KissMeData/115160/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201000	214535660	2855	2855	2855	2855	2006
3	20231206	200900	214535660	2855	2855	2855	2855	0
4	20231206	200800	214535660	2855	2855	2855	2855	0
5	20231206	200700	214535660	2855	2855	2855	2855	0
6	20231206	200600	214535660	2855	2855	2855	2855	0
7	20231206	200500	214535660	2855	2855	2855	2855	0
8	20231206	200400	214535660	2855	2855	2855	2855	0
9	20231206	200300	214535660	2855	2855	2855	2855	0
10	20231206	200200	214535660	2855	2855	2855	2855	0
11	20231206	200100	214535660	2855	2855	2855	2855	0
12	20231206	200000	214535660	2855	2855	2855	2855	0
13	20231206	195900	214535660	2855	2855	2855	2855	0
14	20231206	195800	214535660	2855	2855	2855	2855	0
15	20231206	195700	214535660	2855	2855	2855	2855	0
16	20231206	195600	214535660	2855	2855	2855	2855	0
17	20231206	195500	214535660	2855	2855	2855	2855	0
18	20231206	195400	214535660	2855	2855	2855	2855	0
19	20231206	195300	214535660	2855	2855	2855	2855	0
20	20231206	195200	214535660	2855	2855	2855	2855	0
21	20231206	195100	214535660	2855	2855	2855	2855	0
22	20231206	195000	214535660	2855	2855	2855	2855	0
23	20231206	194900	214535660	2855	2855	2855	2855	0
24	20231206	194800	214535660	2855	2855	2855	2855	0
25	20231206	194700	214535660	2855	2855	2855	2855	0
26	20231206	194600	214535660	2855	2855	2855	2855	0
27	20231206	194500	214535660	2855	2855	2855	2855	0
28	20231206	194400	214535660	2855	2855	2855	2855	0
29	20231206	194300	214535660	2855	2855	2855	2855	0
30	20231206	194200	214535660	2855	2855	2855	2855	0
31	20231206	194100	214535660	2855	2855	2855	2855	0
32	20231206	194000	214535660	2855	2855	2855	2855	2006
33	20231206	193900	214535660	2855	2855	2855	2855	0
34	20231206	193800	214535660	2855	2855	2855	2855	0
35	20231206	193700	214535660	2855	2855	2855	2855	0
36	20231206	193600	214535660	2855	2855	2855	2855	0
37	20231206	193500	214535660	2855	2855	2855	2855	0
38	20231206	193400	214535660	2855	2855	2855	2855	0
39	20231206	193300	214535660	2855	2855	2855	2855	0
40	20231206	193200	214535660	2855	2855	2855	2855	0
41	20231206	193100	214535660	2855	2855	2855	2855	0
42	20231206	193000	214535660	2855	2855	2855	2855	0
43	20231206	192900	214535660	2855	2855	2855	2855	0
44	20231206	192800	214535660	2855	2855	2855	2855	0
45	20231206	192700	214535660	2855	2855	2855	2855	0
46	20231206	192600	214535660	2855	2855	2855	2855	0
47	20231206	192500	214535660	2855	2855	2855	2855	0
48	20231206	192400	214535660	2855	2855	2855	2855	0
49	20231206	192300	214535660	2855	2855	2855	2855	0
50	20231206	192200	214535660	2855	2855	2855	2855	0
51	20231206	192100	214535660	2855	2855	2855	2855	0
52	20231206	192000	214535660	2855	2855	2855	2855	0
53	20231206	191900	214535660	2855	2855	2855	2855	0
54	20231206	191800	214535660	2855	2855	2855	2855	0
55	20231206	191700	214535660	2855	2855	2855	2855	0
56	20231206	191600	214535660	2855	2855	2855	2855	0
57	20231206	191500	214535660	2855	2855	2855	2855	0
58	20231206	191400	214535660	2855	2855	2855	2855	0
59	20231206	191300	214535660	2855	2855	2855	2855	0
60	20231206	191200	214535660	2855	2855	2855	2855	0
61	20231206	191100	214535660	2855	2855	2855	2855	0
62	20231206	191000	214535660	2855	2855	2855	2855	2006
63	20231206	190900	214535660	2855	2855	2855	2855	0
64	20231206	190800	214535660	2855	2855	2855	2855	0
65	20231206	190700	214535660	2855	2855	2855	2855	0
66	20231206	190600	214535660	2855	2855	2855	2855	0
67	20231206	190500	214535660	2855	2855	2855	2855	0
68	20231206	190400	214535660	2855	2855	2855	2855	0
69	20231206	190300	214535660	2855	2855	2855	2855	0
70	20231206	190200	214535660	2855	2855	2855	2855	0
71	20231206	190100	214535660	2855	2855	2855	2855	0
72	20231206	190000	214535660	2855	2855	2855	2855	0
73	20231206	185900	214535660	2855	2855	2855	2855	0
74	20231206	185800	214535660	2855	2855	2855	2855	0
75	20231206	185700	214535660	2855	2855	2855	2855	0
76	20231206	185600	214535660	2855	2855	2855	2855	0
