KissMeData/091440/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195700	2981234610	5290	5290	5290	5290	723
3	20231204	195600	2981234610	5290	5290	5290	5290	0
4	20231204	195500	2981234610	5290	5290	5290	5290	0
5	20231204	195400	2981234610	5290	5290	5290	5290	0
6	20231204	195300	2981234610	5290	5290	5290	5290	0
7	20231204	195200	2981234610	5290	5290	5290	5290	0
8	20231204	195100	2981234610	5290	5290	5290	5290	0
9	20231204	195000	2981234610	5290	5290	5290	5290	0
10	20231204	194900	2981234610	5290	5290	5290	5290	0
11	20231204	194800	2981234610	5290	5290	5290	5290	0
12	20231204	194700	2981234610	5290	5290	5290	5290	0
13	20231204	194600	2981234610	5290	5290	5290	5290	0
14	20231204	194500	2981234610	5290	5290	5290	5290	0
15	20231204	194400	2981234610	5290	5290	5290	5290	0
16	20231204	194300	2981234610	5290	5290	5290	5290	0
17	20231204	194200	2981234610	5290	5290	5290	5290	0
18	20231204	194100	2981234610	5290	5290	5290	5290	0
19	20231204	194000	2981234610	5290	5290	5290	5290	0
20	20231204	193900	2981234610	5290	5290	5290	5290	0
21	20231204	193800	2981234610	5290	5290	5290	5290	0
22	20231204	193700	2981234610	5290	5290	5290	5290	0
23	20231204	193600	2981234610	5290	5290	5290	5290	0
24	20231204	193500	2981234610	5290	5290	5290	5290	0
25	20231204	193400	2981234610	5290	5290	5290	5290	0
26	20231204	193300	2981234610	5290	5290	5290	5290	0
27	20231204	193200	2981234610	5290	5290	5290	5290	0
28	20231204	193100	2981234610	5290	5290	5290	5290	0
29	20231204	193000	2981234610	5290	5290	5290	5290	0
30	20231204	192900	2981234610	5290	5290	5290	5290	0
31	20231204	192800	2981234610	5290	5290	5290	5290	0
32	20231204	192700	2981234610	5290	5290	5290	5290	723
33	20231204	192600	2981234610	5290	5290	5290	5290	0
34	20231204	192500	2981234610	5290	5290	5290	5290	0
35	20231204	192400	2981234610	5290	5290	5290	5290	0
36	20231204	192300	2981234610	5290	5290	5290	5290	0
37	20231204	192200	2981234610	5290	5290	5290	5290	0
38	20231204	192100	2981234610	5290	5290	5290	5290	0
39	20231204	192000	2981234610	5290	5290	5290	5290	0
40	20231204	191900	2981234610	5290	5290	5290	5290	0
41	20231204	191800	2981234610	5290	5290	5290	5290	0
42	20231204	191700	2981234610	5290	5290	5290	5290	0
43	20231204	191600	2981234610	5290	5290	5290	5290	0
44	20231204	191500	2981234610	5290	5290	5290	5290	0
45	20231204	191400	2981234610	5290	5290	5290	5290	0
46	20231204	191300	2981234610	5290	5290	5290	5290	0
47	20231204	191200	2981234610	5290	5290	5290	5290	0
48	20231204	191100	2981234610	5290	5290	5290	5290	0
49	20231204	191000	2981234610	5290	5290	5290	5290	0
50	20231204	190900	2981234610	5290	5290	5290	5290	0
51	20231204	190800	2981234610	5290	5290	5290	5290	0
52	20231204	190700	2981234610	5290	5290	5290	5290	0
53	20231204	190600	2981234610	5290	5290	5290	5290	0
54	20231204	190500	2981234610	5290	5290	5290	5290	0
55	20231204	190400	2981234610	5290	5290	5290	5290	0
56	20231204	190300	2981234610	5290	5290	5290	5290	0
57	20231204	190200	2981234610	5290	5290	5290	5290	0
58	20231204	190100	2981234610	5290	5290	5290	5290	0
59	20231204	190000	2981234610	5290	5290	5290	5290	0
60	20231204	185900	2981234610	5290	5290	5290	5290	0
61	20231204	185800	2981234610	5290	5290	5290	5290	0
62	20231204	185700	2981234610	5290	5290	5290	5290	723
63	20231204	185600	2981234610	5290	5290	5290	5290	0
64	20231204	185500	2981234610	5290	5290	5290	5290	0
65	20231204	185400	2981234610	5290	5290	5290	5290	0
66	20231204	185300	2981234610	5290	5290	5290	5290	0
67	20231204	185200	2981234610	5290	5290	5290	5290	0
68	20231204	185100	2981234610	5290	5290	5290	5290	0
69	20231204	185000	2981234610	5290	5290	5290	5290	0
70	20231204	184900	2981234610	5290	5290	5290	5290	0
71	20231204	184800	2981234610	5290	5290	5290	5290	0
72	20231204	184700	2981234610	5290	5290	5290	5290	0
73	20231204	184600	2981234610	5290	5290	5290	5290	0
74	20231204	184500	2981234610	5290	5290	5290	5290	0
75	20231204	184400	2981234610	5290	5290	5290	5290	0
76	20231204	184300	2981234610	5290	5290	5290	5290	0
77	20231204	184200	2981234610	5290	5290	5290	5290	0
78	20231204	184100	2981234610	5290	5290	5290	5290	0
79	20231204	184000	2981234610	5290	5290	5290	5290	0
80	20231204	183900	2981234610	5290	5290	5290	5290	0
81	20231204	183800	2981234610	5290	5290	5290	5290	0
82	20231204	183700	2981234610	5290	5290	5290	5290	0
83	20231204	183600	2981234610	5290	5290	5290	5290	0
84	20231204	183500	2981234610	5290	5290	5290	5290	0
