KissMeData/376180/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211400	477660805	4175	4175	4175	4175	1245
3	20231204	211300	477660805	4175	4175	4175	4175	0
4	20231204	211200	477660805	4175	4175	4175	4175	0
5	20231204	211100	477660805	4175	4175	4175	4175	0
6	20231204	211000	477660805	4175	4175	4175	4175	0
7	20231204	210900	477660805	4175	4175	4175	4175	0
8	20231204	210800	477660805	4175	4175	4175	4175	0
9	20231204	210700	477660805	4175	4175	4175	4175	0
10	20231204	210600	477660805	4175	4175	4175	4175	0
11	20231204	210500	477660805	4175	4175	4175	4175	0
12	20231204	210400	477660805	4175	4175	4175	4175	0
13	20231204	210300	477660805	4175	4175	4175	4175	0
14	20231204	210200	477660805	4175	4175	4175	4175	0
15	20231204	210100	477660805	4175	4175	4175	4175	0
16	20231204	210000	477660805	4175	4175	4175	4175	0
17	20231204	205900	477660805	4175	4175	4175	4175	0
18	20231204	205800	477660805	4175	4175	4175	4175	0
19	20231204	205700	477660805	4175	4175	4175	4175	0
20	20231204	205600	477660805	4175	4175	4175	4175	0
21	20231204	205500	477660805	4175	4175	4175	4175	0
22	20231204	205400	477660805	4175	4175	4175	4175	0
23	20231204	205300	477660805	4175	4175	4175	4175	0
24	20231204	205200	477660805	4175	4175	4175	4175	0
25	20231204	205100	477660805	4175	4175	4175	4175	0
26	20231204	205000	477660805	4175	4175	4175	4175	0
27	20231204	204900	477660805	4175	4175	4175	4175	0
28	20231204	204800	477660805	4175	4175	4175	4175	0
29	20231204	204700	477660805	4175	4175	4175	4175	0
30	20231204	204600	477660805	4175	4175	4175	4175	0
31	20231204	204500	477660805	4175	4175	4175	4175	0
32	20231204	204400	477660805	4175	4175	4175	4175	1245
33	20231204	204300	477660805	4175	4175	4175	4175	0
34	20231204	204200	477660805	4175	4175	4175	4175	0
35	20231204	204100	477660805	4175	4175	4175	4175	0
36	20231204	204000	477660805	4175	4175	4175	4175	0
37	20231204	203900	477660805	4175	4175	4175	4175	0
38	20231204	203800	477660805	4175	4175	4175	4175	0
39	20231204	203700	477660805	4175	4175	4175	4175	0
40	20231204	203600	477660805	4175	4175	4175	4175	0
41	20231204	203500	477660805	4175	4175	4175	4175	0
42	20231204	203400	477660805	4175	4175	4175	4175	0
43	20231204	203300	477660805	4175	4175	4175	4175	0
44	20231204	203200	477660805	4175	4175	4175	4175	0
45	20231204	203100	477660805	4175	4175	4175	4175	0
46	20231204	203000	477660805	4175	4175	4175	4175	0
47	20231204	202900	477660805	4175	4175	4175	4175	0
48	20231204	202800	477660805	4175	4175	4175	4175	0
49	20231204	202700	477660805	4175	4175	4175	4175	0
50	20231204	202600	477660805	4175	4175	4175	4175	0
51	20231204	202500	477660805	4175	4175	4175	4175	0
52	20231204	202400	477660805	4175	4175	4175	4175	0
53	20231204	202300	477660805	4175	4175	4175	4175	0
54	20231204	202200	477660805	4175	4175	4175	4175	0
55	20231204	202100	477660805	4175	4175	4175	4175	0
56	20231204	202000	477660805	4175	4175	4175	4175	0
57	20231204	201900	477660805	4175	4175	4175	4175	0
58	20231204	201800	477660805	4175	4175	4175	4175	0
59	20231204	201700	477660805	4175	4175	4175	4175	0
60	20231204	201600	477660805	4175	4175	4175	4175	0
61	20231204	201500	477660805	4175	4175	4175	4175	0
62	20231204	201400	477660805	4175	4175	4175	4175	1245
63	20231204	201300	477660805	4175	4175	4175	4175	0
64	20231204	201200	477660805	4175	4175	4175	4175	0
65	20231204	201100	477660805	4175	4175	4175	4175	0
66	20231204	201000	477660805	4175	4175	4175	4175	0
67	20231204	200900	477660805	4175	4175	4175	4175	0
68	20231204	200800	477660805	4175	4175	4175	4175	0
69	20231204	200700	477660805	4175	4175	4175	4175	0
70	20231204	200600	477660805	4175	4175	4175	4175	0
71	20231204	200500	477660805	4175	4175	4175	4175	0
72	20231204	200400	477660805	4175	4175	4175	4175	0
73	20231204	200300	477660805	4175	4175	4175	4175	0
74	20231204	200200	477660805	4175	4175	4175	4175	0
75	20231204	200100	477660805	4175	4175	4175	4175	0
76	20231204	200000	477660805	4175	4175	4175	4175	0
77	20231204	195900	477660805	4175	4175	4175	4175	0
78	20231204	195800	477660805	4175	4175	4175	4175	0
79	20231204	195700	477660805	4175	4175	4175	4175	0
80	20231204	195600	477660805	4175	4175	4175	4175	0
81	20231204	195500	477660805	4175	4175	4175	4175	0
82	20231204	195400	477660805	4175	4175	4175	4175	0
83	20231204	195300	477660805	4175	4175	4175	4175	0
84	20231204	195200	477660805	4175	4175	4175	4175	0
85	20231204	195100	477660805	4175	4175	4175	4175	0
86	20231204	195000	477660805	4175	4175	4175	4175	0
87	20231204	194900	477660805	4175	4175	4175	4175	0
88	20231204	194800	477660805	4175	4175	4175	4175	0
89	20231204	194700	477660805	4175	4175	4175	4175	0
90	20231204	194600	477660805	4175	4175	4175	4175	0
91	20231204	194500	477660805	4175	4175	4175	4175	0
92	20231204	194400	477660805	4175	4175	4175	4175	1245
93	20231204	194300	477660805	4175	4175	4175	4175	0
94	20231204	194200	477660805	4175	4175	4175	4175	0
