KissMeData/238090/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204300	702569545	4475	4475	4475	4475	406
3	20231206	204200	702569545	4475	4475	4475	4475	0
4	20231206	204100	702569545	4475	4475	4475	4475	0
5	20231206	204000	702569545	4475	4475	4475	4475	0
6	20231206	203900	702569545	4475	4475	4475	4475	0
7	20231206	203800	702569545	4475	4475	4475	4475	0
8	20231206	203700	702569545	4475	4475	4475	4475	0
9	20231206	203600	702569545	4475	4475	4475	4475	0
10	20231206	203500	702569545	4475	4475	4475	4475	0
11	20231206	203400	702569545	4475	4475	4475	4475	0
12	20231206	203300	702569545	4475	4475	4475	4475	0
13	20231206	203200	702569545	4475	4475	4475	4475	0
14	20231206	203100	702569545	4475	4475	4475	4475	0
15	20231206	203000	702569545	4475	4475	4475	4475	0
16	20231206	202900	702569545	4475	4475	4475	4475	0
17	20231206	202800	702569545	4475	4475	4475	4475	0
18	20231206	202700	702569545	4475	4475	4475	4475	0
19	20231206	202600	702569545	4475	4475	4475	4475	0
20	20231206	202500	702569545	4475	4475	4475	4475	0
21	20231206	202400	702569545	4475	4475	4475	4475	0
22	20231206	202300	702569545	4475	4475	4475	4475	0
23	20231206	202200	702569545	4475	4475	4475	4475	0
24	20231206	202100	702569545	4475	4475	4475	4475	0
25	20231206	202000	702569545	4475	4475	4475	4475	0
26	20231206	201900	702569545	4475	4475	4475	4475	0
27	20231206	201800	702569545	4475	4475	4475	4475	0
28	20231206	201700	702569545	4475	4475	4475	4475	0
29	20231206	201600	702569545	4475	4475	4475	4475	0
30	20231206	201500	702569545	4475	4475	4475	4475	0
31	20231206	201400	702569545	4475	4475	4475	4475	0
32	20231206	201300	702569545	4475	4475	4475	4475	406
33	20231206	201200	702569545	4475	4475	4475	4475	0
34	20231206	201100	702569545	4475	4475	4475	4475	0
35	20231206	201000	702569545	4475	4475	4475	4475	0
36	20231206	200900	702569545	4475	4475	4475	4475	0
37	20231206	200800	702569545	4475	4475	4475	4475	0
38	20231206	200700	702569545	4475	4475	4475	4475	0
39	20231206	200600	702569545	4475	4475	4475	4475	0
40	20231206	200500	702569545	4475	4475	4475	4475	0
41	20231206	200400	702569545	4475	4475	4475	4475	0
42	20231206	200300	702569545	4475	4475	4475	4475	0
43	20231206	200200	702569545	4475	4475	4475	4475	0
44	20231206	200100	702569545	4475	4475	4475	4475	0
45	20231206	200000	702569545	4475	4475	4475	4475	0
46	20231206	195900	702569545	4475	4475	4475	4475	0
47	20231206	195800	702569545	4475	4475	4475	4475	0
48	20231206	195700	702569545	4475	4475	4475	4475	0
49	20231206	195600	702569545	4475	4475	4475	4475	0
50	20231206	195500	702569545	4475	4475	4475	4475	0
51	20231206	195400	702569545	4475	4475	4475	4475	0
52	20231206	195300	702569545	4475	4475	4475	4475	0
53	20231206	195200	702569545	4475	4475	4475	4475	0
54	20231206	195100	702569545	4475	4475	4475	4475	0
55	20231206	195000	702569545	4475	4475	4475	4475	0
56	20231206	194900	702569545	4475	4475	4475	4475	0
57	20231206	194800	702569545	4475	4475	4475	4475	0
58	20231206	194700	702569545	4475	4475	4475	4475	0
59	20231206	194600	702569545	4475	4475	4475	4475	0
60	20231206	194500	702569545	4475	4475	4475	4475	0
61	20231206	194400	702569545	4475	4475	4475	4475	0
62	20231206	194300	702569545	4475	4475	4475	4475	406
63	20231206	194200	702569545	4475	4475	4475	4475	0
64	20231206	194100	702569545	4475	4475	4475	4475	0
65	20231206	194000	702569545	4475	4475	4475	4475	0
66	20231206	193900	702569545	4475	4475	4475	4475	0
67	20231206	193800	702569545	4475	4475	4475	4475	0
68	20231206	193700	702569545	4475	4475	4475	4475	0
69	20231206	193600	702569545	4475	4475	4475	4475	0
70	20231206	193500	702569545	4475	4475	4475	4475	0
71	20231206	193400	702569545	4475	4475	4475	4475	0
72	20231206	193300	702569545	4475	4475	4475	4475	0
73	20231206	193200	702569545	4475	4475	4475	4475	0
74	20231206	193100	702569545	4475	4475	4475	4475	0
75	20231206	193000	702569545	4475	4475	4475	4475	0
76	20231206	192900	702569545	4475	4475	4475	4475	0
77	20231206	192800	702569545	4475	4475	4475	4475	0
78	20231206	192700	702569545	4475	4475	4475	4475	0
79	20231206	192600	702569545	4475	4475	4475	4475	0
80	20231206	192500	702569545	4475	4475	4475	4475	0
81	20231206	192400	702569545	4475	4475	4475	4475	0
82	20231206	192300	702569545	4475	4475	4475	4475	0
83	20231206	192200	702569545	4475	4475	4475	4475	0
84	20231206	192100	702569545	4475	4475	4475	4475	0
85	20231206	192000	702569545	4475	4475	4475	4475	0
86	20231206	191900	702569545	4475	4475	4475	4475	0
87	20231206	191800	702569545	4475	4475	4475	4475	0
88	20231206	191700	702569545	4475	4475	4475	4475	0
89	20231206	191600	702569545	4475	4475	4475	4475	0
90	20231206	191500	702569545	4475	4475	4475	4475	0
