KissMeData/226400/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204000	779429165	4950	4950	4950	4950	2506
3	20231208	203900	779429165	4950	4950	4950	4950	0
4	20231208	203800	779429165	4950	4950	4950	4950	0
5	20231208	203700	779429165	4950	4950	4950	4950	0
6	20231208	203600	779429165	4950	4950	4950	4950	0
7	20231208	203500	779429165	4950	4950	4950	4950	0
8	20231208	203400	779429165	4950	4950	4950	4950	0
9	20231208	203300	779429165	4950	4950	4950	4950	0
10	20231208	203200	779429165	4950	4950	4950	4950	0
11	20231208	203100	779429165	4950	4950	4950	4950	0
12	20231208	203000	779429165	4950	4950	4950	4950	0
13	20231208	202900	779429165	4950	4950	4950	4950	0
14	20231208	202800	779429165	4950	4950	4950	4950	0
15	20231208	202700	779429165	4950	4950	4950	4950	0
16	20231208	202600	779429165	4950	4950	4950	4950	0
17	20231208	202500	779429165	4950	4950	4950	4950	0
18	20231208	202400	779429165	4950	4950	4950	4950	0
19	20231208	202300	779429165	4950	4950	4950	4950	0
20	20231208	202200	779429165	4950	4950	4950	4950	0
21	20231208	202100	779429165	4950	4950	4950	4950	0
22	20231208	202000	779429165	4950	4950	4950	4950	0
23	20231208	201900	779429165	4950	4950	4950	4950	0
24	20231208	201800	779429165	4950	4950	4950	4950	0
25	20231208	201700	779429165	4950	4950	4950	4950	0
26	20231208	201600	779429165	4950	4950	4950	4950	0
27	20231208	201500	779429165	4950	4950	4950	4950	0
28	20231208	201400	779429165	4950	4950	4950	4950	0
29	20231208	201300	779429165	4950	4950	4950	4950	0
30	20231208	201200	779429165	4950	4950	4950	4950	0
31	20231208	201100	779429165	4950	4950	4950	4950	0
32	20231208	201000	779429165	4950	4950	4950	4950	2506
33	20231208	200900	779429165	4950	4950	4950	4950	0
34	20231208	200800	779429165	4950	4950	4950	4950	0
35	20231208	200700	779429165	4950	4950	4950	4950	0
36	20231208	200600	779429165	4950	4950	4950	4950	0
37	20231208	200500	779429165	4950	4950	4950	4950	0
38	20231208	200400	779429165	4950	4950	4950	4950	0
39	20231208	200300	779429165	4950	4950	4950	4950	0
40	20231208	200200	779429165	4950	4950	4950	4950	0
41	20231208	200100	779429165	4950	4950	4950	4950	0
42	20231208	200000	779429165	4950	4950	4950	4950	0
43	20231208	195900	779429165	4950	4950	4950	4950	0
44	20231208	195800	779429165	4950	4950	4950	4950	0
45	20231208	195700	779429165	4950	4950	4950	4950	0
46	20231208	195600	779429165	4950	4950	4950	4950	0
47	20231208	195500	779429165	4950	4950	4950	4950	0
48	20231208	195400	779429165	4950	4950	4950	4950	0
49	20231208	195300	779429165	4950	4950	4950	4950	0
50	20231208	195200	779429165	4950	4950	4950	4950	0
51	20231208	195100	779429165	4950	4950	4950	4950	0
52	20231208	195000	779429165	4950	4950	4950	4950	0
53	20231208	194900	779429165	4950	4950	4950	4950	0
54	20231208	194800	779429165	4950	4950	4950	4950	0
55	20231208	194700	779429165	4950	4950	4950	4950	0
56	20231208	194600	779429165	4950	4950	4950	4950	0
57	20231208	194500	779429165	4950	4950	4950	4950	0
58	20231208	194400	779429165	4950	4950	4950	4950	0
59	20231208	194300	779429165	4950	4950	4950	4950	0
60	20231208	194200	779429165	4950	4950	4950	4950	0
61	20231208	194100	779429165	4950	4950	4950	4950	0
62	20231208	194000	779429165	4950	4950	4950	4950	2506
63	20231208	193900	779429165	4950	4950	4950	4950	0
64	20231208	193800	779429165	4950	4950	4950	4950	0
65	20231208	193700	779429165	4950	4950	4950	4950	0
66	20231208	193600	779429165	4950	4950	4950	4950	0
67	20231208	193500	779429165	4950	4950	4950	4950	0
68	20231208	193400	779429165	4950	4950	4950	4950	0
69	20231208	193300	779429165	4950	4950	4950	4950	0
70	20231208	193200	779429165	4950	4950	4950	4950	0
71	20231208	193100	779429165	4950	4950	4950	4950	0
72	20231208	193000	779429165	4950	4950	4950	4950	0
73	20231208	192900	779429165	4950	4950	4950	4950	0
74	20231208	192800	779429165	4950	4950	4950	4950	0
75	20231208	192700	779429165	4950	4950	4950	4950	0
76	20231208	192600	779429165	4950	4950	4950	4950	0
77	20231208	192500	779429165	4950	4950	4950	4950	0
78	20231208	192400	779429165	4950	4950	4950	4950	0
79	20231208	192300	779429165	4950	4950	4950	4950	0
80	20231208	192200	779429165	4950	4950	4950	4950	0
81	20231208	192100	779429165	4950	4950	4950	4950	0
82	20231208	192000	779429165	4950	4950	4950	4950	0
83	20231208	191900	779429165	4950	4950	4950	4950	0
84	20231208	191800	779429165	4950	4950	4950	4950	0
85	20231208	191700	779429165	4950	4950	4950	4950	0
86	20231208	191600	779429165	4950	4950	4950	4950	0
87	20231208	191500	779429165	4950	4950	4950	4950	0
88	20231208	191400	779429165	4950	4950	4950	4950	0
89	20231208	191300	779429165	4950	4950	4950	4950	0
90	20231208	191200	779429165	4950	4950	4950	4950	0