95	20231204	194100	477660805	4175	4175	4175	4175	0
96	20231204	194000	477660805	4175	4175	4175	4175	0
97	20231204	193900	477660805	4175	4175	4175	4175	0
98	20231204	193800	477660805	4175	4175	4175	4175	0
99	20231204	193700	477660805	4175	4175	4175	4175	0
100	20231204	193600	477660805	4175	4175	4175	4175	0
101	20231204	193500	477660805	4175	4175	4175	4175	0
102	20231204	193400	477660805	4175	4175	4175	4175	0
103	20231204	193300	477660805	4175	4175	4175	4175	0
104	20231204	193200	477660805	4175	4175	4175	4175	0
105	20231204	193100	477660805	4175	4175	4175	4175	0
106	20231204	193000	477660805	4175	4175	4175	4175	0
107	20231204	192900	477660805	4175	4175	4175	4175	0
108	20231204	192800	477660805	4175	4175	4175	4175	0
109	20231204	192700	477660805	4175	4175	4175	4175	0
110	20231204	192600	477660805	4175	4175	4175	4175	0
111	20231204	192500	477660805	4175	4175	4175	4175	0
112	20231204	192400	477660805	4175	4175	4175	4175	0
113	20231204	192300	477660805	4175	4175	4175	4175	0
114	20231204	192200	477660805	4175	4175	4175	4175	0
115	20231204	192100	477660805	4175	4175	4175	4175	0
116	20231204	192000	477660805	4175	4175	4175	4175	0
117	20231204	191900	477660805	4175	4175	4175	4175	0
118	20231204	191800	477660805	4175	4175	4175	4175	0
119	20231204	191700	477660805	4175	4175	4175	4175	0
120	20231204	191600	477660805	4175	4175	4175	4175	0
121	20231204	191500	477660805	4175	4175	4175	4175	0
122	20231204	191400	477660805	4175	4175	4175	4175	1245
123	20231204	191300	477660805	4175	4175	4175	4175	0
124	20231204	191200	477660805	4175	4175	4175	4175	0
125	20231204	191100	477660805	4175	4175	4175	4175	0
126	20231204	191000	477660805	4175	4175	4175	4175	0
127	20231204	190900	477660805	4175	4175	4175	4175	0
128	20231204	190800	477660805	4175	4175	4175	4175	0
129	20231204	190700	477660805	4175	4175	4175	4175	0
130	20231204	190600	477660805	4175	4175	4175	4175	0
131	20231204	190500	477660805	4175	4175	4175	4175	0
132	20231204	190400	477660805	4175	4175	4175	4175	0
133	20231204	190300	477660805	4175	4175	4175	4175	0
134	20231204	190200	477660805	4175	4175	4175	4175	0
135	20231204	190100	477660805	4175	4175	4175	4175	0
136	20231204	190000	477660805	4175	4175	4175	4175	0
137	20231204	185900	477660805	4175	4175	4175	4175	0
138	20231204	185800	477660805	4175	4175	4175	4175	0
139	20231204	185700	477660805	4175	4175	4175	4175	0
140	20231204	185600	477660805	4175	4175	4175	4175	0
141	20231204	185500	477660805	4175	4175	4175	4175	0
142	20231204	185400	477660805	4175	4175	4175	4175	0
143	20231204	185300	477660805	4175	4175	4175	4175	0
144	20231204	185200	477660805	4175	4175	4175	4175	0
145	20231204	185100	477660805	4175	4175	4175	4175	0
146	20231204	185000	477660805	4175	4175	4175	4175	0
147	20231204	184900	477660805	4175	4175	4175	4175	0
148	20231204	184800	477660805	4175	4175	4175	4175	0
149	20231204	184700	477660805	4175	4175	4175	4175	0
150	20231204	184600	477660805	4175	4175	4175	4175	0
151	20231204	184500	477660805	4175	4175	4175	4175	0
152	20231204	184400	477660805	4175	4175	4175	4175	1245
153	20231204	184300	477660805	4175	4175	4175	4175	0
154	20231204	184200	477660805	4175	4175	4175	4175	0
155	20231204	184100	477660805	4175	4175	4175	4175	0
156	20231204	184000	477660805	4175	4175	4175	4175	0
157	20231204	183900	477660805	4175	4175	4175	4175	0
158	20231204	183800	477660805	4175	4175	4175	4175	0
159	20231204	183700	477660805	4175	4175	4175	4175	0
160	20231204	183600	477660805	4175	4175	4175	4175	0
161	20231204	183500	477660805	4175	4175	4175	4175	0
162	20231204	183400	477660805	4175	4175	4175	4175	0
163	20231204	183300	477660805	4175	4175	4175	4175	0
164	20231204	183200	477660805	4175	4175	4175	4175	0
165	20231204	183100	477660805	4175	4175	4175	4175	0
166	20231204	183000	477660805	4175	4175	4175	4175	0
167	20231204	182900	477660805	4175	4175	4175	4175	0
168	20231204	182800	477660805	4175	4175	4175	4175	0
169	20231204	182700	477660805	4175	4175	4175	4175	0
170	20231204	182600	477660805	4175	4175	4175	4175	0
171	20231204	182500	477660805	4175	4175	4175	4175	0
172	20231204	182400	477660805	4175	4175	4175	4175	0
173	20231204	182300	477660805	4175	4175	4175	4175	0
174	20231204	182200	477660805	4175	4175	4175	4175	0
175	20231204	182100	477660805	4175	4175	4175	4175	0
176	20231204	182000	477660805	4175	4175	4175	4175	0
177	20231204	181900	477660805	4175	4175	4175	4175	0
178	20231204	181800	477660805	4175	4175	4175	4175	0
179	20231204	181700	477660805	4175	4175	4175	4175	0
180	20231204	181600	477660805	4175	4175	4175	4175	0
181	20231204	181500	477660805	4175	4175	4175	4175	0
182	20231204	181400	477660805	4175	4175	4175	4175	1245
183	20231204	181300	477660805	4175	4175	4175	4175	0
184	20231204	181200	477660805	4175	4175	4175	4175	0
185	20231204	181100	477660805	4175	4175	4175	4175	0
186	20231204	181000	477660805	4175	4175	4175	4175	0
187	20231204	180900	477660805	4175	4175	4175	4175	0