91	20231206	191400	702569545	4475	4475	4475	4475	0
92	20231206	191300	702569545	4475	4475	4475	4475	406
93	20231206	191200	702569545	4475	4475	4475	4475	0
94	20231206	191100	702569545	4475	4475	4475	4475	0
95	20231206	191000	702569545	4475	4475	4475	4475	0
96	20231206	190900	702569545	4475	4475	4475	4475	0
97	20231206	190800	702569545	4475	4475	4475	4475	0
98	20231206	190700	702569545	4475	4475	4475	4475	0
99	20231206	190600	702569545	4475	4475	4475	4475	0
100	20231206	190500	702569545	4475	4475	4475	4475	0
101	20231206	190400	702569545	4475	4475	4475	4475	0
102	20231206	190300	702569545	4475	4475	4475	4475	0
103	20231206	190200	702569545	4475	4475	4475	4475	0
104	20231206	190100	702569545	4475	4475	4475	4475	0
105	20231206	190000	702569545	4475	4475	4475	4475	0
106	20231206	185900	702569545	4475	4475	4475	4475	0
107	20231206	185800	702569545	4475	4475	4475	4475	0
108	20231206	185700	702569545	4475	4475	4475	4475	0
109	20231206	185600	702569545	4475	4475	4475	4475	0
110	20231206	185500	702569545	4475	4475	4475	4475	0
111	20231206	185400	702569545	4475	4475	4475	4475	0
112	20231206	185300	702569545	4475	4475	4475	4475	0
113	20231206	185200	702569545	4475	4475	4475	4475	0
114	20231206	185100	702569545	4475	4475	4475	4475	0
115	20231206	185000	702569545	4475	4475	4475	4475	0
116	20231206	184900	702569545	4475	4475	4475	4475	0
117	20231206	184800	702569545	4475	4475	4475	4475	0
118	20231206	184700	702569545	4475	4475	4475	4475	0
119	20231206	184600	702569545	4475	4475	4475	4475	0
120	20231206	184500	702569545	4475	4475	4475	4475	0
121	20231206	184400	702569545	4475	4475	4475	4475	0
122	20231206	184300	702569545	4475	4475	4475	4475	406
123	20231206	184200	702569545	4475	4475	4475	4475	0
124	20231206	184100	702569545	4475	4475	4475	4475	0
125	20231206	184000	702569545	4475	4475	4475	4475	0
126	20231206	183900	702569545	4475	4475	4475	4475	0
127	20231206	183800	702569545	4475	4475	4475	4475	0
128	20231206	183700	702569545	4475	4475	4475	4475	0
129	20231206	183600	702569545	4475	4475	4475	4475	0
130	20231206	183500	702569545	4475	4475	4475	4475	0
131	20231206	183400	702569545	4475	4475	4475	4475	0
132	20231206	183300	702569545	4475	4475	4475	4475	0
133	20231206	183200	702569545	4475	4475	4475	4475	0
134	20231206	183100	702569545	4475	4475	4475	4475	0
135	20231206	183000	702569545	4475	4475	4475	4475	0
136	20231206	182900	702569545	4475	4475	4475	4475	0
137	20231206	182800	702569545	4475	4475	4475	4475	0
138	20231206	182700	702569545	4475	4475	4475	4475	0
139	20231206	182600	702569545	4475	4475	4475	4475	0
140	20231206	182500	702569545	4475	4475	4475	4475	0
141	20231206	182400	702569545	4475	4475	4475	4475	0
142	20231206	182300	702569545	4475	4475	4475	4475	0
143	20231206	182200	702569545	4475	4475	4475	4475	0
144	20231206	182100	702569545	4475	4475	4475	4475	0
145	20231206	182000	702569545	4475	4475	4475	4475	0
146	20231206	181900	702569545	4475	4475	4475	4475	0
147	20231206	181800	702569545	4475	4475	4475	4475	0
148	20231206	181700	702569545	4475	4475	4475	4475	0
149	20231206	181600	702569545	4475	4475	4475	4475	0
150	20231206	181500	702569545	4475	4475	4475	4475	0
151	20231206	181400	702569545	4475	4475	4475	4475	0
152	20231206	181300	702569545	4475	4475	4475	4475	406
153	20231206	181200	702569545	4475	4475	4475	4475	0
154	20231206	181100	702569545	4475	4475	4475	4475	0
155	20231206	181000	702569545	4475	4475	4475	4475	0
156	20231206	180900	702569545	4475	4475	4475	4475	0
157	20231206	180800	702569545	4475	4475	4475	4475	0
158	20231206	180700	702569545	4475	4475	4475	4475	0
159	20231206	180600	702569545	4475	4475	4475	4475	0
160	20231206	180500	702569545	4475	4475	4475	4475	0
161	20231206	180400	702569545	4475	4475	4475	4475	0
162	20231206	180300	702569545	4475	4475	4475	4475	0
163	20231206	180200	702569545	4475	4475	4475	4475	0
164	20231206	180100	702569545	4475	4475	4475	4475	0
165	20231206	180000	702569545	4475	4475	4475	4475	0
166	20231206	175900	702569545	4475	4475	4475	4475	0
167	20231206	175800	702569545	4475	4475	4475	4475	0
168	20231206	175700	702569545	4475	4475	4475	4475	0
169	20231206	175600	702569545	4475	4475	4475	4475	0
170	20231206	175500	702569545	4475	4475	4475	4475	0
171	20231206	175400	702569545	4475	4475	4475	4475	0
172	20231206	175300	702569545	4475	4475	4475	4475	0
173	20231206	175200	702569545	4475	4475	4475	4475	0
174	20231206	175100	702569545	4475	4475	4475	4475	0
175	20231206	175000	702569545	4475	4475	4475	4475	0
176	20231206	174900	702569545	4475	4475	4475	4475	0
177	20231206	174800	702569545	4475	4475	4475	4475	0
178	20231206	174700	702569545	4475	4475	4475	4475	0
179	20231206	174600	702569545	4475	4475	4475	4475	0