91	20231208	191100	779429165	4950	4950	4950	4950	0
92	20231208	191000	779429165	4950	4950	4950	4950	2506
93	20231208	190900	779429165	4950	4950	4950	4950	0
94	20231208	190800	779429165	4950	4950	4950	4950	0
95	20231208	190700	779429165	4950	4950	4950	4950	0
96	20231208	190600	779429165	4950	4950	4950	4950	0
97	20231208	190500	779429165	4950	4950	4950	4950	0
98	20231208	190400	779429165	4950	4950	4950	4950	0
99	20231208	190300	779429165	4950	4950	4950	4950	0
100	20231208	190200	779429165	4950	4950	4950	4950	0
101	20231208	190100	779429165	4950	4950	4950	4950	0
102	20231208	190000	779429165	4950	4950	4950	4950	0
103	20231208	185900	779429165	4950	4950	4950	4950	0
104	20231208	185800	779429165	4950	4950	4950	4950	0
105	20231208	185700	779429165	4950	4950	4950	4950	0
106	20231208	185600	779429165	4950	4950	4950	4950	0
107	20231208	185500	779429165	4950	4950	4950	4950	0
108	20231208	185400	779429165	4950	4950	4950	4950	0
109	20231208	185300	779429165	4950	4950	4950	4950	0
110	20231208	185200	779429165	4950	4950	4950	4950	0
111	20231208	185100	779429165	4950	4950	4950	4950	0
112	20231208	185000	779429165	4950	4950	4950	4950	0
113	20231208	184900	779429165	4950	4950	4950	4950	0
114	20231208	184800	779429165	4950	4950	4950	4950	0
115	20231208	184700	779429165	4950	4950	4950	4950	0
116	20231208	184600	779429165	4950	4950	4950	4950	0
117	20231208	184500	779429165	4950	4950	4950	4950	0
118	20231208	184400	779429165	4950	4950	4950	4950	0
119	20231208	184300	779429165	4950	4950	4950	4950	0
120	20231208	184200	779429165	4950	4950	4950	4950	0
121	20231208	184100	779429165	4950	4950	4950	4950	0
122	20231208	184000	779429165	4950	4950	4950	4950	2506
123	20231208	183900	779429165	4950	4950	4950	4950	0
124	20231208	183800	779429165	4950	4950	4950	4950	0
125	20231208	183700	779429165	4950	4950	4950	4950	0
126	20231208	183600	779429165	4950	4950	4950	4950	0
127	20231208	183500	779429165	4950	4950	4950	4950	0
128	20231208	183400	779429165	4950	4950	4950	4950	0
129	20231208	183300	779429165	4950	4950	4950	4950	0
130	20231208	183200	779429165	4950	4950	4950	4950	0
131	20231208	183100	779429165	4950	4950	4950	4950	0
132	20231208	183000	779429165	4950	4950	4950	4950	0
133	20231208	182900	779429165	4950	4950	4950	4950	0
134	20231208	182800	779429165	4950	4950	4950	4950	0
135	20231208	182700	779429165	4950	4950	4950	4950	0
136	20231208	182600	779429165	4950	4950	4950	4950	0
137	20231208	182500	779429165	4950	4950	4950	4950	0
138	20231208	182400	779429165	4950	4950	4950	4950	0
139	20231208	182300	779429165	4950	4950	4950	4950	0
140	20231208	182200	779429165	4950	4950	4950	4950	0
141	20231208	182100	779429165	4950	4950	4950	4950	0
142	20231208	182000	779429165	4950	4950	4950	4950	0
143	20231208	181900	779429165	4950	4950	4950	4950	0
144	20231208	181800	779429165	4950	4950	4950	4950	0
145	20231208	181700	779429165	4950	4950	4950	4950	0
146	20231208	181600	779429165	4950	4950	4950	4950	0
147	20231208	181500	779429165	4950	4950	4950	4950	0
148	20231208	181400	779429165	4950	4950	4950	4950	0
149	20231208	181300	779429165	4950	4950	4950	4950	0
150	20231208	181200	779429165	4950	4950	4950	4950	0
151	20231208	181100	779429165	4950	4950	4950	4950	0
152	20231208	181000	779429165	4950	4950	4950	4950	2506
153	20231208	180900	779429165	4950	4950	4950	4950	0
154	20231208	180800	779429165	4950	4950	4950	4950	0
155	20231208	180700	779429165	4950	4950	4950	4950	0
156	20231208	180600	779429165	4950	4950	4950	4950	0
157	20231208	180500	779429165	4950	4950	4950	4950	0
158	20231208	180400	779429165	4950	4950	4950	4950	0
159	20231208	180300	779429165	4950	4950	4950	4950	0
160	20231208	180200	779429165	4950	4950	4950	4950	0
161	20231208	180100	779429165	4950	4950	4950	4950	0
162	20231208	180000	779429165	4950	4950	4950	4950	0
163	20231208	175900	779429165	4950	4950	4950	4950	0
164	20231208	175800	779429165	4950	4950	4950	4950	0
165	20231208	175700	779429165	4950	4950	4950	4950	0
166	20231208	175600	779429165	4950	4950	4950	4950	0
167	20231208	175500	779429165	4950	4950	4950	4950	0
168	20231208	175400	779429165	4950	4950	4950	4950	0
169	20231208	175300	779429165	4950	4950	4950	4950	0
170	20231208	175200	779429165	4950	4950	4950	4950	0
171	20231208	175100	779429165	4950	4950	4950	4950	0
172	20231208	175000	779429165	4950	4950	4950	4950	0
173	20231208	174900	779429165	4950	4950	4950	4950	0
174	20231208	174800	779429165	4950	4950	4950	4950	0
175	20231208	174700	779429165	4950	4950	4950	4950	0
176	20231208	174600	779429165	4950	4950	4950	4950	0
177	20231208	174500	779429165	4950	4950	4950	4950	0
178	20231208	174400	779429165	4950	4950	4950	4950	0
179	20231208	174300	779429165	4950	4950	4950	4950	0