188	20231204	180800	477660805	4175	4175	4175	4175	0
189	20231204	180700	477660805	4175	4175	4175	4175	0
190	20231204	180600	477660805	4175	4175	4175	4175	0
191	20231204	180500	477660805	4175	4175	4175	4175	0
192	20231204	180400	477660805	4175	4175	4175	4175	0
193	20231204	180300	477660805	4175	4175	4175	4175	0
194	20231204	180200	477660805	4175	4175	4175	4175	0
195	20231204	180100	477660805	4175	4175	4175	4175	0
196	20231204	180000	477660805	4175	4175	4175	4175	0
197	20231204	175900	477660805	4175	4175	4175	4175	0
198	20231204	175800	477660805	4175	4175	4175	4175	0
199	20231204	175700	477660805	4175	4175	4175	4175	0
200	20231204	175600	477660805	4175	4175	4175	4175	0
201	20231204	175500	477660805	4175	4175	4175	4175	0
202	20231204	175400	477660805	4175	4175	4175	4175	0
203	20231204	175300	477660805	4175	4175	4175	4175	0
204	20231204	175200	477660805	4175	4175	4175	4175	0
205	20231204	175100	477660805	4175	4175	4175	4175	0
206	20231204	175000	477660805	4175	4175	4175	4175	0
207	20231204	174900	477660805	4175	4175	4175	4175	0
208	20231204	174800	477660805	4175	4175	4175	4175	0
209	20231204	174700	477660805	4175	4175	4175	4175	0
210	20231204	174600	477660805	4175	4175	4175	4175	0
211	20231204	174500	477660805	4175	4175	4175	4175	0
212	20231204	174400	477660805	4175	4175	4175	4175	1245
213	20231204	174300	477660805	4175	4175	4175	4175	0
214	20231204	174200	477660805	4175	4175	4175	4175	0
215	20231204	174100	477660805	4175	4175	4175	4175	0
216	20231204	174000	477660805	4175	4175	4175	4175	0
217	20231204	173900	477660805	4175	4175	4175	4175	0
218	20231204	173800	477660805	4175	4175	4175	4175	0
219	20231204	173700	477660805	4175	4175	4175	4175	0
220	20231204	173600	477660805	4175	4175	4175	4175	0
221	20231204	173500	477660805	4175	4175	4175	4175	0
222	20231204	173400	477660805	4175	4175	4175	4175	0
223	20231204	173300	477660805	4175	4175	4175	4175	0
224	20231204	173200	477660805	4175	4175	4175	4175	0
225	20231204	173100	477660805	4175	4175	4175	4175	0
226	20231204	173000	477660805	4175	4175	4175	4175	0
227	20231204	172900	477660805	4175	4175	4175	4175	0
228	20231204	172800	477660805	4175	4175	4175	4175	0
229	20231204	172700	477660805	4175	4175	4175	4175	0
230	20231204	172600	477660805	4175	4175	4175	4175	0
231	20231204	172500	477660805	4175	4175	4175	4175	0
232	20231204	172400	477660805	4175	4175	4175	4175	0
233	20231204	172300	477660805	4175	4175	4175	4175	0
234	20231204	172200	477660805	4175	4175	4175	4175	0
235	20231204	172100	477660805	4175	4175	4175	4175	0
236	20231204	172000	477660805	4175	4175	4175	4175	0
237	20231204	171900	477660805	4175	4175	4175	4175	0
238	20231204	171800	477660805	4175	4175	4175	4175	0
239	20231204	171700	477660805	4175	4175	4175	4175	0
240	20231204	171600	477660805	4175	4175	4175	4175	0
241	20231204	171500	477660805	4175	4175	4175	4175	0
242	20231204	171400	477660805	4175	4175	4175	4175	1245
243	20231204	171300	477660805	4175	4175	4175	4175	0
244	20231204	171200	477660805	4175	4175	4175	4175	0
245	20231204	171100	477660805	4175	4175	4175	4175	0
246	20231204	171000	477660805	4175	4175	4175	4175	0
247	20231204	170900	477660805	4175	4175	4175	4175	0
248	20231204	170800	477660805	4175	4175	4175	4175	0
249	20231204	170700	477660805	4175	4175	4175	4175	0
250	20231204	170600	477660805	4175	4175	4175	4175	0
251	20231204	170500	477660805	4175	4175	4175	4175	0
252	20231204	170400	477660805	4175	4175	4175	4175	0
253	20231204	170300	477660805	4175	4175	4175	4175	0
254	20231204	170200	477660805	4175	4175	4175	4175	0
255	20231204	170100	477660805	4175	4175	4175	4175	0
256	20231204	170000	477660805	4175	4175	4175	4175	0
257	20231204	165900	477660805	4175	4175	4175	4175	0
258	20231204	165800	477660805	4175	4175	4175	4175	0
259	20231204	165700	477660805	4175	4175	4175	4175	0
260	20231204	165600	477660805	4175	4175	4175	4175	0
261	20231204	165500	477660805	4175	4175	4175	4175	0
262	20231204	165400	477660805	4175	4175	4175	4175	0
263	20231204	165300	477660805	4175	4175	4175	4175	0
264	20231204	165200	477660805	4175	4175	4175	4175	0
265	20231204	165100	477660805	4175	4175	4175	4175	0
266	20231204	165000	477660805	4175	4175	4175	4175	0
267	20231204	164900	477660805	4175	4175	4175	4175	0
268	20231204	164800	477660805	4175	4175	4175	4175	0
269	20231204	164700	477660805	4175	4175	4175	4175	0
270	20231204	164600	477660805	4175	4175	4175	4175	0
271	20231204	164500	477660805	4175	4175	4175	4175	0
272	20231204	164400	477660805	4175	4175	4175	4175	1245
273	20231204	164300	477660805	4175	4175	4175	4175	0
274	20231204	164200	477660805	4175	4175	4175	4175	0
275	20231204	164100	477660805	4175	4175	4175	4175	0
276	20231204	164000	477660805	4175	4175	4175	4175	0
277	20231204	163900	477660805	4175	4175	4175	4175	0
278	20231204	163800	477660805	4175	4175	4175	4175	0
279	20231204	163700	477660805	4175	4175	4175	4175	0