180	20231206	174500	702569545	4475	4475	4475	4475	0
181	20231206	174400	702569545	4475	4475	4475	4475	0
182	20231206	174300	702569545	4475	4475	4475	4475	406
183	20231206	174200	702569545	4475	4475	4475	4475	0
184	20231206	174100	702569545	4475	4475	4475	4475	0
185	20231206	174000	702569545	4475	4475	4475	4475	0
186	20231206	173900	702569545	4475	4475	4475	4475	0
187	20231206	173800	702569545	4475	4475	4475	4475	0
188	20231206	173700	702569545	4475	4475	4475	4475	0
189	20231206	173600	702569545	4475	4475	4475	4475	0
190	20231206	173500	702569545	4475	4475	4475	4475	0
191	20231206	173400	702569545	4475	4475	4475	4475	0
192	20231206	173300	702569545	4475	4475	4475	4475	0
193	20231206	173200	702569545	4475	4475	4475	4475	0
194	20231206	173100	702569545	4475	4475	4475	4475	0
195	20231206	173000	702569545	4475	4475	4475	4475	0
196	20231206	172900	702569545	4475	4475	4475	4475	0
197	20231206	172800	702569545	4475	4475	4475	4475	0
198	20231206	172700	702569545	4475	4475	4475	4475	0
199	20231206	172600	702569545	4475	4475	4475	4475	0
200	20231206	172500	702569545	4475	4475	4475	4475	0
201	20231206	172400	702569545	4475	4475	4475	4475	0
202	20231206	172300	702569545	4475	4475	4475	4475	0
203	20231206	172200	702569545	4475	4475	4475	4475	0
204	20231206	172100	702569545	4475	4475	4475	4475	0
205	20231206	172000	702569545	4475	4475	4475	4475	0
206	20231206	171900	702569545	4475	4475	4475	4475	0
207	20231206	171800	702569545	4475	4475	4475	4475	0
208	20231206	171700	702569545	4475	4475	4475	4475	0
209	20231206	171600	702569545	4475	4475	4475	4475	0
210	20231206	171500	702569545	4475	4475	4475	4475	0
211	20231206	171400	702569545	4475	4475	4475	4475	0
212	20231206	171300	702569545	4475	4475	4475	4475	406
213	20231206	171200	702569545	4475	4475	4475	4475	0
214	20231206	171100	702569545	4475	4475	4475	4475	0
215	20231206	171000	702569545	4475	4475	4475	4475	0
216	20231206	170900	702569545	4475	4475	4475	4475	0
217	20231206	170800	702569545	4475	4475	4475	4475	0
218	20231206	170700	702569545	4475	4475	4475	4475	0
219	20231206	170600	702569545	4475	4475	4475	4475	0
220	20231206	170500	702569545	4475	4475	4475	4475	0
221	20231206	170400	702569545	4475	4475	4475	4475	0
222	20231206	170300	702569545	4475	4475	4475	4475	0
223	20231206	170200	702569545	4475	4475	4475	4475	0
224	20231206	170100	702569545	4475	4475	4475	4475	0
225	20231206	170000	702569545	4475	4475	4475	4475	0
226	20231206	165900	702569545	4475	4475	4475	4475	0
227	20231206	165800	702569545	4475	4475	4475	4475	0
228	20231206	165700	702569545	4475	4475	4475	4475	0
229	20231206	165600	702569545	4475	4475	4475	4475	0
230	20231206	165500	702569545	4475	4475	4475	4475	0
231	20231206	165400	702569545	4475	4475	4475	4475	0
232	20231206	165300	702569545	4475	4475	4475	4475	0
233	20231206	165200	702569545	4475	4475	4475	4475	0
234	20231206	165100	702569545	4475	4475	4475	4475	0
235	20231206	165000	702569545	4475	4475	4475	4475	0
236	20231206	164900	702569545	4475	4475	4475	4475	0
237	20231206	164800	702569545	4475	4475	4475	4475	0
238	20231206	164700	702569545	4475	4475	4475	4475	0
239	20231206	164600	702569545	4475	4475	4475	4475	0
240	20231206	164500	702569545	4475	4475	4475	4475	0
241	20231206	164400	702569545	4475	4475	4475	4475	0
242	20231206	164300	702569545	4475	4475	4475	4475	406
243	20231206	164200	702569545	4475	4475	4475	4475	0
244	20231206	164100	702569545	4475	4475	4475	4475	0
245	20231206	164000	702569545	4475	4475	4475	4475	0
246	20231206	163900	702569545	4475	4475	4475	4475	0
247	20231206	163800	702569545	4475	4475	4475	4475	0
248	20231206	163700	702569545	4475	4475	4475	4475	0
249	20231206	163600	702569545	4475	4475	4475	4475	0
250	20231206	163500	702569545	4475	4475	4475	4475	0
251	20231206	163400	702569545	4475	4475	4475	4475	0
252	20231206	163300	702569545	4475	4475	4475	4475	0
253	20231206	163200	702569545	4475	4475	4475	4475	0
254	20231206	163100	702569545	4475	4475	4475	4475	0
255	20231206	163000	702569545	4475	4475	4475	4475	0
256	20231206	162900	702569545	4475	4475	4475	4475	0
257	20231206	162800	702569545	4475	4475	4475	4475	0
258	20231206	162700	702569545	4475	4475	4475	4475	0
259	20231206	162600	702569545	4475	4475	4475	4475	0
260	20231206	162500	702569545	4475	4475	4475	4475	0
261	20231206	162400	702569545	4475	4475	4475	4475	0
262	20231206	162300	702569545	4475	4475	4475	4475	0
263	20231206	162200	702569545	4475	4475	4475	4475	0
264	20231206	162100	702569545	4475	4475	4475	4475	0
265	20231206	162000	702569545	4475	4475	4475	4475	0
266	20231206	161900	702569545	4475	4475	4475	4475	0
267	20231206	161800	702569545	4475	4475	4475	4475	0
268	20231206	161700	702569545	4475	4475	4475	4475	0