180	20231208	174200	779429165	4950	4950	4950	4950	0
181	20231208	174100	779429165	4950	4950	4950	4950	0
182	20231208	174000	779429165	4950	4950	4950	4950	2506
183	20231208	173900	779429165	4950	4950	4950	4950	0
184	20231208	173800	779429165	4950	4950	4950	4950	0
185	20231208	173700	779429165	4950	4950	4950	4950	0
186	20231208	173600	779429165	4950	4950	4950	4950	0
187	20231208	173500	779429165	4950	4950	4950	4950	0
188	20231208	173400	779429165	4950	4950	4950	4950	0
189	20231208	173300	779429165	4950	4950	4950	4950	0
190	20231208	173200	779429165	4950	4950	4950	4950	0
191	20231208	173100	779429165	4950	4950	4950	4950	0
192	20231208	173000	779429165	4950	4950	4950	4950	0
193	20231208	172900	779429165	4950	4950	4950	4950	0
194	20231208	172800	779429165	4950	4950	4950	4950	0
195	20231208	172700	779429165	4950	4950	4950	4950	0
196	20231208	172600	779429165	4950	4950	4950	4950	0
197	20231208	172500	779429165	4950	4950	4950	4950	0
198	20231208	172400	779429165	4950	4950	4950	4950	0
199	20231208	172300	779429165	4950	4950	4950	4950	0
200	20231208	172200	779429165	4950	4950	4950	4950	0
201	20231208	172100	779429165	4950	4950	4950	4950	0
202	20231208	172000	779429165	4950	4950	4950	4950	0
203	20231208	171900	779429165	4950	4950	4950	4950	0
204	20231208	171800	779429165	4950	4950	4950	4950	0
205	20231208	171700	779429165	4950	4950	4950	4950	0
206	20231208	171600	779429165	4950	4950	4950	4950	0
207	20231208	171500	779429165	4950	4950	4950	4950	0
208	20231208	171400	779429165	4950	4950	4950	4950	0
209	20231208	171300	779429165	4950	4950	4950	4950	0
210	20231208	171200	779429165	4950	4950	4950	4950	0
211	20231208	171100	779429165	4950	4950	4950	4950	0
212	20231208	171000	779429165	4950	4950	4950	4950	2506
213	20231208	170900	779429165	4950	4950	4950	4950	0
214	20231208	170800	779429165	4950	4950	4950	4950	0
215	20231208	170700	779429165	4950	4950	4950	4950	0
216	20231208	170600	779429165	4950	4950	4950	4950	0
217	20231208	170500	779429165	4950	4950	4950	4950	0
218	20231208	170400	779429165	4950	4950	4950	4950	0
219	20231208	170300	779429165	4950	4950	4950	4950	0
220	20231208	170200	779429165	4950	4950	4950	4950	0
221	20231208	170100	779429165	4950	4950	4950	4950	0
222	20231208	170000	779429165	4950	4950	4950	4950	0
223	20231208	165900	779429165	4950	4950	4950	4950	0
224	20231208	165800	779429165	4950	4950	4950	4950	0
225	20231208	165700	779429165	4950	4950	4950	4950	0
226	20231208	165600	779429165	4950	4950	4950	4950	0
227	20231208	165500	779429165	4950	4950	4950	4950	0
228	20231208	165400	779429165	4950	4950	4950	4950	0
229	20231208	165300	779429165	4950	4950	4950	4950	0
230	20231208	165200	779429165	4950	4950	4950	4950	0
231	20231208	165100	779429165	4950	4950	4950	4950	0
232	20231208	165000	779429165	4950	4950	4950	4950	0
233	20231208	164900	779429165	4950	4950	4950	4950	0
234	20231208	164800	779429165	4950	4950	4950	4950	0
235	20231208	164700	779429165	4950	4950	4950	4950	0
236	20231208	164600	779429165	4950	4950	4950	4950	0
237	20231208	164500	779429165	4950	4950	4950	4950	0
238	20231208	164400	779429165	4950	4950	4950	4950	0
239	20231208	164300	779429165	4950	4950	4950	4950	0
240	20231208	164200	779429165	4950	4950	4950	4950	0
241	20231208	164100	779429165	4950	4950	4950	4950	0
242	20231208	164000	779429165	4950	4950	4950	4950	2506
243	20231208	163900	779429165	4950	4950	4950	4950	0
244	20231208	163800	779429165	4950	4950	4950	4950	0
245	20231208	163700	779429165	4950	4950	4950	4950	0
246	20231208	163600	779429165	4950	4950	4950	4950	0
247	20231208	163500	779429165	4950	4950	4950	4950	0
248	20231208	163400	779429165	4950	4950	4950	4950	0
249	20231208	163300	779429165	4950	4950	4950	4950	0
250	20231208	163200	779429165	4950	4950	4950	4950	0
251	20231208	163100	779429165	4950	4950	4950	4950	0
252	20231208	163000	779429165	4950	4950	4950	4950	0
253	20231208	162900	779429165	4950	4950	4950	4950	0
254	20231208	162800	779429165	4950	4950	4950	4950	0
255	20231208	162700	779429165	4950	4950	4950	4950	0
256	20231208	162600	779429165	4950	4950	4950	4950	0
257	20231208	162500	779429165	4950	4950	4950	4950	0
258	20231208	162400	779429165	4950	4950	4950	4950	0
259	20231208	162300	779429165	4950	4950	4950	4950	0
260	20231208	162200	779429165	4950	4950	4950	4950	0
261	20231208	162100	779429165	4950	4950	4950	4950	0
262	20231208	162000	779429165	4950	4950	4950	4950	0
263	20231208	161900	779429165	4950	4950	4950	4950	0
264	20231208	161800	779429165	4950	4950	4950	4950	0
265	20231208	161700	779429165	4950	4950	4950	4950	0
266	20231208	161600	779429165	4950	4950	4950	4950	0
267	20231208	161500	779429165	4950	4950	4950	4950	0