85	20231204	183400	2981234610	5290	5290	5290	5290	0
86	20231204	183300	2981234610	5290	5290	5290	5290	0
87	20231204	183200	2981234610	5290	5290	5290	5290	0
88	20231204	183100	2981234610	5290	5290	5290	5290	0
89	20231204	183000	2981234610	5290	5290	5290	5290	0
90	20231204	182900	2981234610	5290	5290	5290	5290	0
91	20231204	182800	2981234610	5290	5290	5290	5290	0
92	20231204	182700	2981234610	5290	5290	5290	5290	723
93	20231204	182600	2981234610	5290	5290	5290	5290	0
94	20231204	182500	2981234610	5290	5290	5290	5290	0
95	20231204	182400	2981234610	5290	5290	5290	5290	0
96	20231204	182300	2981234610	5290	5290	5290	5290	0
97	20231204	182200	2981234610	5290	5290	5290	5290	0
98	20231204	182100	2981234610	5290	5290	5290	5290	0
99	20231204	182000	2981234610	5290	5290	5290	5290	0
100	20231204	181900	2981234610	5290	5290	5290	5290	0
101	20231204	181800	2981234610	5290	5290	5290	5290	0
102	20231204	181700	2981234610	5290	5290	5290	5290	0
103	20231204	181600	2981234610	5290	5290	5290	5290	0
104	20231204	181500	2981234610	5290	5290	5290	5290	0
105	20231204	181400	2981234610	5290	5290	5290	5290	0
106	20231204	181300	2981234610	5290	5290	5290	5290	0
107	20231204	181200	2981234610	5290	5290	5290	5290	0
108	20231204	181100	2981234610	5290	5290	5290	5290	0
109	20231204	181000	2981234610	5290	5290	5290	5290	0
110	20231204	180900	2981234610	5290	5290	5290	5290	0
111	20231204	180800	2981234610	5290	5290	5290	5290	0
112	20231204	180700	2981234610	5290	5290	5290	5290	0
113	20231204	180600	2981234610	5290	5290	5290	5290	0
114	20231204	180500	2981234610	5290	5290	5290	5290	0
115	20231204	180400	2981234610	5290	5290	5290	5290	0
116	20231204	180300	2981234610	5290	5290	5290	5290	0
117	20231204	180200	2981234610	5290	5290	5290	5290	0
118	20231204	180100	2981234610	5290	5290	5290	5290	0
119	20231204	180000	2981234610	5290	5290	5290	5290	0
120	20231204	175900	2981234610	5290	5290	5290	5290	0
121	20231204	175800	2981234610	5290	5290	5290	5290	0
122	20231204	175700	2981234610	5290	5290	5290	5290	723
123	20231204	175600	2981234610	5290	5290	5290	5290	0
124	20231204	175500	2981234610	5290	5290	5290	5290	0
125	20231204	175400	2981234610	5290	5290	5290	5290	0
126	20231204	175300	2981234610	5290	5290	5290	5290	0
127	20231204	175200	2981234610	5290	5290	5290	5290	0
128	20231204	175100	2981234610	5290	5290	5290	5290	0
129	20231204	175000	2981234610	5290	5290	5290	5290	0
130	20231204	174900	2981234610	5290	5290	5290	5290	0
131	20231204	174800	2981234610	5290	5290	5290	5290	0
132	20231204	174700	2981234610	5290	5290	5290	5290	0
133	20231204	174600	2981234610	5290	5290	5290	5290	0
134	20231204	174500	2981234610	5290	5290	5290	5290	0
135	20231204	174400	2981234610	5290	5290	5290	5290	0
136	20231204	174300	2981234610	5290	5290	5290	5290	0
137	20231204	174200	2981234610	5290	5290	5290	5290	0
138	20231204	174100	2981234610	5290	5290	5290	5290	0
139	20231204	174000	2981234610	5290	5290	5290	5290	0
140	20231204	173900	2981234610	5290	5290	5290	5290	0
141	20231204	173800	2981234610	5290	5290	5290	5290	0
142	20231204	173700	2981234610	5290	5290	5290	5290	0
143	20231204	173600	2981234610	5290	5290	5290	5290	0
144	20231204	173500	2981234610	5290	5290	5290	5290	0
145	20231204	173400	2981234610	5290	5290	5290	5290	0
146	20231204	173300	2981234610	5290	5290	5290	5290	0
147	20231204	173200	2981234610	5290	5290	5290	5290	0
148	20231204	173100	2981234610	5290	5290	5290	5290	0
149	20231204	173000	2981234610	5290	5290	5290	5290	0
150	20231204	172900	2981234610	5290	5290	5290	5290	0
151	20231204	172800	2981234610	5290	5290	5290	5290	0
152	20231204	172700	2981234610	5290	5290	5290	5290	723
153	20231204	172600	2981234610	5290	5290	5290	5290	0
154	20231204	172500	2981234610	5290	5290	5290	5290	0
155	20231204	172400	2981234610	5290	5290	5290	5290	0
156	20231204	172300	2981234610	5290	5290	5290	5290	0
157	20231204	172200	2981234610	5290	5290	5290	5290	0
158	20231204	172100	2981234610	5290	5290	5290	5290	0
159	20231204	172000	2981234610	5290	5290	5290	5290	0
160	20231204	171900	2981234610	5290	5290	5290	5290	0
161	20231204	171800	2981234610	5290	5290	5290	5290	0
162	20231204	171700	2981234610	5290	5290	5290	5290	0
163	20231204	171600	2981234610	5290	5290	5290	5290	0
164	20231204	171500	2981234610	5290	5290	5290	5290	0
165	20231204	171400	2981234610	5290	5290	5290	5290	0
166	20231204	171300	2981234610	5290	5290	5290	5290	0
167	20231204	171200	2981234610	5290	5290	5290	5290	0