269	20231206	161600	702569545	4475	4475	4475	4475	0
270	20231206	161500	702569545	4475	4475	4475	4475	0
271	20231206	161400	702569545	4475	4475	4475	4475	0
272	20231206	161300	702569545	4475	4475	4475	4475	406
273	20231206	161200	702569545	4475	4475	4475	4475	0
274	20231206	161100	702569545	4475	4475	4475	4475	0
275	20231206	161000	702569545	4475	4475	4475	4475	0
276	20231206	160900	702569545	4475	4475	4475	4475	0
277	20231206	160800	702569545	4475	4475	4475	4475	0
278	20231206	160700	702569545	4475	4475	4475	4475	0
279	20231206	160600	702569545	4475	4475	4475	4475	0
280	20231206	160500	702569545	4475	4475	4475	4475	0
281	20231206	160400	702569545	4475	4475	4475	4475	0
282	20231206	160300	702569545	4475	4475	4475	4475	0
283	20231206	160200	702569545	4475	4475	4475	4475	0
284	20231206	160100	702569545	4475	4475	4475	4475	0
285	20231206	160000	702569545	4475	4475	4475	4475	0
286	20231206	155900	702569545	4475	4475	4475	4475	0
287	20231206	155800	702569545	4475	4475	4475	4475	0
288	20231206	155700	702569545	4475	4475	4475	4475	0
289	20231206	155600	702569545	4475	4475	4475	4475	0
290	20231206	155500	702569545	4475	4475	4475	4475	0
291	20231206	155400	702569545	4475	4475	4475	4475	0
292	20231206	155300	702569545	4475	4475	4475	4475	0
293	20231206	155200	702569545	4475	4475	4475	4475	0
294	20231206	155100	702569545	4475	4475	4475	4475	0
295	20231206	155000	702569545	4475	4475	4475	4475	0
296	20231206	154900	702569545	4475	4475	4475	4475	0
297	20231206	154800	702569545	4475	4475	4475	4475	0
298	20231206	154700	702569545	4475	4475	4475	4475	0
299	20231206	154600	702569545	4475	4475	4475	4475	0
300	20231206	154500	702569545	4475	4475	4475	4475	0
301	20231206	154400	702569545	4475	4475	4475	4475	0
302	20231206	154300	702569545	4475	4475	4475	4475	406
303	20231206	154200	702569545	4475	4475	4475	4475	0
304	20231206	154100	702569545	4475	4475	4475	4475	0
305	20231206	154000	702569545	4475	4475	4475	4475	0
306	20231206	153900	702569545	4475	4475	4475	4475	0
307	20231206	153800	702569545	4475	4475	4475	4475	0
308	20231206	153700	702569545	4475	4475	4475	4475	0
309	20231206	153600	702569545	4475	4475	4475	4475	0
310	20231206	153500	702569545	4475	4475	4475	4475	0
311	20231206	153400	702569545	4475	4475	4475	4475	0
312	20231206	153300	702569545	4475	4475	4475	4475	0
313	20231206	153200	702569545	4475	4475	4475	4475	0
314	20231206	153100	702569545	4475	4475	4475	4475	0
315	20231206	153000	702569545	4475	4475	4475	4475	406
316	20231206	152900	700752695	4525	4525	4525	4525	0
317	20231206	152800	700752695	4525	4525	4525	4525	0
318	20231206	152700	700752695	4525	4525	4525	4525	0
319	20231206	152600	700752695	4525	4525	4525	4525	0
320	20231206	152500	700752695	4525	4525	4525	4525	0
321	20231206	152400	700752695	4525	4525	4525	4525	0
322	20231206	152300	700752695	4525	4525	4525	4525	0
323	20231206	152200	700752695	4525	4525	4525	4525	0
324	20231206	152100	700752695	4525	4525	4525	4525	0
325	20231206	152000	700752695	4525	4525	4525	4525	0
326	20231206	151900	700752695	4525	4525	4525	4510	357
327	20231206	151800	699142275	4545	4510	4545	4510	404
328	20231206	151700	697318185	4510	4510	4510	4510	0
329	20231206	151600	697318185	4510	4530	4535	4510	559
330	20231206	151500	694788500	4545	4545	4545	4545	0
331	20231206	151400	694788500	4545	4545	4545	4545	200
332	20231206	151300	693879500	4545	4525	4545	4525	6
333	20231206	151200	693852260	4520	4520	4520	4520	61
334	20231206	151100	693576540	4520	4495	4520	4495	4065
335	20231206	151000	675243470	4485	4510	4510	4485	700
336	20231206	150900	672098865	4515	4515	4515	4515	5
337	20231206	150800	672076290	4515	4520	4520	4515	134
338	20231206	150700	671471230	4520	4520	4520	4520	0
339	20231206	150600	671471230	4520	4550	4550	4520	241
340	20231206	150500	670381630	4525	4540	4540	4525	630
341	20231206	150400	667529430	4565	4565	4565	4565	0
342	20231206	150300	667529430	4565	4565	4565	4565	20
343	20231206	150200	667438130	4565	4565	4565	4565	22
344	20231206	150100	667337700	4565	4565	4565	4565	0
345	20231206	150000	667337700	4565	4565	4565	4565	234
346	20231206	145900	666269490	4565	4560	4565	4560	1551
347	20231206	145800	659192930	4560	4525	4560	4525	305
348	20231206	145700	657808790	4535	4500	4535	4485	1480
349	20231206	145600	651115410	4540	4445	4540	4445	403
350	20231206	145500	649298635	4475	4490	4495	4430	4008
351	20231206	145400	631434870	4495	4495	4495	4495	247
352	20231206	145300	630324605	4495	4495	4495	4495	100
353	20231206	145200	629875105	4490	4505	4505	4490	565
354	20231206	145100	627332835	4505	4520	4520	4505	434
355	20231206	145000	625375630	4520	4520	4520	4520	0
356	20231206	144900	625375630	4520	4520	4520	4520	0