280	20231204	163600	477660805	4175	4175	4175	4175	0
281	20231204	163500	477660805	4175	4175	4175	4175	0
282	20231204	163400	477660805	4175	4175	4175	4175	0
283	20231204	163300	477660805	4175	4175	4175	4175	0
284	20231204	163200	477660805	4175	4175	4175	4175	0
285	20231204	163100	477660805	4175	4175	4175	4175	0
286	20231204	163000	477660805	4175	4175	4175	4175	0
287	20231204	162900	477660805	4175	4175	4175	4175	0
288	20231204	162800	477660805	4175	4175	4175	4175	0
289	20231204	162700	477660805	4175	4175	4175	4175	0
290	20231204	162600	477660805	4175	4175	4175	4175	0
291	20231204	162500	477660805	4175	4175	4175	4175	0
292	20231204	162400	477660805	4175	4175	4175	4175	0
293	20231204	162300	477660805	4175	4175	4175	4175	0
294	20231204	162200	477660805	4175	4175	4175	4175	0
295	20231204	162100	477660805	4175	4175	4175	4175	0
296	20231204	162000	477660805	4175	4175	4175	4175	0
297	20231204	161900	477660805	4175	4175	4175	4175	0
298	20231204	161800	477660805	4175	4175	4175	4175	0
299	20231204	161700	477660805	4175	4175	4175	4175	0
300	20231204	161600	477660805	4175	4175	4175	4175	0
301	20231204	161500	477660805	4175	4175	4175	4175	0
302	20231204	161400	477660805	4175	4175	4175	4175	1245
303	20231204	161300	477660805	4175	4175	4175	4175	0
304	20231204	161200	477660805	4175	4175	4175	4175	0
305	20231204	161100	477660805	4175	4175	4175	4175	0
306	20231204	161000	477660805	4175	4175	4175	4175	0
307	20231204	160900	477660805	4175	4175	4175	4175	0
308	20231204	160800	477660805	4175	4175	4175	4175	0
309	20231204	160700	477660805	4175	4175	4175	4175	0
310	20231204	160600	477660805	4175	4175	4175	4175	0
311	20231204	160500	477660805	4175	4175	4175	4175	0
312	20231204	160400	477660805	4175	4175	4175	4175	0
313	20231204	160300	477660805	4175	4175	4175	4175	0
314	20231204	160200	477660805	4175	4175	4175	4175	0
315	20231204	160100	477660805	4175	4175	4175	4175	0
316	20231204	160000	477660805	4175	4175	4175	4175	0
317	20231204	155900	477660805	4175	4175	4175	4175	0
318	20231204	155800	477660805	4175	4175	4175	4175	0
319	20231204	155700	477660805	4175	4175	4175	4175	0
320	20231204	155600	477660805	4175	4175	4175	4175	0
321	20231204	155500	477660805	4175	4175	4175	4175	0
322	20231204	155400	477660805	4175	4175	4175	4175	0
323	20231204	155300	477660805	4175	4175	4175	4175	0
324	20231204	155200	477660805	4175	4175	4175	4175	0
325	20231204	155100	477660805	4175	4175	4175	4175	0
326	20231204	155000	477660805	4175	4175	4175	4175	0
327	20231204	154900	477660805	4175	4175	4175	4175	0
328	20231204	154800	477660805	4175	4175	4175	4175	0
329	20231204	154700	477660805	4175	4175	4175	4175	0
330	20231204	154600	477660805	4175	4175	4175	4175	0
331	20231204	154500	477660805	4175	4175	4175	4175	0
332	20231204	154400	477660805	4175	4175	4175	4175	1245
333	20231204	154300	477660805	4175	4175	4175	4175	0
334	20231204	154200	477660805	4175	4175	4175	4175	0
335	20231204	154100	477660805	4175	4175	4175	4175	0
336	20231204	154000	477660805	4175	4175	4175	4175	0
337	20231204	153900	477660805	4175	4175	4175	4175	0
338	20231204	153800	477660805	4175	4175	4175	4175	0
339	20231204	153700	477660805	4175	4175	4175	4175	0
340	20231204	153600	477660805	4175	4175	4175	4175	0
341	20231204	153500	477660805	4175	4175	4175	4175	0
342	20231204	153400	477660805	4175	4175	4175	4175	0
343	20231204	153300	477660805	4175	4175	4175	4175	0
344	20231204	153200	477660805	4175	4175	4175	4175	0
345	20231204	153100	477660805	4175	4175	4175	4175	0
346	20231204	153000	477660805	4175	4175	4175	4175	1245
347	20231204	152900	472462930	4190	4190	4190	4190	0
348	20231204	152800	472462930	4190	4190	4190	4190	0
349	20231204	152700	472462930	4190	4190	4190	4190	0
350	20231204	152600	472462930	4190	4190	4190	4190	0
351	20231204	152500	472462930	4190	4190	4190	4190	0
352	20231204	152400	472462930	4190	4190	4190	4190	0
353	20231204	152300	472462930	4190	4190	4190	4190	0
354	20231204	152200	472462930	4190	4190	4190	4190	0
355	20231204	152100	472462930	4190	4190	4190	4190	0
356	20231204	152000	472462930	4190	4190	4190	4190	0
357	20231204	151900	472462930	4190	4175	4190	4175	1501
358	20231204	151800	466196240	4195	4175	4195	4175	133
359	20231204	151700	465639355	4175	4175	4175	4175	104
360	20231204	151600	465205155	4175	4175	4175	4175	0
361	20231204	151500	465205155	4175	4165	4175	4165	289
362	20231204	151400	464000715	4165	4165	4165	4165	56
363	20231204	151300	463767475	4165	4170	4170	4165	195
364	20231204	151200	462955295	4165	4165	4165	4165	0
365	20231204	151100	462955295	4165	4165	4165	4165	48
366	20231204	151000	462755375	4165	4170	4170	4165	53
367	20231204	150900	462534620	4175	4175	4175	4160	73
368	20231204	150800	462229860	4165	4160	4165	4160	344
369	20231204	150700	460797735	4160	4160	4160	4160	1073
370	20231204	150600	456334055	4160	4160	4160	4160	857
371	20231204	150500	452768935	4160	4165	4165	4160	434