168	20231204	171100	2981234610	5290	5290	5290	5290	0
169	20231204	171000	2981234610	5290	5290	5290	5290	0
170	20231204	170900	2981234610	5290	5290	5290	5290	0
171	20231204	170800	2981234610	5290	5290	5290	5290	0
172	20231204	170700	2981234610	5290	5290	5290	5290	0
173	20231204	170600	2981234610	5290	5290	5290	5290	0
174	20231204	170500	2981234610	5290	5290	5290	5290	0
175	20231204	170400	2981234610	5290	5290	5290	5290	0
176	20231204	170300	2981234610	5290	5290	5290	5290	0
177	20231204	170200	2981234610	5290	5290	5290	5290	0
178	20231204	170100	2981234610	5290	5290	5290	5290	0
179	20231204	170000	2981234610	5290	5290	5290	5290	0
180	20231204	165900	2981234610	5290	5290	5290	5290	0
181	20231204	165800	2981234610	5290	5290	5290	5290	0
182	20231204	165700	2981234610	5290	5290	5290	5290	723
183	20231204	165600	2981234610	5290	5290	5290	5290	0
184	20231204	165500	2981234610	5290	5290	5290	5290	0
185	20231204	165400	2981234610	5290	5290	5290	5290	0
186	20231204	165300	2981234610	5290	5290	5290	5290	0
187	20231204	165200	2981234610	5290	5290	5290	5290	0
188	20231204	165100	2981234610	5290	5290	5290	5290	0
189	20231204	165000	2981234610	5290	5290	5290	5290	0
190	20231204	164900	2981234610	5290	5290	5290	5290	0
191	20231204	164800	2981234610	5290	5290	5290	5290	0
192	20231204	164700	2981234610	5290	5290	5290	5290	0
193	20231204	164600	2981234610	5290	5290	5290	5290	0
194	20231204	164500	2981234610	5290	5290	5290	5290	0
195	20231204	164400	2981234610	5290	5290	5290	5290	0
196	20231204	164300	2981234610	5290	5290	5290	5290	0
197	20231204	164200	2981234610	5290	5290	5290	5290	0
198	20231204	164100	2981234610	5290	5290	5290	5290	0
199	20231204	164000	2981234610	5290	5290	5290	5290	0
200	20231204	163900	2981234610	5290	5290	5290	5290	0
201	20231204	163800	2981234610	5290	5290	5290	5290	0
202	20231204	163700	2981234610	5290	5290	5290	5290	0
203	20231204	163600	2981234610	5290	5290	5290	5290	0
204	20231204	163500	2981234610	5290	5290	5290	5290	0
205	20231204	163400	2981234610	5290	5290	5290	5290	0
206	20231204	163300	2981234610	5290	5290	5290	5290	0
207	20231204	163200	2981234610	5290	5290	5290	5290	0
208	20231204	163100	2981234610	5290	5290	5290	5290	0
209	20231204	163000	2981234610	5290	5290	5290	5290	0
210	20231204	162900	2981234610	5290	5290	5290	5290	0
211	20231204	162800	2981234610	5290	5290	5290	5290	0
212	20231204	162700	2981234610	5290	5290	5290	5290	723
213	20231204	162600	2981234610	5290	5290	5290	5290	0
214	20231204	162500	2981234610	5290	5290	5290	5290	0
215	20231204	162400	2981234610	5290	5290	5290	5290	0
216	20231204	162300	2981234610	5290	5290	5290	5290	0
217	20231204	162200	2981234610	5290	5290	5290	5290	0
218	20231204	162100	2981234610	5290	5290	5290	5290	0
219	20231204	162000	2981234610	5290	5290	5290	5290	0
220	20231204	161900	2981234610	5290	5290	5290	5290	0
221	20231204	161800	2981234610	5290	5290	5290	5290	0
222	20231204	161700	2981234610	5290	5290	5290	5290	0
223	20231204	161600	2981234610	5290	5290	5290	5290	0
224	20231204	161500	2981234610	5290	5290	5290	5290	0
225	20231204	161400	2981234610	5290	5290	5290	5290	0
226	20231204	161300	2981234610	5290	5290	5290	5290	0
227	20231204	161200	2981234610	5290	5290	5290	5290	0
228	20231204	161100	2981234610	5290	5290	5290	5290	0
229	20231204	161000	2981234610	5290	5290	5290	5290	0
230	20231204	160900	2981234610	5290	5290	5290	5290	0
231	20231204	160800	2981234610	5290	5290	5290	5290	0
232	20231204	160700	2981234610	5290	5290	5290	5290	0
233	20231204	160600	2981234610	5290	5290	5290	5290	0
234	20231204	160500	2981234610	5290	5290	5290	5290	0
235	20231204	160400	2981234610	5290	5290	5290	5290	0
236	20231204	160300	2981234610	5290	5290	5290	5290	0
237	20231204	160200	2981234610	5290	5290	5290	5290	0
238	20231204	160100	2981234610	5290	5290	5290	5290	0
239	20231204	160000	2981234610	5290	5290	5290	5290	0
240	20231204	155900	2981234610	5290	5290	5290	5290	0
241	20231204	155800	2981234610	5290	5290	5290	5290	0
242	20231204	155700	2981234610	5290	5290	5290	5290	723
243	20231204	155600	2981234610	5290	5290	5290	5290	0
244	20231204	155500	2981234610	5290	5290	5290	5290	0
245	20231204	155400	2981234610	5290	5290	5290	5290	0
246	20231204	155300	2981234610	5290	5290	5290	5290	0
247	20231204	155200	2981234610	5290	5290	5290	5290	0
248	20231204	155100	2981234610	5290	5290	5290	5290	0
249	20231204	155000	2981234610	5290	5290	5290	5290	0
250	20231204	154900	2981234610	5290	5290	5290	5290	0