357	20231206	144800	625375630	4520	4520	4520	4520	311
358	20231206	144700	623969910	4560	4560	4560	4560	0
359	20231206	144600	623969910	4560	4530	4560	4530	795
360	20231206	144500	620359215	4530	4530	4530	4530	0
361	20231206	144400	620359215	4530	4530	4530	4530	0
362	20231206	144300	620359215	4530	4510	4530	4510	108
363	20231206	144200	619872115	4510	4520	4520	4510	499
364	20231206	144100	617620625	4535	4535	4535	4535	0
365	20231206	144000	617620625	4535	4535	4535	4535	20
366	20231206	143900	617529925	4510	4510	4510	4510	1324
367	20231206	143800	611558685	4510	4515	4515	4510	1198
368	20231206	143700	606154790	4525	4530	4535	4525	480
369	20231206	143600	603982445	4535	4535	4535	4535	35
370	20231206	143500	603823720	4560	4560	4560	4560	0
371	20231206	143400	603823720	4560	4560	4560	4560	0
372	20231206	143300	603823720	4560	4560	4560	4560	0
373	20231206	143200	603823720	4560	4560	4560	4560	0
374	20231206	143100	603823720	4560	4560	4560	4560	10
375	20231206	143000	603778120	4535	4535	4535	4535	200
376	20231206	142900	602871120	4535	4540	4540	4535	18
377	20231206	142800	602789440	4565	4565	4565	4565	0
378	20231206	142700	602789440	4565	4565	4565	4565	0
379	20231206	142600	602789440	4565	4565	4565	4565	0
380	20231206	142500	602789440	4565	4565	4565	4565	0
381	20231206	142400	602789440	4565	4565	4565	4565	0
382	20231206	142300	602789440	4565	4565	4565	4565	0
383	20231206	142200	602789440	4565	4560	4565	4560	31
384	20231206	142100	602647955	4570	4570	4570	4570	0
385	20231206	142000	602647955	4570	4570	4570	4570	0
386	20231206	141900	602647955	4570	4570	4570	4570	6
387	20231206	141800	602620535	4570	4555	4575	4540	1802
388	20231206	141700	594409140	4580	4545	4585	4540	2028
389	20231206	141600	585157585	4585	4540	4585	4540	1000
390	20231206	141500	580592225	4525	4520	4525	4520	2
391	20231206	141400	580583180	4550	4535	4550	4515	175
392	20231206	141300	579791980	4535	4535	4535	4535	0
393	20231206	141200	579791980	4535	4535	4555	4535	3
394	20231206	141100	579778355	4535	4535	4535	4535	162
395	20231206	141000	579043685	4560	4560	4560	4560	0
396	20231206	140900	579043685	4560	4560	4560	4560	1
397	20231206	140800	579039125	4565	4545	4565	4545	3
398	20231206	140700	579025465	4520	4540	4540	4520	582
399	20231206	140600	576393245	4540	4540	4540	4540	0
400	20231206	140500	576393245	4540	4540	4540	4540	1
401	20231206	140400	576388705	4545	4545	4545	4545	16
402	20231206	140300	576315985	4590	4590	4590	4590	100
403	20231206	140200	575856985	4590	4590	4590	4590	0
404	20231206	140100	575856985	4590	4590	4590	4590	0
405	20231206	140000	575856985	4590	4590	4590	4590	0
406	20231206	135900	575856985	4590	4590	4590	4590	1
407	20231206	135800	575852395	4575	4555	4575	4555	2
408	20231206	135700	575843265	4550	4550	4575	4550	323
409	20231206	135600	574373590	4545	4575	4575	4545	22
410	20231206	135500	574273415	4585	4585	4585	4585	142
411	20231206	135400	573622345	4575	4575	4575	4575	401
412	20231206	135300	571787770	4585	4585	4585	4585	0
413	20231206	135200	571787770	4585	4555	4585	4545	1443
414	20231206	135100	565207665	4600	4565	4600	4555	4
415	20231206	135000	565189355	4600	4600	4600	4600	0
416	20231206	134900	565189355	4600	4600	4600	4600	0
417	20231206	134800	565189355	4600	4600	4600	4600	290
418	20231206	134700	563855355	4600	4585	4600	4585	1626
419	20231206	134600	556391070	4585	4585	4585	4585	0
420	20231206	134500	556391070	4585	4585	4585	4585	0
421	20231206	134400	556391070	4585	4550	4585	4550	802
422	20231206	134300	552727900	4590	4590	4590	4590	0
423	20231206	134200	552727900	4590	4590	4590	4590	0
424	20231206	134100	552727900	4590	4590	4590	4590	0
425	20231206	134000	552727900	4590	4590	4590	4590	0
426	20231206	133900	552727900	4590	4590	4590	4590	1
427	20231206	133800	552723310	4590	4555	4590	4555	545
428	20231206	133700	550226650	4545	4545	4545	4545	300
429	20231206	133600	548863150	4555	4555	4555	4555	0
430	20231206	133500	548863150	4555	4555	4555	4555	0
431	20231206	133400	548863150	4555	4555	4555	4555	400
432	20231206	133300	547041150	4575	4575	4575	4575	0
433	20231206	133200	547041150	4575	4575	4575	4575	1
434	20231206	133100	547036575	4545	4545	4545	4545	1
435	20231206	133000	547032030	4575	4575	4575	4575	1
436	20231206	132900	547027455	4580	4580	4580	4580	0
437	20231206	132800	547027455	4580	4580	4580	4580	0
438	20231206	132700	547027455	4580	4580	4580	4580	0
439	20231206	132600	547027455	4580	4545	4580	4545	2
440	20231206	132500	547018330	4580	4580	4580	4580	0
441	20231206	132400	547018330	4580	4580	4580	4580	30
442	20231206	132300	546880930	4580	4560	4580	4550	940
443	20231206	132200	542603830	4560	4560	4560	4560	0