268	20231208	161400	779429165	4950	4950	4950	4950	0
269	20231208	161300	779429165	4950	4950	4950	4950	0
270	20231208	161200	779429165	4950	4950	4950	4950	0
271	20231208	161100	779429165	4950	4950	4950	4950	0
272	20231208	161000	779429165	4950	4950	4950	4950	2506
273	20231208	160900	779429165	4950	4950	4950	4950	0
274	20231208	160800	779429165	4950	4950	4950	4950	0
275	20231208	160700	779429165	4950	4950	4950	4950	0
276	20231208	160600	779429165	4950	4950	4950	4950	0
277	20231208	160500	779429165	4950	4950	4950	4950	0
278	20231208	160400	779429165	4950	4950	4950	4950	0
279	20231208	160300	779429165	4950	4950	4950	4950	0
280	20231208	160200	779429165	4950	4950	4950	4950	0
281	20231208	160100	779429165	4950	4950	4950	4950	0
282	20231208	160000	779429165	4950	4950	4950	4950	0
283	20231208	155900	779429165	4950	4950	4950	4950	0
284	20231208	155800	779429165	4950	4950	4950	4950	0
285	20231208	155700	779429165	4950	4950	4950	4950	0
286	20231208	155600	779429165	4950	4950	4950	4950	0
287	20231208	155500	779429165	4950	4950	4950	4950	0
288	20231208	155400	779429165	4950	4950	4950	4950	0
289	20231208	155300	779429165	4950	4950	4950	4950	0
290	20231208	155200	779429165	4950	4950	4950	4950	0
291	20231208	155100	779429165	4950	4950	4950	4950	0
292	20231208	155000	779429165	4950	4950	4950	4950	0
293	20231208	154900	779429165	4950	4950	4950	4950	0
294	20231208	154800	779429165	4950	4950	4950	4950	0
295	20231208	154700	779429165	4950	4950	4950	4950	0
296	20231208	154600	779429165	4950	4950	4950	4950	0
297	20231208	154500	779429165	4950	4950	4950	4950	0
298	20231208	154400	779429165	4950	4950	4950	4950	0
299	20231208	154300	779429165	4950	4950	4950	4950	0
300	20231208	154200	779429165	4950	4950	4950	4950	0
301	20231208	154100	779429165	4950	4950	4950	4950	0
302	20231208	154000	779429165	4950	4950	4950	4950	2506
303	20231208	153900	779429165	4950	4950	4950	4950	0
304	20231208	153800	779429165	4950	4950	4950	4950	0
305	20231208	153700	779429165	4950	4950	4950	4950	0
306	20231208	153600	779429165	4950	4950	4950	4950	0
307	20231208	153500	779429165	4950	4950	4950	4950	0
308	20231208	153400	779429165	4950	4950	4950	4950	0
309	20231208	153300	779429165	4950	4950	4950	4950	0
310	20231208	153200	779429165	4950	4950	4950	4950	0
311	20231208	153100	779429165	4950	4950	4950	4950	0
312	20231208	153000	779429165	4950	4950	4950	4950	2506
313	20231208	152900	767024465	4940	4940	4940	4940	0
314	20231208	152800	767024465	4940	4940	4940	4940	0
315	20231208	152700	767024465	4940	4940	4940	4940	0
316	20231208	152600	767024465	4940	4940	4940	4940	0
317	20231208	152500	767024465	4940	4940	4940	4940	0
318	20231208	152400	767024465	4940	4940	4940	4940	0
319	20231208	152300	767024465	4940	4940	4940	4940	0
320	20231208	152200	767024465	4940	4940	4940	4940	0
321	20231208	152100	767024465	4940	4940	4940	4940	0
322	20231208	152000	767024465	4940	4940	4940	4940	0
323	20231208	151900	767024465	4940	4950	4950	4940	3031
324	20231208	151800	752046530	4950	4955	4955	4950	9169
325	20231208	151700	706656130	4955	4955	4955	4955	2
326	20231208	151600	706646220	4955	4965	4965	4955	3425
327	20231208	151500	689659235	4970	4970	4970	4970	131
328	20231208	151400	689008165	4970	4975	4975	4970	55
329	20231208	151300	688734740	4980	4980	4980	4980	68
330	20231208	151200	688396100	4980	4980	4980	4980	201
331	20231208	151100	687395120	4980	4980	4980	4980	200
332	20231208	151000	686399120	4980	4980	4980	4980	0
333	20231208	150900	686399120	4980	4980	4980	4980	0
334	20231208	150800	686399120	4980	4980	4985	4980	131
335	20231208	150700	685746150	4980	4980	4980	4980	72
336	20231208	150600	685387590	4980	4980	4980	4980	260
337	20231208	150500	684092790	4990	4990	4990	4990	199
338	20231208	150400	683099780	4990	4990	4990	4990	1060
339	20231208	150300	677810380	4990	4995	4995	4990	1098
340	20231208	150200	672330500	5000	4995	5000	4995	507
341	20231208	150100	669797445	4995	5000	5000	4995	253
342	20231208	150000	668533560	4995	4995	4995	4995	119
343	20231208	145900	667939155	4995	4995	4995	4995	0
344	20231208	145800	667939155	4995	4995	4995	4995	0
345	20231208	145700	667939155	4995	4995	4995	4995	38
346	20231208	145600	667749345	4995	4995	4995	4995	38
347	20231208	145500	667559535	4995	4995	4995	4995	14
348	20231208	145400	667489605	4995	4990	4995	4990	292
349	20231208	145300	666031080	5000	4995	5000	4995	451
350	20231208	145200	663776125	5000	5000	5000	5000	10
351	20231208	145100	663726125	4995	5000	5000	4995	1322
352	20231208	145000	657122730	4995	4995	4995	4995	38
353	20231208	144900	656932920	4995	4995	4995	4995	38
354	20231208	144800	656743110	4995	4995	4995	4995	38