372	20231204	150400	450963475	4160	4165	4165	4160	9
373	20231204	150300	450926025	4165	4165	4165	4165	0
374	20231204	150200	450926025	4165	4160	4165	4160	428
375	20231204	150100	449145125	4165	4165	4165	4160	62
376	20231204	150000	448887070	4165	4165	4165	4165	57
377	20231204	145900	448649665	4165	4165	4165	4165	29
378	20231204	145800	448528880	4165	4165	4165	4165	219
379	20231204	145700	447616745	4165	4170	4170	4165	1265
380	20231204	145600	442347445	4170	4170	4170	4170	130
381	20231204	145500	441805345	4170	4170	4170	4170	120
382	20231204	145400	441304945	4170	4185	4185	4170	37
383	20231204	145300	441150450	4185	4185	4185	4185	12
384	20231204	145200	441100230	4165	4165	4165	4165	90
385	20231204	145100	440725380	4195	4165	4195	4165	534
386	20231204	145000	438500550	4170	4170	4175	4170	203
387	20231204	144900	437654035	4170	4170	4170	4170	1902
388	20231204	144800	429722695	4170	4185	4185	4170	3738
389	20231204	144700	414105625	4185	4195	4195	4185	4514
390	20231204	144600	395192115	4195	4190	4195	4190	236
391	20231204	144500	394202285	4190	4190	4190	4190	629
392	20231204	144400	391566775	4190	4190	4190	4190	0
393	20231204	144300	391566775	4190	4190	4190	4190	30
394	20231204	144200	391441075	4190	4195	4195	4190	289
395	20231204	144100	390230115	4195	4195	4195	4195	1
396	20231204	144000	390225920	4195	4195	4195	4195	0
397	20231204	143900	390225920	4195	4195	4195	4195	579
398	20231204	143800	387797015	4195	4195	4195	4195	121
399	20231204	143700	387289420	4195	4195	4195	4195	9
400	20231204	143600	387251665	4200	4200	4200	4200	0
401	20231204	143500	387251665	4200	4200	4200	4200	0
402	20231204	143400	387251665	4200	4200	4200	4200	181
403	20231204	143300	386491465	4200	4200	4200	4200	64
404	20231204	143200	386222665	4200	4200	4200	4200	20
405	20231204	143100	386138665	4200	4200	4200	4200	0
406	20231204	143000	386138665	4200	4200	4200	4200	38
407	20231204	142900	385979065	4200	4200	4200	4200	300
408	20231204	142800	384719065	4200	4200	4200	4200	0
409	20231204	142700	384719065	4200	4200	4200	4200	65
410	20231204	142600	384446065	4200	4200	4200	4200	1
411	20231204	142500	384441865	4200	4200	4200	4200	0
412	20231204	142400	384441865	4200	4200	4200	4200	0
413	20231204	142300	384441865	4200	4200	4200	4200	101
414	20231204	142200	384017665	4200	4200	4200	4200	149
415	20231204	142100	383391865	4200	4200	4200	4200	10
416	20231204	142000	383349865	4200	4205	4205	4200	44
417	20231204	141900	383165055	4200	4200	4205	4200	222
418	20231204	141800	382232640	4195	4195	4195	4195	1
419	20231204	141700	382228445	4200	4200	4200	4200	142
420	20231204	141600	381632045	4195	4195	4195	4195	0
421	20231204	141500	381632045	4195	4195	4195	4195	397
422	20231204	141400	379966630	4195	4195	4195	4195	0
423	20231204	141300	379966630	4195	4195	4195	4195	0
424	20231204	141200	379966630	4195	4195	4195	4195	0
425	20231204	141100	379966630	4195	4195	4195	4195	412
426	20231204	141000	378238290	4205	4205	4205	4205	290
427	20231204	140900	377018840	4205	4205	4205	4205	0
428	20231204	140800	377018840	4205	4205	4205	4205	0
429	20231204	140700	377018840	4205	4205	4205	4205	0
430	20231204	140600	377018840	4205	4205	4205	4205	0
431	20231204	140500	377018840	4205	4205	4205	4205	0
432	20231204	140400	377018840	4205	4205	4205	4205	7
433	20231204	140300	376989405	4210	4210	4210	4210	10
434	20231204	140200	376947305	4195	4195	4195	4195	0
435	20231204	140100	376947305	4195	4195	4195	4195	0
436	20231204	140000	376947305	4195	4195	4195	4195	0
437	20231204	135900	376947305	4195	4195	4195	4195	0
438	20231204	135800	376947305	4195	4190	4195	4190	126
439	20231204	135700	376418770	4195	4195	4195	4195	0
440	20231204	135600	376418770	4195	4195	4195	4195	10
441	20231204	135500	376376820	4195	4195	4195	4195	2
442	20231204	135400	376368430	4190	4190	4190	4190	0
443	20231204	135300	376368430	4190	4190	4190	4190	0
444	20231204	135200	376368430	4190	4190	4190	4190	20
445	20231204	135100	376284630	4195	4195	4195	4195	54
446	20231204	135000	376058100	4195	4195	4195	4195	0
447	20231204	134900	376058100	4195	4195	4195	4195	0
448	20231204	134800	376058100	4195	4195	4195	4195	0
449	20231204	134700	376058100	4195	4195	4195	4195	0
450	20231204	134600	376058100	4195	4195	4195	4195	354
451	20231204	134500	374573070	4195	4195	4195	4195	111
452	20231204	134400	374107425	4200	4200	4200	4200	0
453	20231204	134300	374107425	4200	4200	4200	4200	1
454	20231204	134200	374103225	4200	4200	4200	4200	1
455	20231204	134100	374099025	4195	4195	4195	4195	518
456	20231204	134000	371926015	4200	4200	4200	4200	12
457	20231204	133900	371875615	4205	4205	4205	4205	41
458	20231204	133800	371703210	4205	4205	4205	4205	0
459	20231204	133700	371703210	4205	4205	4205	4205	0
460	20231204	133600	371703210	4205	4205	4205	4205	0
461	20231204	133500	371703210	4205	4205	4205	4205	0
462	20231204	133400	371703210	4205	4205	4205	4205	0