444	20231206	132100	542603830	4560	4560	4560	4560	0
445	20231206	132000	542603830	4560	4560	4560	4560	5
446	20231206	131900	542581030	4570	4570	4570	4570	0
447	20231206	131800	542581030	4570	4570	4570	4570	0
448	20231206	131700	542581030	4570	4570	4570	4570	10
449	20231206	131600	542535330	4570	4570	4570	4570	2
450	20231206	131500	542526190	4570	4570	4570	4570	0
451	20231206	131400	542526190	4570	4550	4575	4550	11
452	20231206	131300	542475915	4565	4565	4565	4565	1
453	20231206	131200	542471350	4590	4590	4590	4590	0
454	20231206	131100	542471350	4590	4590	4590	4590	0
455	20231206	131000	542471350	4590	4590	4590	4590	0
456	20231206	130900	542471350	4590	4590	4590	4590	0
457	20231206	130800	542471350	4590	4590	4590	4590	0
458	20231206	130700	542471350	4590	4590	4590	4590	0
459	20231206	130600	542471350	4590	4590	4590	4590	0
460	20231206	130500	542471350	4590	4540	4590	4535	1659
461	20231206	130400	534908340	4545	4545	4545	4545	894
462	20231206	130300	530845110	4575	4575	4575	4575	0
463	20231206	130200	530845110	4575	4575	4575	4575	0
464	20231206	130100	530845110	4575	4575	4575	4575	1
465	20231206	130000	530840535	4550	4550	4550	4550	33
466	20231206	125900	530690385	4585	4585	4585	4585	0
467	20231206	125800	530690385	4585	4585	4585	4585	0
468	20231206	125700	530690385	4585	4585	4585	4585	0
469	20231206	125600	530690385	4585	4585	4585	4585	1
470	20231206	125500	530685800	4560	4585	4585	4560	24
471	20231206	125400	530575960	4590	4590	4590	4590	2
472	20231206	125300	530566780	4560	4590	4590	4560	6
473	20231206	125200	530539270	4585	4585	4585	4585	1
474	20231206	125100	530534685	4565	4565	4565	4565	0
475	20231206	125000	530534685	4565	4565	4565	4565	146
476	20231206	124900	529868195	4560	4560	4560	4560	1
477	20231206	124800	529863635	4590	4590	4590	4590	14
478	20231206	124700	529799375	4595	4595	4595	4595	0
479	20231206	124600	529799375	4595	4595	4595	4595	0
480	20231206	124500	529799375	4595	4565	4595	4565	1742
481	20231206	124400	521821165	4595	4595	4600	4595	1897
482	20231206	124300	513099490	4595	4565	4600	4565	1500
483	20231206	124200	506218490	4600	4555	4600	4555	1835
484	20231206	124100	497803515	4595	4550	4595	4550	993
485	20231206	124000	493265540	4550	4550	4550	4550	0
486	20231206	123900	493265540	4550	4590	4595	4550	1082
487	20231206	123800	488294095	4600	4495	4600	4495	5977
488	20231206	123700	460967110	4535	4500	4535	4500	108
489	20231206	123600	460480760	4495	4540	4540	4495	46
490	20231206	123500	460272000	4545	4455	4545	4455	5069
491	20231206	123400	437390600	4455	4455	4455	4455	10
492	20231206	123300	437346050	4475	4475	4475	4475	1
493	20231206	123200	437341575	4440	4440	4440	4440	0
494	20231206	123100	437341575	4440	4465	4465	4440	1473
495	20231206	123000	430790615	4470	4470	4470	4470	0
496	20231206	122900	430790615	4470	4475	4475	4470	190
497	20231206	122800	429941255	4470	4470	4470	4470	0
498	20231206	122700	429941255	4470	4470	4470	4470	0
499	20231206	122600	429941255	4470	4470	4470	4470	0
500	20231206	122500	429941255	4470	4470	4470	4470	0
501	20231206	122400	429941255	4470	4470	4470	4470	0
502	20231206	122300	429941255	4470	4470	4470	4470	0
503	20231206	122200	429941255	4470	4495	4495	4470	1398
504	20231206	122100	423672900	4525	4525	4525	4525	260
505	20231206	122000	422496400	4530	4530	4530	4530	0
506	20231206	121900	422496400	4530	4530	4530	4530	0
507	20231206	121800	422496400	4530	4530	4530	4530	0
508	20231206	121700	422496400	4530	4530	4530	4530	0
509	20231206	121600	422496400	4530	4530	4530	4530	0
510	20231206	121500	422496400	4530	4530	4530	4530	0
511	20231206	121400	422496400	4530	4530	4530	4530	0
512	20231206	121300	422496400	4530	4530	4530	4530	0
513	20231206	121200	422496400	4530	4530	4530	4530	0
514	20231206	121100	422496400	4530	4530	4530	4530	0
515	20231206	121000	422496400	4530	4530	4530	4530	7
516	20231206	120900	422464690	4530	4530	4530	4530	0
517	20231206	120800	422464690	4530	4530	4530	4530	40
518	20231206	120700	422283490	4535	4535	4535	4535	300
519	20231206	120600	420922990	4535	4535	4535	4535	1
520	20231206	120500	420918455	4505	4505	4505	4505	76
521	20231206	120400	420576075	4505	4505	4505	4505	24
522	20231206	120300	420467955	4505	4505	4505	4505	0
523	20231206	120200	420467955	4505	4505	4505	4505	0
524	20231206	120100	420467955	4505	4505	4505	4505	197
525	20231206	120000	419580470	4495	4495	4495	4495	1
526	20231206	115900	419575975	4505	4505	4505	4505	50
527	20231206	115800	419350725	4505	4505	4505	4505	0
528	20231206	115700	419350725	4505	4505	4505	4505	0
529	20231206	115600	419350725	4505	4505	4505	4505	20
530	20231206	115500	419260625	4545	4545	4545	4545	100
531	20231206	115400	418806125	4545	4545	4545	4545	0