355	20231208	144700	656553300	5000	4995	5000	4995	333
356	20231208	144600	654889495	4995	4995	4995	4995	238
357	20231208	144500	653700685	4995	4995	4995	4995	38
358	20231208	144400	653510875	5000	4995	5000	4995	440
359	20231208	144300	651311065	4995	4995	4995	4995	141
360	20231208	144200	650606770	4995	4995	4995	4995	24
361	20231208	144100	650486890	4995	5000	5000	4995	1120
362	20231208	144000	644888080	5000	4995	5000	4995	196
363	20231208	143900	643908900	4995	4990	4995	4990	382
364	20231208	143800	642002275	4985	4985	4985	4985	30
365	20231208	143700	641852725	4980	4980	4980	4980	448
366	20231208	143600	639621685	4980	4980	4980	4980	1
367	20231208	143500	639616705	4980	4980	4980	4980	20
368	20231208	143400	639517105	4980	4980	4980	4980	190
369	20231208	143300	638570905	4980	4980	4980	4980	0
370	20231208	143200	638570905	4980	4980	4980	4980	0
371	20231208	143100	638570905	4980	4980	4980	4980	1
372	20231208	143000	638565925	4970	4970	4970	4970	0
373	20231208	142900	638565925	4970	4970	4970	4970	150
374	20231208	142800	637820425	4970	4970	4970	4970	207
375	20231208	142700	636791635	4970	4970	4970	4970	0
376	20231208	142600	636791635	4970	4970	4970	4970	102
377	20231208	142500	636284695	4970	4970	4970	4970	3
378	20231208	142400	636269785	4970	4970	4970	4970	95
379	20231208	142300	635797635	4975	4975	4975	4975	0
380	20231208	142200	635797635	4975	4975	4975	4975	1000
381	20231208	142100	630822635	4980	4980	4980	4980	0
382	20231208	142000	630822635	4980	4980	4980	4980	1629
383	20231208	141900	622710215	4980	4980	4980	4980	0
384	20231208	141800	622710215	4980	4980	4980	4980	0
385	20231208	141700	622710215	4980	4980	4980	4980	1
386	20231208	141600	622705235	4980	4980	4980	4980	0
387	20231208	141500	622705235	4980	4970	4980	4970	156
388	20231208	141400	621929905	4975	4975	4975	4975	155
389	20231208	141300	621158780	4975	4975	4975	4975	145
390	20231208	141200	620437405	4975	4975	4975	4975	0
391	20231208	141100	620437405	4975	4975	4975	4975	0
392	20231208	141000	620437405	4975	4975	4975	4975	0
393	20231208	140900	620437405	4975	4975	4975	4975	38
394	20231208	140800	620248355	4975	4975	4975	4975	0
395	20231208	140700	620248355	4975	4975	4975	4975	188
396	20231208	140600	619313055	4975	4975	4975	4975	0
397	20231208	140500	619313055	4975	4975	4975	4975	0
398	20231208	140400	619313055	4975	4975	4975	4975	100
399	20231208	140300	618815555	4975	4970	4975	4970	427
400	20231208	140200	616691865	4970	4970	4970	4970	0
401	20231208	140100	616691865	4970	4970	4970	4970	0
402	20231208	140000	616691865	4970	4970	4970	4970	0
403	20231208	135900	616691865	4970	4970	4970	4970	190
404	20231208	135800	615747565	4970	4970	4970	4970	0
405	20231208	135700	615747565	4970	4970	4970	4970	6
406	20231208	135600	615717745	4980	4980	4980	4980	0
407	20231208	135500	615717745	4980	4980	4980	4980	0
408	20231208	135400	615717745	4980	4980	4980	4980	0
409	20231208	135300	615717745	4980	4980	4980	4980	0
410	20231208	135200	615717745	4980	4980	4980	4980	30
411	20231208	135100	615568345	4980	4980	4980	4980	0
412	20231208	135000	615568345	4980	4980	4980	4980	0
413	20231208	134900	615568345	4980	4980	4980	4980	17
414	20231208	134800	615483685	4980	4980	4980	4980	0
415	20231208	134700	615483685	4980	4980	4980	4980	0
416	20231208	134600	615483685	4980	4980	4980	4980	0
417	20231208	134500	615483685	4980	4980	4980	4980	0
418	20231208	134400	615483685	4980	4975	4980	4975	61
419	20231208	134300	615179930	4980	4980	4980	4980	10
420	20231208	134200	615130130	4970	4970	4970	4970	1
421	20231208	134100	615125160	4960	4960	4960	4960	511
422	20231208	134000	612590600	4960	4960	4960	4960	500
423	20231208	133900	610110600	4975	4975	4975	4975	20
424	20231208	133800	610011100	4975	4975	4975	4975	216
425	20231208	133700	608936500	4975	4975	4975	4975	0
426	20231208	133600	608936500	4975	4965	4975	4965	568
427	20231208	133500	606111665	4965	4965	4965	4965	4
428	20231208	133400	606091805	4965	4965	4965	4965	0
429	20231208	133300	606091805	4965	4965	4965	4965	0
430	20231208	133200	606091805	4965	4965	4965	4965	1
431	20231208	133100	606086840	4970	4970	4970	4970	0
432	20231208	133000	606086840	4970	4970	4970	4970	6
433	20231208	132900	606057020	4960	4960	4960	4960	0
434	20231208	132800	606057020	4960	4960	4960	4960	0
435	20231208	132700	606057020	4960	4960	4960	4960	0
436	20231208	132600	606057020	4960	4960	4960	4960	0
437	20231208	132500	606057020	4960	4960	4960	4960	30
438	20231208	132400	605908220	4960	4960	4960	4960	10
439	20231208	132300	605858620	4970	4965	4970	4965	60
440	20231208	132200	605560450	4955	4955	4955	4955	0
441	20231208	132100	605560450	4955	4955	4955	4955	0
442	20231208	132000	605560450	4955	4955	4955	4955	0