251	20231204	154800	2981234610	5290	5290	5290	5290	0
252	20231204	154700	2981234610	5290	5290	5290	5290	0
253	20231204	154600	2981234610	5290	5290	5290	5290	0
254	20231204	154500	2981234610	5290	5290	5290	5290	0
255	20231204	154400	2981234610	5290	5290	5290	5290	0
256	20231204	154300	2981234610	5290	5290	5290	5290	0
257	20231204	154200	2981234610	5290	5290	5290	5290	0
258	20231204	154100	2981234610	5290	5290	5290	5290	0
259	20231204	154000	2981234610	5290	5290	5290	5290	0
260	20231204	153900	2981234610	5290	5290	5290	5290	0
261	20231204	153800	2981234610	5290	5290	5290	5290	0
262	20231204	153700	2981234610	5290	5290	5290	5290	0
263	20231204	153600	2981234610	5290	5290	5290	5290	0
264	20231204	153500	2981234610	5290	5290	5290	5290	0
265	20231204	153400	2981234610	5290	5290	5290	5290	0
266	20231204	153300	2981234610	5290	5290	5290	5290	0
267	20231204	153200	2981234610	5290	5290	5290	5290	0
268	20231204	153100	2981234610	5290	5290	5290	5290	0
269	20231204	153000	2981234610	5290	5290	5290	5290	723
270	20231204	152900	2977409940	5290	5290	5290	5290	0
271	20231204	152800	2977409940	5290	5290	5290	5290	0
272	20231204	152700	2977409940	5290	5290	5290	5290	0
273	20231204	152600	2977409940	5290	5290	5290	5290	0
274	20231204	152500	2977409940	5290	5290	5290	5290	0
275	20231204	152400	2977409940	5290	5290	5290	5290	0
276	20231204	152300	2977409940	5290	5290	5290	5290	0
277	20231204	152200	2977409940	5290	5290	5290	5290	0
278	20231204	152100	2977409940	5290	5290	5290	5290	0
279	20231204	152000	2977409940	5290	5290	5290	5290	0
280	20231204	151900	2977409940	5290	5290	5290	5290	10
281	20231204	151800	2977357040	5290	5290	5290	5290	0
282	20231204	151700	2977357040	5290	5290	5290	5290	36
283	20231204	151600	2977166600	5290	5290	5290	5290	150
284	20231204	151500	2976373100	5290	5290	5290	5290	5
285	20231204	151400	2976346650	5290	5290	5290	5290	5
286	20231204	151300	2976320200	5290	5290	5290	5290	3
287	20231204	151200	2976304330	5290	5290	5290	5290	0
288	20231204	151100	2976304330	5290	5290	5290	5290	234
289	20231204	151000	2975066470	5290	5290	5290	5290	0
290	20231204	150900	2975066470	5290	5290	5290	5290	0
291	20231204	150800	2975066470	5290	5290	5290	5290	0
292	20231204	150700	2975066470	5290	5290	5290	5290	5
293	20231204	150600	2975040020	5290	5290	5290	5290	50
294	20231204	150500	2974775520	5290	5290	5290	5290	50
295	20231204	150400	2974511020	5290	5290	5290	5290	0
296	20231204	150300	2974511020	5290	5290	5290	5290	101
297	20231204	150200	2973976730	5290	5290	5290	5290	0
298	20231204	150100	2973976730	5290	5290	5290	5290	0
299	20231204	150000	2973976730	5290	5290	5290	5290	5
300	20231204	145900	2973950280	5290	5290	5290	5290	24
301	20231204	145800	2973823320	5290	5290	5290	5290	0
302	20231204	145700	2973823320	5290	5290	5290	5290	2
303	20231204	145600	2973812740	5290	5290	5290	5290	0
304	20231204	145500	2973812740	5290	5290	5290	5290	0
305	20231204	145400	2973812740	5290	5290	5290	5290	10
306	20231204	145300	2973759840	5290	5290	5290	5290	2570
307	20231204	145200	2960164540	5290	5290	5290	5290	0
308	20231204	145100	2960164540	5290	5290	5290	5290	0
309	20231204	145000	2960164540	5290	5290	5290	5290	2
310	20231204	144900	2960153960	5290	5290	5290	5290	1
311	20231204	144800	2960148670	5290	5290	5290	5290	0
312	20231204	144700	2960148670	5290	5290	5290	5290	0
313	20231204	144600	2960148670	5290	5290	5290	5290	0
314	20231204	144500	2960148670	5290	5290	5290	5290	0
315	20231204	144400	2960148670	5290	5290	5290	5290	0
316	20231204	144300	2960148670	5290	5290	5290	5290	0
317	20231204	144200	2960148670	5290	5290	5290	5290	1
318	20231204	144100	2960143380	5290	5290	5290	5290	0
319	20231204	144000	2960143380	5290	5290	5290	5290	0
320	20231204	143900	2960143380	5290	5290	5290	5290	0
321	20231204	143800	2960143380	5290	5290	5290	5290	500
322	20231204	143700	2957498380	5290	5290	5290	5290	0
323	20231204	143600	2957498380	5290	5290	5290	5290	0
324	20231204	143500	2957498380	5290	5290	5290	5290	0
325	20231204	143400	2957498380	5290	5290	5290	5290	0
326	20231204	143300	2957498380	5290	5290	5290	5290	0
327	20231204	143200	2957498380	5290	5290	5290	5290	1
328	20231204	143100	2957493090	5290	5290	5290	5290	1
329	20231204	143000	2957487800	5290	5290	5290	5290	0
330	20231204	142900	2957487800	5290	5290	5290	5290	150
331	20231204	142800	2956694300	5290	5290	5290	5290	0
332	20231204	142700	2956694300	5290	5290	5290	5290	0
333	20231204	142600	2956694300	5290	5290	5290	5290	0