532	20231206	115300	418806125	4545	4535	4545	4535	4
533	20231206	115200	418787975	4500	4460	4545	4460	2105
534	20231206	115100	409285580	4490	4485	4490	4485	600
535	20231206	115000	406591930	4490	4490	4490	4490	0
536	20231206	114900	406591930	4490	4455	4490	4455	3
537	20231206	114800	406578500	4495	4495	4495	4495	0
538	20231206	114700	406578500	4495	4495	4495	4495	0
539	20231206	114600	406578500	4495	4495	4495	4495	0
540	20231206	114500	406578500	4495	4450	4495	4450	1001
541	20231206	114400	402104530	4435	4440	4440	4435	500
542	20231206	114300	399886805	4440	4465	4470	4440	902
543	20231206	114200	395868220	4460	4460	4460	4460	0
544	20231206	114100	395868220	4460	4460	4460	4460	0
545	20231206	114000	395868220	4460	4460	4460	4460	0
546	20231206	113900	395868220	4460	4460	4460	4460	0
547	20231206	113800	395868220	4460	4460	4460	4460	0
548	20231206	113700	395868220	4460	4460	4460	4460	45
549	20231206	113600	395667520	4460	4460	4460	4460	97
550	20231206	113500	395234900	4460	4460	4460	4460	3
551	20231206	113400	395221520	4465	4465	4465	4465	0
552	20231206	113300	395221520	4465	4465	4465	4465	0
553	20231206	113200	395221520	4465	4465	4465	4465	0
554	20231206	113100	395221520	4465	4460	4465	4460	21
555	20231206	113000	395127810	4455	4455	4455	4455	160
556	20231206	112900	394415010	4450	4450	4450	4450	0
557	20231206	112800	394415010	4450	4450	4450	4450	100
558	20231206	112700	393970010	4450	4450	4450	4450	370
559	20231206	112600	392323510	4450	4450	4450	4450	0
560	20231206	112500	392323510	4450	4445	4450	4445	2
561	20231206	112400	392314615	4445	4445	4445	4445	165
562	20231206	112300	391581190	4435	4435	4435	4435	1
563	20231206	112200	391576755	4440	4440	4440	4440	1
564	20231206	112100	391572315	4450	4435	4450	4435	11
565	20231206	112000	391523380	4435	4435	4435	4435	1
566	20231206	111900	391518945	4440	4440	4440	4440	29
567	20231206	111800	391390185	4450	4450	4450	4440	221
568	20231206	111700	390407705	4450	4450	4450	4450	20
569	20231206	111600	390318705	4465	4465	4465	4465	0
570	20231206	111500	390318705	4465	4465	4465	4465	0
571	20231206	111400	390318705	4465	4465	4465	4465	0
572	20231206	111300	390318705	4465	4465	4465	4465	1
573	20231206	111200	390314240	4440	4440	4440	4440	0
574	20231206	111100	390314240	4440	4445	4445	4435	1280
575	20231206	111000	384628475	4470	4450	4470	4445	1292
576	20231206	110900	378884505	4470	4470	4470	4470	0
577	20231206	110800	378884505	4470	4460	4470	4460	307
578	20231206	110700	377515275	4460	4445	4460	4445	157
579	20231206	110600	376817395	4460	4460	4460	4460	1
580	20231206	110500	376812935	4450	4450	4450	4450	0
581	20231206	110400	376812935	4450	4450	4450	4450	0
582	20231206	110300	376812935	4450	4465	4465	4450	2070
583	20231206	110200	367573385	4465	4465	4465	4465	0
584	20231206	110100	367573385	4465	4465	4465	4465	0
585	20231206	110000	367573385	4465	4465	4465	4465	10
586	20231206	105900	367528735	4445	4445	4445	4445	500
587	20231206	105800	365306235	4445	4445	4445	4445	49
588	20231206	105700	365088430	4445	4445	4445	4445	2
589	20231206	105600	365079540	4470	4470	4470	4470	1
590	20231206	105500	365075070	4470	4470	4470	4470	0
591	20231206	105400	365075070	4470	4470	4470	4470	0
592	20231206	105300	365075070	4470	4470	4470	4470	97
593	20231206	105200	364641480	4470	4470	4470	4470	108
594	20231206	105100	364158720	4470	4470	4470	4470	250
595	20231206	105000	363041220	4470	4470	4470	4450	761
596	20231206	104900	359639650	4470	4470	4470	4470	20
597	20231206	104800	359550250	4470	4455	4470	4440	734
598	20231206	104700	356287275	4475	4475	4475	4475	0
599	20231206	104600	356287275	4475	4475	4475	4475	0
600	20231206	104500	356287275	4475	4475	4475	4475	0
601	20231206	104400	356287275	4475	4475	4475	4475	0
602	20231206	104300	356287275	4475	4475	4475	4475	0
603	20231206	104200	356287275	4475	4475	4475	4475	0
604	20231206	104100	356287275	4475	4475	4475	4475	0
605	20231206	104000	356287275	4475	4475	4475	4475	0
606	20231206	103900	356287275	4475	4475	4475	4475	0
607	20231206	103800	356287275	4475	4475	4475	4475	0
608	20231206	103700	356287275	4475	4475	4475	4475	0
609	20231206	103600	356287275	4475	4475	4475	4475	10
610	20231206	103500	356242525	4465	4465	4465	4465	118
611	20231206	103400	355715655	4465	4460	4465	4460	60
612	20231206	103300	355447805	4465	4465	4465	4465	0
613	20231206	103200	355447805	4465	4465	4465	4465	0
614	20231206	103100	355447805	4465	4485	4485	4465	30
615	20231206	103000	355313455	4485	4480	4485	4480	20
616	20231206	102900	355223805	4490	4490	4490	4490	0
617	20231206	102800	355223805	4490	4490	4490	4490	2
618	20231206	102700	355214825	4490	4490	4490	4490	20