443	20231208	131900	605560450	4955	4955	4955	4955	0
444	20231208	131800	605560450	4955	4955	4955	4955	0
445	20231208	131700	605560450	4955	4955	4955	4955	0
446	20231208	131600	605560450	4955	4960	4960	4955	29
447	20231208	131500	605416705	4955	4955	4955	4955	0
448	20231208	131400	605416705	4955	4960	4960	4955	1800
449	20231208	131300	596495100	4960	4960	4960	4960	0
450	20231208	131200	596495100	4960	4960	4960	4960	0
451	20231208	131100	596495100	4960	4960	4960	4960	0
452	20231208	131000	596495100	4960	4960	4960	4960	180
453	20231208	130900	595602300	4960	4960	4960	4960	689
454	20231208	130800	592184860	4960	4960	4960	4960	92
455	20231208	130700	591728540	4960	4960	4960	4960	16
456	20231208	130600	591649180	4970	4970	4970	4970	159
457	20231208	130500	590858950	4960	4960	4960	4960	0
458	20231208	130400	590858950	4960	4960	4960	4960	0
459	20231208	130300	590858950	4960	4960	4960	4960	20
460	20231208	130200	590759750	4960	4960	4960	4960	0
461	20231208	130100	590759750	4960	4960	4960	4960	1
462	20231208	130000	590754790	4960	4960	4960	4960	0
463	20231208	125900	590754790	4960	4965	4965	4960	450
464	20231208	125800	588522295	4965	4965	4965	4965	0
465	20231208	125700	588522295	4965	4965	4965	4965	0
466	20231208	125600	588522295	4965	4965	4965	4960	551
467	20231208	125500	585788915	4965	4965	4965	4965	428
468	20231208	125400	583663895	4975	4975	4975	4975	0
469	20231208	125300	583663895	4975	4975	4975	4975	0
470	20231208	125200	583663895	4975	4975	4975	4975	0
471	20231208	125100	583663895	4975	4975	4975	4975	0
472	20231208	125000	583663895	4975	4975	4975	4975	10
473	20231208	124900	583614145	4970	4970	4970	4970	0
474	20231208	124800	583614145	4970	4970	4970	4970	15
475	20231208	124700	583539595	4975	4975	4975	4975	0
476	20231208	124600	583539595	4975	4975	4975	4975	0
477	20231208	124500	583539595	4975	4975	4975	4975	5
478	20231208	124400	583514720	4975	4975	4975	4975	0
479	20231208	124300	583514720	4975	4975	4975	4975	10
480	20231208	124200	583464970	4975	4975	4975	4975	2
481	20231208	124100	583455020	4975	4975	4975	4975	0
482	20231208	124000	583455020	4975	4970	4975	4965	634
483	20231208	123900	580305565	4970	4970	4970	4970	44
484	20231208	123800	580086885	4975	4975	4975	4975	0
485	20231208	123700	580086885	4975	4975	4975	4975	0
486	20231208	123600	580086885	4975	4975	4975	4975	5
487	20231208	123500	580062010	4975	4975	4975	4975	5
488	20231208	123400	580037135	4975	4975	4975	4975	0
489	20231208	123300	580037135	4975	4975	4975	4975	10
490	20231208	123200	579987385	4975	4975	4975	4975	0
491	20231208	123100	579987385	4975	4975	4975	4975	10
492	20231208	123000	579937635	4970	4975	4975	4970	1072
493	20231208	122900	574607190	4975	4975	4975	4975	0
494	20231208	122800	574607190	4975	4975	4975	4975	0
495	20231208	122700	574607190	4975	4975	4975	4975	0
496	20231208	122600	574607190	4975	4975	4975	4975	0
497	20231208	122500	574607190	4975	4975	4975	4975	0
498	20231208	122400	574607190	4975	4975	4975	4975	0
499	20231208	122300	574607190	4975	4975	4975	4975	0
500	20231208	122200	574607190	4975	4975	4975	4975	0
501	20231208	122100	574607190	4975	4975	4975	4975	0
502	20231208	122000	574607190	4975	4975	4975	4975	0
503	20231208	121900	574607190	4975	4975	4975	4975	7
504	20231208	121800	574572365	4975	4975	4975	4975	330
505	20231208	121700	572930615	4975	4975	4975	4975	0
506	20231208	121600	572930615	4975	4975	4975	4975	0
507	20231208	121500	572930615	4975	4975	4975	4975	0
508	20231208	121400	572930615	4975	4975	4975	4975	0
509	20231208	121300	572930615	4975	4975	4975	4975	0
510	20231208	121200	572930615	4975	4975	4975	4975	0
511	20231208	121100	572930615	4975	4975	4975	4975	0
512	20231208	121000	572930615	4975	4975	4975	4975	0
513	20231208	120900	572930615	4975	4975	4975	4975	0
514	20231208	120800	572930615	4975	4975	4975	4975	0
515	20231208	120700	572930615	4975	4975	4975	4975	0
516	20231208	120600	572930615	4975	4980	4980	4975	530
517	20231208	120500	570293465	4980	4980	4980	4980	0
518	20231208	120400	570293465	4980	4980	4980	4980	0
519	20231208	120300	570293465	4980	4980	4980	4980	42
520	20231208	120200	570084305	4990	4990	4990	4990	0
521	20231208	120100	570084305	4990	4990	4990	4990	0
522	20231208	120000	570084305	4990	4990	4990	4990	0
523	20231208	115900	570084305	4990	4990	4990	4990	0
524	20231208	115800	570084305	4990	4990	4990	4990	6
525	20231208	115700	570054365	4990	4990	4990	4990	2
526	20231208	115600	570044385	4990	4990	4990	4990	68
527	20231208	115500	569705065	4980	4980	4980	4980	257
528	20231208	115400	568425205	4975	4980	4980	4975	446
529	20231208	115300	566204175	4990	4990	4990	4990	0
