471
664	20231205	100400	126057340	8900	8900	8900	8900	0
665	20231205	100300	126057340	8900	8900	8900	8900	0
666	20231205	100200	126057340	8900	8900	8900	8900	507
667	20231205	100100	121545040	8900	8900	8900	8900	283
668	20231205	100000	119026340	8920	8920	8920	8920	36
669	20231205	095900	118705220	8920	8920	8920	8920	22
670	20231205	095800	118508980	8910	8910	8910	8910	0
671	20231205	095700	118508980	8910	8910	8910	8910	18
672	20231205	095600	118348600	8910	8910	8910	8910	1
673	20231205	095500	118339690	8900	8900	8900	8900	0
674	20231205	095400	118339690	8900	8900	8900	8900	5
675	20231205	095300	118295190	8900	8900	8900	8900	517
676	20231205	095200	113693890	8890	8900	8900	8890	897
677	20231205	095100	105713290	8890	8890	8890	8890	0
678	20231205	095000	105713290	8890	8890	8890	8880	629
679	20231205	094900	100121880	8890	8890	8890	8890	20
680	20231205	094800	99944080	8890	8890	8890	8890	9
681	20231205	094700	99864070	8890	8890	8890	8890	284
682	20231205	094600	97339310	8890	8890	8890	8890	10
683	20231205	094500	97250410	8910	8920	8920	8910	2
684	20231205	094400	97232580	8920	8920	8920	8920	0
685	20231205	094300	97232580	8920	8920	8920	8920	0
686	20231205	094200	97232580	8920	8920	8920	8920	20
687	20231205	094100	97054180	8920	8920	8920	8920	0
688	20231205	094000	97054180	8920	8920	8920	8920	0
689	20231205	093900	97054180	8920	8920	8920	8920	0
690	20231205	093800	97054180	8920	8920	8920	8920	0
691	20231205	093700	97054180	8920	8920	8920	8920	3
692	20231205	093600	97027420	8920	8920	8920	8920	0
693	20231205	093500	97027420	8920	8920	8920	8920	60
694	20231205	093400	96492220	8920	8920	8920	8920	0
695	20231205	093300	96492220	8920	8880	8920	8880	44
696	20231205	093200	96101460	8870	8870	8870	8870	84
697	20231205	093100	95356380	8870	8880	8880	8870	123
698	20231205	093000	94265140	8880	8880	8880	8880	1
699	20231205	092900	94256260	8870	8870	8870	8870	23
700	20231205	092800	94052250	8860	8860	8860	8860	50
701	20231205	092700	93609250	8880	8900	8900	8880	2835
702	20231205	092600	68387510	8900	8910	8910	8900	123
703	20231205	092500	67292760	8920	8920	8920	8920	1
704	20231205	092400	67283840	8930	8930	8930	8930	1
705	20231205	092300	67274910	8930	8930	8930	8930	1
706	20231205	092200	67265980	8930	8910	8930	8900	246
707	20231205	092100	65076100	8930	8930	8930	8930	21
708	20231205	092000	64888570	8930	8930	8930	8930	0
709	20231205	091900	64888570	8930	8930	8930	8930	399
710	20231205	091800	61325500	8930	8930	8930	8930	0
711	20231205	091700	61325500	8930	8930	8930	8930	310
712	20231205	091600	58557200	8930	8930	8930	8930	28
713	20231205	091500	58307160	8930	8930	8930	8930	0
714	20231205	091400	58307160	8930	8960	8960	8930	699
715	20231205	091300	52064460	8960	8930	8960	8930	757
716	20231205	091200	45290580	8880	8880	8880	8880	0
717	20231205	091100	45290580	8880	8930	8930	8880	17
718	20231205	091000	45139570	8940	8940	8940	8940	0
719	20231205	090900	45139570	8940	8940	8940	8940	1
720	20231205	090800	45130630	8880	8880	8950	8820	1830
721	20231205	090700	28926660	8880	8910	8910	8880	19
722	20231205	090600	28757910	8940	8900	8940	8850	1317
723	20231205	090500	17060950	8900	8900	8900	8900	3
724	20231205	090400	17034250	8940	8940	8940	8940	70
725	20231205	090300	16408450	8940	8930	8940	8930	322
726	20231205	090200	13532790	8930	8930	8930	8930	11
727	20231205	090100	13434560	8940	8940	8940	8940	0
728	20231205	090000	13434560	8940	8850	8940	8850	1515