463	20231204	133300	371703210	4205	4205	4205	4205	11
464	20231204	133200	371656955	4200	4200	4200	4200	0
465	20231204	133100	371656955	4200	4200	4200	4200	10
466	20231204	133000	371614955	4215	4215	4215	4215	0
467	20231204	132900	371614955	4215	4215	4215	4215	5
468	20231204	132800	371593880	4215	4215	4215	4215	5
469	20231204	132700	371572805	4220	4220	4220	4220	0
470	20231204	132600	371572805	4220	4220	4220	4220	0
471	20231204	132500	371572805	4220	4220	4220	4220	0
472	20231204	132400	371572805	4220	4220	4220	4220	0
473	20231204	132300	371572805	4220	4220	4220	4220	0
474	20231204	132200	371572805	4220	4220	4220	4220	0
475	20231204	132100	371572805	4220	4220	4220	4220	5
476	20231204	132000	371551705	4220	4220	4220	4220	0
477	20231204	131900	371551705	4220	4220	4220	4220	15
478	20231204	131800	371488405	4200	4200	4200	4200	1
479	20231204	131700	371484205	4215	4215	4215	4215	11
480	20231204	131600	371437840	4215	4215	4215	4215	5
481	20231204	131500	371416765	4200	4195	4200	4195	117
482	20231204	131400	370925865	4220	4220	4220	4220	23
483	20231204	131300	370828805	4220	4215	4220	4215	2
484	20231204	131200	370820370	4195	4195	4195	4195	0
485	20231204	131100	370820370	4195	4195	4195	4195	0
486	20231204	131000	370820370	4195	4195	4195	4195	23
487	20231204	130900	370723885	4215	4210	4215	4210	11
488	20231204	130800	370677530	4215	4215	4215	4190	294
489	20231204	130700	369444005	4215	4215	4215	4215	4
490	20231204	130600	369427145	4210	4210	4210	4210	0
491	20231204	130500	369427145	4210	4210	4210	4210	50
492	20231204	130400	369216645	4190	4195	4195	4190	300
493	20231204	130300	367959490	4195	4195	4195	4195	31
494	20231204	130200	367829445	4195	4195	4195	4195	80
495	20231204	130100	367493845	4195	4195	4195	4190	909
496	20231204	130000	363680595	4195	4195	4195	4195	0
497	20231204	125900	363680595	4195	4195	4195	4195	0
498	20231204	125800	363680595	4195	4195	4195	4195	0
499	20231204	125700	363680595	4195	4195	4195	4195	14
500	20231204	125600	363621865	4195	4195	4195	4195	0
501	20231204	125500	363621865	4195	4200	4200	4195	720
502	20231204	125400	360601380	4200	4200	4200	4200	0
503	20231204	125300	360601380	4200	4200	4200	4200	0
504	20231204	125200	360601380	4200	4210	4210	4200	17
505	20231204	125100	360529935	4210	4210	4210	4210	0
506	20231204	125000	360529935	4210	4210	4210	4210	34
507	20231204	124900	360386795	4210	4210	4210	4210	1
508	20231204	124800	360382585	4210	4210	4210	4210	0
509	20231204	124700	360382585	4210	4210	4210	4210	13
510	20231204	124600	360327855	4210	4210	4210	4210	2
511	20231204	124500	360319435	4200	4200	4200	4200	2
512	20231204	124400	360311035	4195	4195	4195	4195	20
513	20231204	124300	360227135	4195	4195	4195	4195	0
514	20231204	124200	360227135	4195	4205	4205	4195	2316
515	20231204	124100	350511420	4200	4200	4200	4200	39
516	20231204	124000	350347620	4195	4200	4200	4195	47
517	20231204	123900	350150345	4205	4205	4205	4205	352
518	20231204	123800	348670185	4205	4205	4205	4205	36
519	20231204	123700	348518805	4225	4225	4225	4225	0
520	20231204	123600	348518805	4225	4225	4225	4225	1
521	20231204	123500	348514580	4200	4200	4200	4200	0
522	20231204	123400	348514580	4200	4200	4200	4200	1
523	20231204	123300	348510380	4225	4225	4225	4225	1
524	20231204	123200	348506155	4225	4225	4225	4225	0
525	20231204	123100	348506155	4225	4205	4225	4205	20
526	20231204	123000	348422015	4205	4205	4205	4205	16
527	20231204	122900	348354735	4205	4205	4205	4205	166
528	20231204	122800	347656705	4200	4200	4200	4200	375
529	20231204	122700	346081705	4200	4205	4205	4200	6
530	20231204	122600	346056500	4205	4220	4220	4205	226
531	20231204	122500	345104875	4220	4220	4220	4220	3
532	20231204	122400	345092215	4220	4220	4220	4220	101
533	20231204	122300	344665995	4215	4215	4215	4215	0
534	20231204	122200	344665995	4215	4215	4215	4215	0
535	20231204	122100	344665995	4215	4215	4215	4215	26
536	20231204	122000	344556405	4220	4220	4220	4220	0
537	20231204	121900	344556405	4220	4220	4220	4220	0
538	20231204	121800	344556405	4220	4220	4220	4220	24
539	20231204	121700	344455125	4225	4225	4225	4225	1
540	20231204	121600	344450900	4220	4220	4220	4220	0
541	20231204	121500	344450900	4220	4220	4220	4220	0
542	20231204	121400	344450900	4220	4220	4220	4220	0
543	20231204	121300	344450900	4220	4220	4220	4220	0
544	20231204	121200	344450900	4220	4220	4220	4220	47
545	20231204	121100	344252560	4220	4220	4220	4220	0
546	20231204	121000	344252560	4220	4220	4220	4220	8
547	20231204	120900	344218800	4220	4220	4220	4220	1
548	20231204	120800	344214580	4220	4220	4220	4220	1
549	20231204	120700	344210360	4205	4205	4205	4205	0
550	20231204	120600	344210360	4205	4205	4205	4205	0
551	20231204	120500	344210360	4205	4215	4215	4205	15
552	20231204	120400	344147250	4215	4215	4215	4215	0
553	20231204	120300	344147250	4215	4215	4215	4215	0
554	20231204	120200	344147250	4215	4215	4215	4215	0