530	20231208	115200	566204175	4990	4990	4990	4990	10
531	20231208	115100	566154275	4985	4985	4985	4985	0
532	20231208	115000	566154275	4985	4985	4985	4985	0
533	20231208	114900	566154275	4985	4985	4985	4985	0
534	20231208	114800	566154275	4985	4985	4985	4985	100
535	20231208	114700	565655775	4985	4985	4985	4985	0
536	20231208	114600	565655775	4985	4985	4985	4985	0
537	20231208	114500	565655775	4985	4985	4985	4985	7
538	20231208	114400	565620880	4980	4980	4980	4980	568
539	20231208	114300	562792240	4985	4985	4985	4985	0
540	20231208	114200	562792240	4985	4985	4985	4985	0
541	20231208	114100	562792240	4985	4985	4985	4985	201
542	20231208	114000	561790255	4990	4990	4990	4990	57
543	20231208	113900	561505825	4990	4990	4990	4990	0
544	20231208	113800	561505825	4990	4990	4990	4990	444
545	20231208	113700	559290265	4990	4990	4990	4990	84
546	20231208	113600	558871105	4990	4990	4990	4990	0
547	20231208	113500	558871105	4990	4990	4990	4990	0
548	20231208	113400	558871105	4990	4990	4990	4990	0
549	20231208	113300	558871105	4990	4990	4990	4990	0
550	20231208	113200	558871105	4990	4990	4990	4990	0
551	20231208	113100	558871105	4990	4990	4990	4990	0
552	20231208	113000	558871105	4990	4990	4990	4990	200
553	20231208	112900	557873105	4980	4980	4980	4980	0
554	20231208	112800	557873105	4980	4980	4980	4980	0
555	20231208	112700	557873105	4980	4980	4980	4980	60
556	20231208	112600	557574305	4990	4990	4990	4990	89
557	20231208	112500	557130195	4985	4985	4985	4985	50
558	20231208	112400	556880945	4990	4990	4990	4990	200
559	20231208	112300	555882945	4990	4990	4990	4990	501
560	20231208	112200	553382955	4990	4990	4990	4990	101
561	20231208	112100	552878965	4990	4990	4990	4990	2
562	20231208	112000	552868985	4990	4990	4990	4990	40
563	20231208	111900	552669385	4990	4990	4990	4990	10
564	20231208	111800	552619485	4985	4985	4985	4985	3
565	20231208	111700	552604530	4985	4970	4985	4970	561
566	20231208	111600	549812735	4970	4970	4970	4970	5
567	20231208	111500	549787885	4970	4970	4970	4970	14
568	20231208	111400	549718305	4980	4980	4980	4980	80
569	20231208	111300	549319905	4980	4980	4980	4980	6
570	20231208	111200	549290025	4980	4980	4980	4980	0
571	20231208	111100	549290025	4980	4980	4980	4980	0
572	20231208	111000	549290025	4980	4980	4980	4980	0
573	20231208	110900	549290025	4980	4970	4980	4960	455
574	20231208	110800	547030675	4970	4960	4970	4960	4425
575	20231208	110700	525052725	4960	4960	4960	4960	0
576	20231208	110600	525052725	4960	4955	4960	4955	1475
577	20231208	110500	517737120	4950	4950	4950	4950	0
578	20231208	110400	517737120	4950	4955	4955	4950	397
579	20231208	110300	515771645	4955	4955	4955	4955	70
580	20231208	110200	515424795	4960	4960	4960	4960	111
581	20231208	110100	514874235	4960	4960	4960	4960	0
582	20231208	110000	514874235	4960	4960	4960	4960	10
583	20231208	105900	514824635	4960	4960	4960	4960	0
584	20231208	105800	514824635	4960	4960	4960	4960	0
585	20231208	105700	514824635	4960	4950	4960	4950	170
586	20231208	105600	513982135	4950	4955	4955	4950	620
587	20231208	105500	510910865	4955	4960	4960	4955	1424
588	20231208	105400	503849740	4965	4965	4965	4965	279
589	20231208	105300	502464505	4970	4970	4970	4970	0
590	20231208	105200	502464505	4970	4970	4970	4970	100
591	20231208	105100	501967505	4970	4970	4970	4970	100
592	20231208	105000	501470505	4970	4970	4970	4970	100
593	20231208	104900	500973505	4970	4970	4970	4970	991
594	20231208	104800	496048235	4970	4970	4970	4970	35
595	20231208	104700	495874285	4980	4980	4980	4975	1141
596	20231208	104600	490192110	4985	4985	4985	4985	20
597	20231208	104500	490092410	4985	4985	4985	4985	0
598	20231208	104400	490092410	4985	4980	4985	4980	151
599	20231208	104300	489340210	4975	4975	4975	4975	119
600	20231208	104200	488748185	4980	4980	4980	4980	0
601	20231208	104100	488748185	4980	4980	4980	4980	43
602	20231208	104000	488534045	4980	4990	4990	4980	2000
603	20231208	103900	478560920	4980	4980	4980	4980	0
604	20231208	103800	478560920	4980	4980	4980	4980	402
605	20231208	103700	476558960	4985	4990	5000	4970	2556
606	20231208	103600	463820555	4990	4985	4990	4985	782
607	20231208	103500	459920385	4975	5000	5000	4975	2223
608	20231208	103400	448836025	5000	5000	5000	5000	241
609	20231208	103300	447631025	5000	5000	5000	5000	0
610	20231208	103200	447631025	5000	5000	5000	5000	20
611	20231208	103100	447531025	5010	5000	5010	5000	49
612	20231208	103000	447285915	5000	5000	5000	5000	15
613	20231208	102900	447210915	5000	5000	5000	5000	10
614	20231208	102800	447160915	5000	5000	5000	5000	21
615	20231208	102700	447055915	5000	4995	5000	4995	111
616	20231208	102600	446500950	5010	5010	5010	5010	0