334	20231204	142500	2956694300	5290	5290	5290	5290	32
335	20231204	142400	2956525020	5290	5290	5290	5290	0
336	20231204	142300	2956525020	5290	5290	5290	5290	0
337	20231204	142200	2956525020	5290	5290	5290	5290	37
338	20231204	142100	2956329290	5290	5290	5290	5290	0
339	20231204	142000	2956329290	5290	5290	5290	5290	1
340	20231204	141900	2956324000	5290	5290	5290	5290	0
341	20231204	141800	2956324000	5290	5290	5290	5290	4
342	20231204	141700	2956302840	5290	5290	5290	5290	0
343	20231204	141600	2956302840	5290	5290	5290	5290	100
344	20231204	141500	2955773840	5290	5290	5290	5290	0
345	20231204	141400	2955773840	5290	5290	5290	5290	0
346	20231204	141300	2955773840	5290	5290	5290	5290	0
347	20231204	141200	2955773840	5290	5290	5290	5290	0
348	20231204	141100	2955773840	5290	5290	5290	5290	0
349	20231204	141000	2955773840	5290	5290	5290	5290	0
350	20231204	140900	2955773840	5290	5290	5290	5290	0
351	20231204	140800	2955773840	5290	5290	5290	5290	0
352	20231204	140700	2955773840	5290	5290	5290	5290	0
353	20231204	140600	2955773840	5290	5290	5290	5290	0
354	20231204	140500	2955773840	5290	5290	5290	5290	35
355	20231204	140400	2955588690	5290	5290	5290	5290	1
356	20231204	140300	2955583400	5290	5290	5290	5290	100
357	20231204	140200	2955054400	5290	5290	5290	5290	0
358	20231204	140100	2955054400	5290	5290	5290	5290	1
359	20231204	140000	2955049110	5290	5290	5290	5290	2
360	20231204	135900	2955038530	5290	5290	5290	5290	0
361	20231204	135800	2955038530	5290	5290	5290	5290	0
362	20231204	135700	2955038530	5290	5290	5290	5290	0
363	20231204	135600	2955038530	5290	5290	5290	5290	0
364	20231204	135500	2955038530	5290	5290	5290	5290	290
365	20231204	135400	2953504430	5290	5290	5290	5290	0
366	20231204	135300	2953504430	5290	5290	5290	5290	100
367	20231204	135200	2952975430	5290	5290	5290	5290	1
368	20231204	135100	2952970140	5290	5290	5290	5290	0
369	20231204	135000	2952970140	5290	5290	5290	5290	238
370	20231204	134900	2951711120	5290	5290	5290	5290	100
371	20231204	134800	2951182120	5290	5290	5290	5290	0
372	20231204	134700	2951182120	5290	5290	5290	5290	700
373	20231204	134600	2947479120	5290	5290	5290	5290	25
374	20231204	134500	2947346870	5290	5290	5290	5290	250
375	20231204	134400	2946024370	5290	5290	5290	5290	160
376	20231204	134300	2945177970	5290	5290	5290	5290	10
377	20231204	134200	2945125070	5290	5290	5290	5290	0
378	20231204	134100	2945125070	5290	5290	5290	5290	0
379	20231204	134000	2945125070	5290	5290	5290	5290	0
380	20231204	133900	2945125070	5290	5290	5290	5290	46
381	20231204	133800	2944881730	5290	5290	5290	5290	1
382	20231204	133700	2944876440	5290	5290	5290	5290	1
383	20231204	133600	2944871150	5290	5290	5290	5290	0
384	20231204	133500	2944871150	5290	5290	5290	5290	0
385	20231204	133400	2944871150	5290	5290	5290	5290	0
386	20231204	133300	2944871150	5290	5290	5290	5290	90
387	20231204	133200	2944395050	5290	5290	5290	5290	0
388	20231204	133100	2944395050	5290	5290	5290	5290	0
389	20231204	133000	2944395050	5290	5290	5290	5290	0
390	20231204	132900	2944395050	5290	5290	5290	5290	220
391	20231204	132800	2943231250	5290	5290	5290	5290	50
392	20231204	132700	2942966750	5290	5290	5290	5290	1
393	20231204	132600	2942961460	5290	5290	5290	5290	0
394	20231204	132500	2942961460	5290	5290	5290	5290	0
395	20231204	132400	2942961460	5290	5290	5290	5290	1
396	20231204	132300	2942956170	5290	5290	5290	5290	178
397	20231204	132200	2942014550	5290	5290	5290	5290	0
398	20231204	132100	2942014550	5290	5290	5290	5290	0
399	20231204	132000	2942014550	5290	5290	5290	5290	11
400	20231204	131900	2941956360	5290	5290	5290	5290	0
401	20231204	131800	2941956360	5290	5290	5290	5290	170
402	20231204	131700	2941057060	5290	5290	5290	5290	0
403	20231204	131600	2941057060	5290	5290	5290	5290	0
404	20231204	131500	2941057060	5290	5290	5290	5290	70
405	20231204	131400	2940686760	5290	5290	5290	5290	113
406	20231204	131300	2940088990	5290	5290	5290	5290	0
407	20231204	131200	2940088990	5290	5290	5290	5290	111
408	20231204	131100	2939501800	5290	5290	5290	5290	0
409	20231204	131000	2939501800	5290	5290	5290	5290	0
410	20231204	130900	2939501800	5290	5290	5290	5290	559
411	20231204	130800	2936544690	5290	5290	5290	5290	530
412	20231204	130700	2933740990	5290	5290	5290	5290	0
413	20231204	130600	2933740990	5290	5290	5290	5290	0
414	20231204	130500	2933740990	5290	5290	5290	5290	0
415	20231204	130400	2933740990	5290	5290	5290	5290	0