619	20231206	102600	355125025	4495	4495	4495	4495	0
620	20231206	102500	355125025	4495	4460	4495	4455	558
621	20231206	102400	352629365	4465	4495	4495	4465	1070
622	20231206	102300	347842190	4500	4500	4500	4500	0
623	20231206	102200	347842190	4500	4500	4500	4500	62
624	20231206	102100	347563190	4510	4505	4510	4505	53
625	20231206	102000	347324385	4510	4510	4510	4510	1
626	20231206	101900	347319875	4505	4505	4505	4505	10
627	20231206	101800	347274825	4510	4510	4510	4510	2
628	20231206	101700	347265805	4525	4525	4525	4525	3
629	20231206	101600	347252230	4500	4525	4525	4500	122
630	20231206	101500	346700730	4500	4500	4500	4500	0
631	20231206	101400	346700730	4500	4500	4500	4500	0
632	20231206	101300	346700730	4500	4500	4500	4500	0
633	20231206	101200	346700730	4500	4500	4500	4500	0
634	20231206	101100	346700730	4500	4535	4550	4500	1727
635	20231206	101000	338927235	4535	4530	4535	4530	12
636	20231206	100900	338872865	4515	4515	4515	4515	0
637	20231206	100800	338872865	4515	4515	4515	4515	0
638	20231206	100700	338872865	4515	4525	4530	4515	22
639	20231206	100600	338773320	4525	4530	4530	4525	90
640	20231206	100500	338365670	4530	4495	4555	4495	1777
641	20231206	100400	330316615	4495	4485	4495	4485	50
642	20231206	100300	330092155	4450	4450	4450	4450	84
643	20231206	100200	329718355	4450	4485	4500	4450	1530
644	20231206	100100	322894110	4500	4500	4500	4500	1
645	20231206	100000	322889610	4500	4500	4500	4500	3
646	20231206	095900	322876110	4495	4495	4495	4495	10
647	20231206	095800	322831160	4500	4500	4500	4500	0
648	20231206	095700	322831160	4500	4505	4505	4460	1064
649	20231206	095600	318071680	4505	4530	4530	4505	11
650	20231206	095500	318022100	4530	4525	4530	4525	214
651	20231206	095400	317053250	4525	4525	4525	4525	2
652	20231206	095300	317044200	4525	4475	4525	4475	407
653	20231206	095200	315213030	4480	4480	4480	4480	2
654	20231206	095100	315204070	4480	4485	4485	4480	45
655	20231206	095000	315002345	4535	4525	4535	4525	21
656	20231206	094900	314907215	4525	4500	4525	4490	65
657	20231206	094800	314614740	4535	4540	4560	4500	539
658	20231206	094700	312161340	4500	4430	4555	4400	7340
659	20231206	094600	279402205	4430	4490	4490	4425	4155
660	20231206	094500	260940100	4495	4485	4495	4430	516
661	20231206	094400	258644330	4505	4490	4505	4490	55
662	20231206	094300	258397305	4470	4505	4505	4470	684
663	20231206	094200	255329775	4505	4505	4505	4500	310
664	20231206	094100	253934535	4475	4505	4505	4475	485
665	20231206	094000	251760390	4505	4510	4510	4500	105
666	20231206	093900	251287615	4510	4510	4510	4510	0
667	20231206	093800	251287615	4510	4535	4560	4510	2195
668	20231206	093700	241378390	4540	4540	4540	4540	3
669	20231206	093600	241364770	4565	4565	4565	4565	217
670	20231206	093500	240374165	4535	4555	4555	4535	1300
671	20231206	093400	234472115	4575	4575	4575	4565	623
672	20231206	093300	231627530	4580	4585	4585	4580	6
673	20231206	093200	231600045	4585	4585	4585	4585	8
674	20231206	093100	231563365	4575	4585	4585	4575	159
675	20231206	093000	230834840	4590	4590	4590	4590	100
676	20231206	092900	230375840	4600	4600	4600	4600	0
677	20231206	092800	230375840	4600	4565	4600	4555	764
678	20231206	092700	226889520	4565	4575	4625	4565	1716
679	20231206	092600	219015010	4625	4625	4625	4625	0
680	20231206	092500	219015010	4625	4590	4625	4585	378
681	20231206	092400	217280165	4590	4635	4635	4590	82
682	20231206	092300	216903235	4645	4645	4645	4645	0
683	20231206	092200	216903235	4645	4600	4645	4600	32
684	20231206	092100	216755345	4600	4605	4650	4595	402
685	20231206	092000	214907470	4650	4605	4650	4595	1009
686	20231206	091900	210215775	4650	4595	4650	4595	969
687	20231206	091800	205743740	4610	4595	4610	4515	3576
688	20231206	091700	189443200	4600	4450	4620	4450	10716
689	20231206	091600	140926475	4420	4425	4470	4420	1191
690	20231206	091500	135644305	4425	4445	4490	4425	4126
691	20231206	091400	117308100	4475	4500	4500	4450	3202
692	20231206	091300	103046875	4500	4480	4500	4480	563
693	20231206	091200	100518615	4480	4470	4480	4440	2101
694	20231206	091100	91135410	4435	4470	4470	4435	298
695	20231206	091000	89808360	4455	4455	4455	4455	100
696	20231206	090900	89362860	4455	4460	4460	4455	246
697	20231206	090800	88266820	4480	4450	4480	4430	682
698	20231206	090700	85232330	4485	4485	4485	4445	1677
699	20231206	090600	77741545	4460	4455	4490	4455	3107
700	20231206	090500	63835510	4420	4535	4540	4385	4160
701	20231206	090400	45288470	4545	4500	4545	4500	4663
702	20231206	090300	24298220	4330	4330	4330	4330	0
703	20231206	090200	24298220	4330	4585	4585	4330	3938
704	20231206	090100	6929940	4600	4595	4600	4590	1014
705	20231206	090000	2265650	4600	4665	4665	4600	489