617	20231208	102500	446500950	5010	5000	5010	5000	297
618	20231208	102400	445015940	4990	4990	4990	4990	1526
619	20231208	102300	437401200	4990	4995	4995	4990	1276
620	20231208	102200	431030345	5000	5000	5000	5000	5
621	20231208	102100	431005345	4995	4995	5000	4995	199
622	20231208	102000	430011315	5000	5000	5000	5000	0
623	20231208	101900	430011315	5000	5000	5000	5000	0
624	20231208	101800	430011315	5000	5000	5000	5000	57
625	20231208	101700	429726315	5000	5000	5000	5000	0
626	20231208	101600	429726315	5000	5000	5000	5000	51
627	20231208	101500	429471315	5000	5000	5000	5000	89
628	20231208	101400	429026315	5000	5000	5000	5000	91
629	20231208	101300	428571315	5000	5010	5010	5000	108
630	20231208	101200	428031195	5000	5000	5000	5000	35
631	20231208	101100	427856195	5000	5000	5000	5000	555
632	20231208	101000	425081195	5000	5000	5000	5000	30
633	20231208	100900	424931195	5000	5000	5000	5000	21
634	20231208	100800	424826195	5000	5010	5010	5000	760
635	20231208	100700	421018835	5010	5020	5020	5010	33
636	20231208	100600	420853485	5010	5020	5020	5010	53
637	20231208	100500	420587855	5010	5010	5010	5010	7
638	20231208	100400	420552785	5020	5010	5020	5010	356
639	20231208	100300	418766225	5010	5020	5020	5010	32
640	20231208	100200	418605795	5010	5010	5010	5010	10
641	20231208	100100	418555695	5010	5010	5010	5000	42
642	20231208	100000	418345515	5020	5020	5020	5020	71
643	20231208	095900	417989095	5020	5020	5020	5020	11
644	20231208	095800	417933875	5010	5010	5010	5010	19
645	20231208	095700	417838685	5010	5010	5020	5010	351
646	20231208	095600	416080075	5010	5010	5010	5010	359
647	20231208	095500	414281485	5030	5010	5030	5010	360
648	20231208	095400	412471045	5010	5030	5030	5010	39
649	20231208	095300	412275215	5020	5020	5020	5010	577
650	20231208	095200	409378915	5020	5030	5040	5020	2435
651	20231208	095100	397135885	5040	5040	5040	5040	206
652	20231208	095000	396097645	5050	5030	5050	5030	608
653	20231208	094900	393038775	5040	5040	5050	5030	261
654	20231208	094800	391722685	5040	5020	5040	5020	28
655	20231208	094700	391581845	5020	5020	5030	5020	68
656	20231208	094600	391240385	5020	5020	5020	5020	175
657	20231208	094500	390361885	5020	5030	5030	5020	32
658	20231208	094400	390201205	5030	5020	5030	5020	512
659	20231208	094300	387625965	5020	5050	5060	5020	3045
660	20231208	094200	372218575	5050	5030	5050	5030	3237
661	20231208	094100	355874945	5020	5030	5030	5020	317
662	20231208	094000	354280445	5050	5050	5050	5050	12
663	20231208	093900	354219845	5050	5050	5050	5030	4952
664	20231208	093800	329212305	5030	5050	5060	5030	120
665	20231208	093700	328606785	5060	5060	5060	5060	33
666	20231208	093600	328439805	5060	5060	5060	5060	1129
667	20231208	093500	322727065	5050	5050	5050	5030	1253
668	20231208	093400	316402625	5050	5030	5050	5030	35
669	20231208	093300	316226555	5030	5030	5030	5030	494
670	20231208	093200	313741735	5050	5030	5050	5030	224
671	20231208	093100	312611735	5030	5070	5070	5030	99
672	20231208	093000	312110265	5070	5040	5070	5030	4718
673	20231208	092900	288230025	5060	5050	5060	5020	3595
674	20231208	092800	270084885	5060	5020	5060	5020	6802
675	20231208	092700	235789905	5020	5000	5020	5000	144
676	20231208	092600	235068655	5010	4985	5010	4985	501
677	20231208	092500	232558670	5000	5000	5000	5000	322
678	20231208	092400	230948670	4990	4985	5000	4985	2279
679	20231208	092300	219577400	4980	4985	4985	4980	41
680	20231208	092200	219373040	4990	4990	4990	4990	669
681	20231208	092100	216034730	4990	5000	5000	4990	1605
682	20231208	092000	208021570	5010	5000	5010	5000	747
683	20231208	091900	204282800	5000	4990	5000	4990	406
684	20231208	091800	202254800	4995	5010	5010	4995	14068
685	20231208	091700	131902300	5010	5010	5010	5010	120
686	20231208	091600	131301100	5010	5000	5010	5000	2562
687	20231208	091500	118476050	4995	4970	4995	4960	3253
688	20231208	091400	102281175	4970	4970	4975	4970	998
689	20231208	091300	97318050	4970	4955	4970	4950	1494
690	20231208	091200	89905020	4960	4960	4960	4960	401
691	20231208	091100	87916060	4950	4950	4950	4950	192
692	20231208	091000	86965660	4950	4925	4950	4925	1471
693	20231208	090900	79697860	4925	4935	4940	4910	3170
694	20231208	090800	64088745	4940	4940	4945	4940	678
695	20231208	090700	60739420	4940	4940	4940	4940	260
696	20231208	090600	59455020	4940	4940	4940	4940	507
697	20231208	090500	56950440	4940	4940	4940	4935	440
698	20231208	090400	54778090	4925	4900	4940	4900	1411
699	20231208	090300	47829020	4895	4915	4915	4870	3147
700	20231208	090200	32421385	4915	4885	4915	4885	3216
701	20231208	090100	16651590	4885	4850	4890	4850	1022
702	20231208	090000	11666480	4830	4825	4875	4825	2416