416	20231204	130300	2933740990	5290	5290	5290	5290	132
417	20231204	130200	2933042710	5290	5290	5290	5290	20
418	20231204	130100	2932936910	5290	5290	5290	5290	0
419	20231204	130000	2932936910	5290	5290	5290	5290	0
420	20231204	125900	2932936910	5290	5290	5290	5290	0
421	20231204	125800	2932936910	5290	5290	5290	5290	39
422	20231204	125700	2932730600	5290	5290	5290	5290	0
423	20231204	125600	2932730600	5290	5290	5290	5290	0
424	20231204	125500	2932730600	5290	5290	5290	5290	200
425	20231204	125400	2931672600	5290	5290	5290	5290	0
426	20231204	125300	2931672600	5290	5290	5290	5290	460
427	20231204	125200	2929239200	5290	5290	5290	5290	0
428	20231204	125100	2929239200	5290	5290	5290	5290	43
429	20231204	125000	2929011730	5290	5290	5290	5290	500
430	20231204	124900	2926366730	5290	5290	5290	5290	0
431	20231204	124800	2926366730	5290	5290	5290	5290	0
432	20231204	124700	2926366730	5290	5290	5290	5290	938
433	20231204	124600	2921404710	5290	5290	5290	5290	117
434	20231204	124500	2920785780	5290	5290	5290	5290	241
435	20231204	124400	2919510890	5290	5290	5290	5290	565
436	20231204	124300	2916522040	5290	5290	5290	5290	0
437	20231204	124200	2916522040	5290	5290	5290	5290	10
438	20231204	124100	2916469140	5290	5290	5290	5290	0
439	20231204	124000	2916469140	5290	5290	5290	5290	0
440	20231204	123900	2916469140	5290	5290	5290	5290	0
441	20231204	123800	2916469140	5290	5290	5290	5290	0
442	20231204	123700	2916469140	5290	5290	5290	5290	0
443	20231204	123600	2916469140	5290	5290	5290	5290	100
444	20231204	123500	2915940140	5290	5290	5290	5290	100
445	20231204	123400	2915411140	5290	5290	5290	5290	25
446	20231204	123300	2915278890	5290	5290	5290	5290	0
447	20231204	123200	2915278890	5290	5290	5290	5290	53
448	20231204	123100	2914998520	5290	5290	5290	5290	937
449	20231204	123000	2910041790	5290	5290	5290	5290	0
450	20231204	122900	2910041790	5290	5290	5290	5290	0
451	20231204	122800	2910041790	5290	5290	5290	5290	0
452	20231204	122700	2910041790	5290	5290	5290	5290	0
453	20231204	122600	2910041790	5290	5290	5290	5290	100
454	20231204	122500	2909512790	5290	5290	5290	5290	450
455	20231204	122400	2907132290	5290	5290	5290	5290	200
456	20231204	122300	2906074290	5290	5290	5290	5290	380
457	20231204	122200	2904064090	5290	5290	5290	5290	0
458	20231204	122100	2904064090	5290	5290	5290	5290	0
459	20231204	122000	2904064090	5290	5290	5290	5290	0
460	20231204	121900	2904064090	5290	5290	5290	5290	0
461	20231204	121800	2904064090	5290	5290	5290	5290	23
462	20231204	121700	2903942420	5290	5290	5290	5290	60
463	20231204	121600	2903625020	5290	5290	5290	5290	20
464	20231204	121500	2903519220	5290	5290	5290	5290	0
465	20231204	121400	2903519220	5290	5290	5290	5290	10727
466	20231204	121300	2846773390	5290	5290	5290	5290	42
467	20231204	121200	2846551210	5290	5290	5290	5290	0
468	20231204	121100	2846551210	5290	5290	5290	5290	0
469	20231204	121000	2846551210	5290	5290	5290	5290	0
470	20231204	120900	2846551210	5290	5290	5290	5290	0
471	20231204	120800	2846551210	5290	5290	5290	5290	0
472	20231204	120700	2846551210	5290	5290	5290	5290	0
473	20231204	120600	2846551210	5290	5290	5290	5290	5
474	20231204	120500	2846524760	5290	5290	5290	5290	401
475	20231204	120400	2844403470	5290	5290	5290	5290	0
476	20231204	120300	2844403470	5290	5290	5290	5290	0
477	20231204	120200	2844403470	5290	5290	5290	5290	130
478	20231204	120100	2843715770	5290	5290	5290	5290	0
479	20231204	120000	2843715770	5290	5290	5290	5290	0
480	20231204	115900	2843715770	5290	5290	5290	5290	500
481	20231204	115800	2841070770	5290	5290	5290	5290	0
482	20231204	115700	2841070770	5290	5290	5290	5290	0
483	20231204	115600	2841070770	5290	5290	5290	5290	0
484	20231204	115500	2841070770	5290	5290	5290	5290	0
485	20231204	115400	2841070770	5290	5290	5290	5290	3252
486	20231204	115300	2823867690	5290	5290	5290	5290	2
487	20231204	115200	2823857110	5290	5290	5290	5290	0
488	20231204	115100	2823857110	5290	5290	5290	5290	0
489	20231204	115000	2823857110	5290	5290	5290	5290	265
490	20231204	114900	2822455260	5290	5290	5290	5290	176
491	20231204	114800	2821524220	5290	5290	5290	5290	3
492	20231204	114700	2821508350	5290	5290	5290	5290	0
493	20231204	114600	2821508350	5290	5290	5290	5290	3
494	20231204	114500	2821492480	5290	5290	5290	5290	0
495	20231204	114400	2821492480	5290	5290	5290	5290	0
496	20231204	114300	2821492480	5290	5290	5290	5290	20
497	20231204	114200	2821386680	5290	5290	5290	5290	1115