555	20231204	120100	344147250	4215	4215	4215	4215	5
556	20231204	120000	344126175	4220	4220	4220	4220	0
557	20231204	115900	344126175	4220	4220	4220	4220	1
558	20231204	115800	344121955	4205	4205	4205	4205	44
559	20231204	115700	343936935	4205	4205	4205	4200	215
560	20231204	115600	343033710	4205	4205	4205	4205	67
561	20231204	115500	342751975	4200	4215	4215	4200	498
562	20231204	115400	340657635	4220	4220	4220	4220	48
563	20231204	115300	340455075	4220	4220	4220	4220	0
564	20231204	115200	340455075	4220	4220	4220	4220	0
565	20231204	115100	340455075	4220	4220	4220	4220	5
566	20231204	115000	340433975	4220	4220	4220	4220	0
567	20231204	114900	340433975	4220	4220	4220	4220	484
568	20231204	114800	338391495	4220	4220	4220	4220	20
569	20231204	114700	338307095	4220	4220	4220	4220	500
570	20231204	114600	336197095	4220	4220	4220	4220	0
571	20231204	114500	336197095	4220	4220	4220	4220	0
572	20231204	114400	336197095	4220	4220	4220	4220	0
573	20231204	114300	336197095	4220	4220	4220	4220	34
574	20231204	114200	336053615	4220	4220	4220	4220	70
575	20231204	114100	335758215	4215	4215	4215	4215	8
576	20231204	114000	335724495	4220	4220	4220	4220	913
577	20231204	113900	331871635	4215	4215	4215	4215	0
578	20231204	113800	331871635	4215	4220	4220	4215	13
579	20231204	113700	331816835	4220	4220	4220	4220	0
580	20231204	113600	331816835	4220	4220	4220	4220	1005
581	20231204	113500	327575735	4220	4220	4220	4220	0
582	20231204	113400	327575735	4220	4220	4220	4220	2
583	20231204	113300	327567295	4220	4220	4220	4220	0
584	20231204	113200	327567295	4220	4220	4220	4220	0
585	20231204	113100	327567295	4220	4220	4220	4220	5
586	20231204	113000	327546195	4220	4225	4225	4220	27
587	20231204	112900	327432250	4230	4230	4230	4230	5
588	20231204	112800	327411100	4230	4230	4230	4230	0
589	20231204	112700	327411100	4230	4230	4230	4230	4
590	20231204	112600	327394180	4230	4230	4230	4230	2
591	20231204	112500	327385720	4230	4230	4230	4230	0
592	20231204	112400	327385720	4230	4230	4230	4230	1
593	20231204	112300	327381490	4210	4210	4210	4210	0
594	20231204	112200	327381490	4210	4210	4210	4210	0
595	20231204	112100	327381490	4210	4230	4230	4210	94
596	20231204	112000	326985640	4205	4205	4205	4205	0
597	20231204	111900	326985640	4205	4205	4205	4205	0
598	20231204	111800	326985640	4205	4235	4235	4205	405
599	20231204	111700	325282250	4230	4230	4230	4230	2
600	20231204	111600	325273790	4230	4230	4230	4230	0
601	20231204	111500	325273790	4230	4230	4230	4230	11
602	20231204	111400	325227260	4235	4230	4235	4230	3
603	20231204	111300	325214560	4230	4225	4230	4225	10
604	20231204	111200	325172295	4210	4210	4210	4210	27
605	20231204	111100	325058625	4230	4210	4230	4210	6
606	20231204	111000	325033265	4210	4210	4210	4210	48
607	20231204	110900	324831185	4210	4210	4210	4210	10
608	20231204	110800	324789085	4235	4235	4235	4235	0
609	20231204	110700	324789085	4235	4235	4235	4235	5
610	20231204	110600	324767910	4235	4235	4235	4235	0
611	20231204	110500	324767910	4235	4235	4235	4235	3
612	20231204	110400	324755205	4235	4235	4235	4235	0
613	20231204	110300	324755205	4235	4235	4235	4235	3
614	20231204	110200	324742500	4240	4240	4240	4240	0
615	20231204	110100	324742500	4240	4230	4240	4230	71
616	20231204	110000	324441590	4205	4205	4205	4205	0
617	20231204	105900	324441590	4205	4230	4230	4205	299
618	20231204	105800	323183455	4210	4215	4215	4210	288
619	20231204	105700	321970470	4235	4215	4235	4215	11
620	20231204	105600	321924085	4215	4215	4215	4215	10
621	20231204	105500	321881935	4235	4235	4235	4235	2
622	20231204	105400	321873465	4245	4245	4245	4245	0
623	20231204	105300	321873465	4245	4245	4245	4245	0
624	20231204	105200	321873465	4245	4245	4245	4245	0
625	20231204	105100	321873465	4245	4245	4245	4245	0
626	20231204	105000	321873465	4245	4235	4245	4210	171
627	20231204	104900	321153080	4250	4250	4250	4250	0
628	20231204	104800	321153080	4250	4250	4250	4250	0
629	20231204	104700	321153080	4250	4250	4250	4250	0
630	20231204	104600	321153080	4250	4250	4250	4250	0
631	20231204	104500	321153080	4250	4250	4250	4250	94
632	20231204	104400	320753580	4250	4250	4250	4250	2
633	20231204	104300	320745080	4230	4230	4230	4230	0
634	20231204	104200	320745080	4230	4215	4270	4215	199
635	20231204	104100	319902135	4195	4200	4200	4195	2
636	20231204	104000	319893740	4195	4195	4195	4195	0
637	20231204	103900	319893740	4195	4195	4195	4195	0
638	20231204	103800	319893740	4195	4215	4215	4195	7
639	20231204	103700	319864295	4190	4190	4190	4190	1
640	20231204	103600	319860105	4185	4185	4185	4185	0
641	20231204	103500	319860105	4185	4185	4185	4185	0
642	20231204	103400	319860105	4185	4185	4185	4185	0
643	20231204	103300	319860105	4185	4185	4185	4185	0
644	20231204	103200	319860105	4185	4220	4220	4180	178
645	20231204	103100	319115265	4215	4215	4215	4215	1