498	20231204	114100	2815488330	5290	5290	5290	5290	1
499	20231204	114000	2815483040	5290	5290	5290	5290	0
500	20231204	113900	2815483040	5290	5290	5290	5290	300
501	20231204	113800	2813896040	5290	5290	5290	5290	0
502	20231204	113700	2813896040	5290	5290	5290	5290	0
503	20231204	113600	2813896040	5290	5290	5290	5290	0
504	20231204	113500	2813896040	5290	5290	5290	5290	2
505	20231204	113400	2813885460	5290	5290	5290	5290	276
506	20231204	113300	2812425420	5290	5290	5290	5290	20
507	20231204	113200	2812319620	5290	5290	5290	5290	150
508	20231204	113100	2811526120	5290	5290	5290	5290	0
509	20231204	113000	2811526120	5290	5290	5290	5290	51
510	20231204	112900	2811256330	5290	5290	5290	5290	141
511	20231204	112800	2810510440	5290	5290	5290	5290	0
512	20231204	112700	2810510440	5290	5290	5290	5290	1
513	20231204	112600	2810505150	5290	5290	5290	5290	0
514	20231204	112500	2810505150	5290	5290	5290	5290	46
515	20231204	112400	2810261810	5290	5290	5290	5290	27
516	20231204	112300	2810118980	5290	5290	5290	5290	1
517	20231204	112200	2810113690	5290	5290	5290	5290	0
518	20231204	112100	2810113690	5290	5290	5290	5290	1
519	20231204	112000	2810108400	5290	5290	5290	5290	63
520	20231204	111900	2809775130	5290	5290	5290	5290	751
521	20231204	111800	2805802340	5290	5290	5290	5290	1
522	20231204	111700	2805797050	5290	5290	5290	5290	0
523	20231204	111600	2805797050	5290	5290	5290	5290	119
524	20231204	111500	2805167540	5290	5290	5290	5290	105
525	20231204	111400	2804612090	5290	5290	5290	5290	23
526	20231204	111300	2804490420	5290	5290	5290	5290	0
527	20231204	111200	2804490420	5290	5290	5290	5290	100
528	20231204	111100	2803961420	5290	5290	5290	5290	318
529	20231204	111000	2802279200	5290	5290	5290	5290	38
530	20231204	110900	2802078180	5290	5290	5290	5290	0
531	20231204	110800	2802078180	5290	5290	5290	5290	114
532	20231204	110700	2801475120	5290	5290	5290	5290	0
533	20231204	110600	2801475120	5290	5290	5290	5290	0
534	20231204	110500	2801475120	5290	5290	5290	5290	1
535	20231204	110400	2801469830	5290	5290	5290	5290	34
536	20231204	110300	2801289970	5290	5290	5290	5290	0
537	20231204	110200	2801289970	5290	5290	5290	5290	0
538	20231204	110100	2801289970	5290	5290	5290	5290	5
539	20231204	110000	2801263520	5290	5290	5290	5290	11
540	20231204	105900	2801205330	5290	5290	5290	5290	5
541	20231204	105800	2801178880	5290	5290	5290	5290	0
542	20231204	105700	2801178880	5290	5290	5290	5290	0
543	20231204	105600	2801178880	5290	5290	5290	5290	0
544	20231204	105500	2801178880	5290	5290	5290	5290	74
545	20231204	105400	2800787420	5290	5290	5290	5290	264
546	20231204	105300	2799390860	5290	5290	5290	5290	36
547	20231204	105200	2799200420	5290	5290	5290	5290	2
548	20231204	105100	2799189840	5290	5290	5290	5290	0
549	20231204	105000	2799189840	5290	5290	5290	5290	0
550	20231204	104900	2799189840	5290	5290	5290	5290	0
551	20231204	104800	2799189840	5290	5290	5290	5290	337
552	20231204	104700	2797407110	5290	5290	5290	5290	1
553	20231204	104600	2797401820	5290	5290	5290	5290	570
554	20231204	104500	2794386520	5290	5290	5290	5290	0
555	20231204	104400	2794386520	5290	5290	5290	5290	57
556	20231204	104300	2794084990	5290	5290	5290	5290	68
557	20231204	104200	2793725270	5290	5290	5290	5290	0
558	20231204	104100	2793725270	5290	5290	5290	5290	0
559	20231204	104000	2793725270	5290	5290	5290	5290	0
560	20231204	103900	2793725270	5290	5290	5290	5290	100
561	20231204	103800	2793196270	5290	5290	5290	5290	1
562	20231204	103700	2793190980	5290	5290	5290	5290	199
563	20231204	103600	2792138270	5290	5290	5290	5290	60
564	20231204	103500	2791820870	5290	5290	5290	5290	34
565	20231204	103400	2791641010	5290	5290	5290	5290	1
566	20231204	103300	2791635720	5290	5290	5290	5290	990
567	20231204	103200	2786398620	5290	5290	5290	5290	58
568	20231204	103100	2786091800	5290	5290	5290	5290	0
569	20231204	103000	2786091800	5290	5290	5290	5290	300
570	20231204	102900	2784504800	5290	5290	5290	5290	0
571	20231204	102800	2784504800	5290	5290	5290	5290	0
572	20231204	102700	2784504800	5290	5290	5290	5290	260
573	20231204	102600	2783129400	5290	5290	5290	5290	0
574	20231204	102500	2783129400	5290	5290	5290	5290	5
575	20231204	102400	2783102950	5290	5290	5290	5290	0
576	20231204	102300	2783102950	5290	5290	5290	5290	681
577	20231204	102200	2779500460	5290	5290	5290	5290	51
578	20231204	102100	2779230670	5290	5290	5290	5290	589
579	20231204	102000	2776114860	5290	5290	5290	5290	5