646	20231204	103000	319111050	4215	4215	4215	4215	1
647	20231204	102900	319106835	4220	4215	4220	4215	102
648	20231204	102800	318676865	4220	4220	4220	4220	27
649	20231204	102700	318562925	4220	4235	4235	4220	272
650	20231204	102600	317411485	4235	4180	4320	4180	5057
651	20231204	102500	295945675	4185	4185	4185	4180	390
652	20231204	102400	294314325	4180	4165	4190	4165	663
653	20231204	102300	291542660	4165	4190	4190	4105	11466
654	20231204	102200	244133125	4185	4195	4200	4185	231
655	20231204	102100	243162995	4200	4230	4230	4100	19122
656	20231204	102000	163448955	4235	4235	4235	4230	89
657	20231204	101900	163072470	4230	4230	4230	4225	2524
658	20231204	101800	152405210	4230	4230	4230	4230	0
659	20231204	101700	152405210	4230	4235	4235	4230	248
660	20231204	101600	151355105	4240	4240	4240	4240	0
661	20231204	101500	151355105	4240	4240	4240	4240	1
662	20231204	101400	151350865	4255	4245	4255	4240	218
663	20231204	101300	150426435	4255	4250	4255	4250	94
664	20231204	101200	150026485	4250	4250	4250	4250	3
665	20231204	101100	150013735	4250	4250	4250	4250	0
666	20231204	101000	150013735	4250	4250	4250	4250	0
667	20231204	100900	150013735	4250	4250	4250	4250	30
668	20231204	100800	149886235	4245	4245	4245	4245	34
669	20231204	100700	149741905	4245	4245	4245	4245	10
670	20231204	100600	149699455	4245	4245	4245	4245	1
671	20231204	100500	149695210	4235	4235	4235	4235	0
672	20231204	100400	149695210	4235	4235	4235	4235	0
673	20231204	100300	149695210	4235	4235	4235	4235	0
674	20231204	100200	149695210	4235	4235	4235	4235	200
675	20231204	100100	148848210	4245	4245	4245	4245	2
676	20231204	100000	148839720	4235	4235	4235	4235	144
677	20231204	095900	148229880	4250	4250	4250	4235	40
678	20231204	095800	148060180	4260	4260	4260	4260	0
679	20231204	095700	148060180	4260	4260	4260	4260	0
680	20231204	095600	148060180	4260	4260	4260	4260	0
681	20231204	095500	148060180	4260	4260	4260	4260	2
682	20231204	095400	148051660	4235	4250	4250	4225	861
683	20231204	095300	144412315	4285	4255	4285	4255	931
684	20231204	095200	140432925	4230	4225	4230	4220	520
685	20231204	095100	138237975	4230	4240	4240	4230	147
686	20231204	095000	137615650	4250	4240	4265	4240	139
687	20231204	094900	137023900	4265	4265	4265	4265	0
688	20231204	094800	137023900	4265	4235	4265	4235	21
689	20231204	094700	136934640	4240	4240	4240	4240	119
690	20231204	094600	136430080	4265	4250	4265	4250	11
691	20231204	094500	136383315	4250	4250	4250	4250	0
692	20231204	094400	136383315	4250	4250	4250	4250	71
693	20231204	094300	136081565	4250	4250	4250	4250	0
694	20231204	094200	136081565	4250	4250	4250	4250	0
695	20231204	094100	136081565	4250	4265	4265	4250	301
696	20231204	094000	134801840	4265	4265	4265	4255	103
697	20231204	093900	134363545	4255	4255	4255	4255	31
698	20231204	093800	134231640	4275	4275	4275	4275	0
699	20231204	093700	134231640	4275	4275	4275	4275	0
700	20231204	093600	134231640	4275	4280	4280	4275	42
701	20231204	093500	134052080	4280	4280	4280	4280	4
702	20231204	093400	134034960	4285	4250	4285	4250	534
703	20231204	093300	131762595	4250	4255	4255	4245	177
704	20231204	093200	131009760	4255	4255	4255	4255	30
705	20231204	093100	130882110	4255	4285	4285	4250	195
706	20231204	093000	130052765	4285	4285	4285	4285	0
707	20231204	092900	130052765	4285	4280	4285	4280	260
708	20231204	092800	128938940	4285	4285	4285	4285	31
709	20231204	092700	128806105	4285	4270	4285	4270	721
710	20231204	092600	125719655	4280	4280	4280	4280	0
711	20231204	092500	125719655	4280	4270	4280	4270	1595
712	20231204	092400	118899405	4270	4265	4270	4265	441
713	20231204	092300	117016535	4250	4265	4265	4250	201
714	20231204	092200	116159285	4265	4265	4265	4265	54
715	20231204	092100	115928975	4265	4260	4265	4260	195
716	20231204	092000	115097310	4260	4255	4260	4255	56
717	20231204	091900	114859025	4250	4250	4250	4235	52
718	20231204	091800	114638040	4245	4240	4245	4240	7
719	20231204	091700	114608335	4215	4215	4215	4215	0
720	20231204	091600	114608335	4215	4215	4215	4215	0
721	20231204	091500	114608335	4215	4215	4215	4215	0
722	20231204	091400	114608335	4215	4240	4245	4215	686
723	20231204	091300	111710370	4245	4245	4245	4245	17
724	20231204	091200	111638205	4245	4240	4245	4240	4
725	20231204	091100	111621230	4220	4220	4220	4220	943
726	20231204	091000	107641770	4220	4230	4230	4215	3865
727	20231204	090900	91333790	4235	4240	4240	4230	2445
728	20231204	090800	80974240	4245	4255	4255	4245	151
729	20231204	090700	80332895	4255	4240	4255	4240	199
730	20231204	090600	79488145	4245	4250	4250	4240	195
731	20231204	090500	78659960	4255	4270	4270	4255	1292
732	20231204	090400	73150210	4270	4270	4275	4270	1040
733	20231204	090300	68709405	4280	4280	4280	4270	731
734	20231204	090200	65583690	4280	4270	4280	4270	402
735	20231204	090100	63866130	4280	4360	4365	4275	1637
736	20231204	090000	56845365	4320	4395	4395	4320	12945