580	20231204	101900	2776088410	5290	5290	5290	5290	42
581	20231204	101800	2775866230	5290	5290	5290	5290	0
582	20231204	101700	2775866230	5290	5290	5290	5290	0
583	20231204	101600	2775866230	5290	5290	5290	5290	5
584	20231204	101500	2775839780	5290	5290	5290	5290	0
585	20231204	101400	2775839780	5290	5290	5290	5290	253
586	20231204	101300	2774501410	5290	5290	5290	5290	20
587	20231204	101200	2774395610	5290	5290	5290	5290	220
588	20231204	101100	2773231810	5290	5290	5290	5290	0
589	20231204	101000	2773231810	5290	5290	5290	5290	620
590	20231204	100900	2769952010	5290	5290	5290	5290	500
591	20231204	100800	2767307010	5290	5290	5290	5290	2524
592	20231204	100700	2753955050	5290	5290	5290	5290	216
593	20231204	100600	2752812410	5290	5290	5290	5290	205
594	20231204	100500	2751727960	5290	5290	5290	5290	1471
595	20231204	100400	2743946370	5290	5290	5290	5290	51
596	20231204	100300	2743676580	5290	5290	5290	5290	500
597	20231204	100200	2741031580	5290	5290	5290	5290	200
598	20231204	100100	2739973580	5290	5290	5290	5290	2337
599	20231204	100000	2727610850	5290	5290	5290	5290	15
600	20231204	095900	2727531500	5290	5290	5290	5290	510
601	20231204	095800	2724833600	5290	5290	5290	5290	35
602	20231204	095700	2724648450	5290	5290	5290	5290	51
603	20231204	095600	2724378660	5290	5290	5290	5290	7
604	20231204	095500	2724341630	5290	5290	5290	5290	2
605	20231204	095400	2724331050	5290	5290	5290	5290	268
606	20231204	095300	2722913330	5290	5290	5290	5290	105
607	20231204	095200	2722357880	5290	5290	5290	5290	343
608	20231204	095100	2720543410	5290	5290	5290	5290	399
609	20231204	095000	2718432700	5290	5290	5290	5290	40
610	20231204	094900	2718221100	5290	5290	5290	5290	8
611	20231204	094800	2718178780	5290	5290	5290	5290	100
612	20231204	094700	2717649780	5290	5290	5290	5290	27
613	20231204	094600	2717506950	5290	5290	5290	5290	343
614	20231204	094500	2715692480	5290	5290	5290	5290	40
615	20231204	094400	2715480880	5290	5290	5290	5290	27
616	20231204	094300	2715338050	5290	5290	5290	5290	645
617	20231204	094200	2711926000	5290	5290	5290	5290	106
618	20231204	094100	2711365260	5290	5290	5290	5290	493
619	20231204	094000	2708757290	5290	5290	5290	5290	94
620	20231204	093900	2708260030	5290	5290	5290	5290	221
621	20231204	093800	2707090940	5290	5290	5290	5290	40
622	20231204	093700	2706879340	5290	5290	5290	5290	0
623	20231204	093600	2706879340	5290	5290	5290	5290	33
624	20231204	093500	2706704770	5290	5290	5290	5290	410
625	20231204	093400	2704535870	5290	5290	5290	5290	262
626	20231204	093300	2703149890	5290	5290	5290	5290	198
627	20231204	093200	2702102470	5290	5290	5290	5290	83
628	20231204	093100	2701663400	5290	5290	5290	5290	3041
629	20231204	093000	2685576510	5290	5290	5290	5290	942
630	20231204	092900	2680593330	5290	5290	5290	5290	32
631	20231204	092800	2680424050	5290	5290	5290	5290	5401
632	20231204	092700	2651852760	5290	5290	5290	5290	3174
633	20231204	092600	2635062300	5290	5290	5290	5290	101
634	20231204	092500	2634528010	5290	5290	5290	5290	1601
635	20231204	092400	2626058720	5290	5290	5290	5290	6658
636	20231204	092300	2590837900	5290	5290	5290	5290	1050
637	20231204	092200	2585283400	5290	5290	5290	5290	110
638	20231204	092100	2584701500	5290	5290	5290	5290	236
639	20231204	092000	2583453060	5290	5290	5290	5290	1491
640	20231204	091900	2575565670	5290	5290	5290	5290	4185
641	20231204	091800	2553427020	5290	5290	5290	5290	4740
642	20231204	091700	2528352420	5290	5290	5290	5290	725
643	20231204	091600	2524517170	5290	5290	5290	5290	2224
644	20231204	091500	2512752210	5290	5290	5290	5290	1316
645	20231204	091400	2505790570	5290	5290	5290	5290	2750
646	20231204	091300	2491243070	5290	5290	5290	5290	2520
647	20231204	091200	2477912270	5290	5290	5290	5290	784
648	20231204	091100	2473764910	5290	5290	5290	5290	1733
649	20231204	091000	2464597340	5290	5290	5290	5290	2415
650	20231204	090900	2451821990	5290	5290	5290	5290	451
651	20231204	090800	2449436200	5290	5290	5290	5290	1258
652	20231204	090700	2442781380	5290	5290	5290	5290	2518
653	20231204	090600	2429461160	5290	5290	5290	5290	9358
654	20231204	090500	2379957340	5290	5290	5290	5290	7805
655	20231204	090400	2338668890	5290	5290	5290	5290	4715
656	20231204	090300	2313726540	5290	5290	5290	5290	15074
657	20231204	090200	2233985080	5290	5290	5290	5290	421302
658	20231204	090100	0	4075	4075	4075	4075	0
659	20231204	090000	0	4075	4075	4075	4075	0