77	20231206	185500	214535660	2855	2855	2855	2855	0
78	20231206	185400	214535660	2855	2855	2855	2855	0
79	20231206	185300	214535660	2855	2855	2855	2855	0
80	20231206	185200	214535660	2855	2855	2855	2855	0
81	20231206	185100	214535660	2855	2855	2855	2855	0
82	20231206	185000	214535660	2855	2855	2855	2855	0
83	20231206	184900	214535660	2855	2855	2855	2855	0
84	20231206	184800	214535660	2855	2855	2855	2855	0
85	20231206	184700	214535660	2855	2855	2855	2855	0
86	20231206	184600	214535660	2855	2855	2855	2855	0
87	20231206	184500	214535660	2855	2855	2855	2855	0
88	20231206	184400	214535660	2855	2855	2855	2855	0
89	20231206	184300	214535660	2855	2855	2855	2855	0
90	20231206	184200	214535660	2855	2855	2855	2855	0
91	20231206	184100	214535660	2855	2855	2855	2855	0
92	20231206	184000	214535660	2855	2855	2855	2855	2006
93	20231206	183900	214535660	2855	2855	2855	2855	0
94	20231206	183800	214535660	2855	2855	2855	2855	0
95	20231206	183700	214535660	2855	2855	2855	2855	0
96	20231206	183600	214535660	2855	2855	2855	2855	0
97	20231206	183500	214535660	2855	2855	2855	2855	0
98	20231206	183400	214535660	2855	2855	2855	2855	0
99	20231206	183300	214535660	2855	2855	2855	2855	0
100	20231206	183200	214535660	2855	2855	2855	2855	0
101	20231206	183100	214535660	2855	2855	2855	2855	0
102	20231206	183000	214535660	2855	2855	2855	2855	0
103	20231206	182900	214535660	2855	2855	2855	2855	0
104	20231206	182800	214535660	2855	2855	2855	2855	0
105	20231206	182700	214535660	2855	2855	2855	2855	0
106	20231206	182600	214535660	2855	2855	2855	2855	0
107	20231206	182500	214535660	2855	2855	2855	2855	0
108	20231206	182400	214535660	2855	2855	2855	2855	0
109	20231206	182300	214535660	2855	2855	2855	2855	0
110	20231206	182200	214535660	2855	2855	2855	2855	0
111	20231206	182100	214535660	2855	2855	2855	2855	0
112	20231206	182000	214535660	2855	2855	2855	2855	0
113	20231206	181900	214535660	2855	2855	2855	2855	0
114	20231206	181800	214535660	2855	2855	2855	2855	0
115	20231206	181700	214535660	2855	2855	2855	2855	0
116	20231206	181600	214535660	2855	2855	2855	2855	0
117	20231206	181500	214535660	2855	2855	2855	2855	0
118	20231206	181400	214535660	2855	2855	2855	2855	0
119	20231206	181300	214535660	2855	2855	2855	2855	0
120	20231206	181200	214535660	2855	2855	2855	2855	0
121	20231206	181100	214535660	2855	2855	2855	2855	0
122	20231206	181000	214535660	2855	2855	2855	2855	2006
123	20231206	180900	214535660	2855	2855	2855	2855	0
124	20231206	180800	214535660	2855	2855	2855	2855	0
125	20231206	180700	214535660	2855	2855	2855	2855	0
126	20231206	180600	214535660	2855	2855	2855	2855	0
127	20231206	180500	214535660	2855	2855	2855	2855	0
128	20231206	180400	214535660	2855	2855	2855	2855	0
129	20231206	180300	214535660	2855	2855	2855	2855	0
130	20231206	180200	214535660	2855	2855	2855	2855	0
131	20231206	180100	214535660	2855	2855	2855	2855	0
132	20231206	180000	214535660	2855	2855	2855	2855	0
133	20231206	175900	214535660	2855	2855	2855	2855	0
134	20231206	175800	214535660	2855	2855	2855	2855	0
135	20231206	175700	214535660	2855	2855	2855	2855	0
136	20231206	175600	214535660	2855	2855	2855	2855	0
137	20231206	175500	214535660	2855	2855	2855	2855	0
138	20231206	175400	214535660	2855	2855	2855	2855	0
139	20231206	175300	214535660	2855	2855	2855	2855	0
140	20231206	175200	214535660	2855	2855	2855	2855	0
141	20231206	175100	214535660	2855	2855	2855	2855	0
142	20231206	175000	214535660	2855	2855	2855	2855	0
143	20231206	174900	214535660	2855	2855	2855	2855	0
144	20231206	174800	214535660	2855	2855	2855	2855	0
145	20231206	174700	214535660	2855	2855	2855	2855	0
146	20231206	174600	214535660	2855	2855	2855	2855	0
147	20231206	174500	214535660	2855	2855	2855	2855	0
148	20231206	174400	214535660	2855	2855	2855	2855	0
149	20231206	174300	214535660	2855	2855	2855	2855	0
150	20231206	174200	214535660	2855	2855	2855	2855	0
151	20231206	174100	214535660	2855	2855	2855	2855	0
152	20231206	174000	214535660	2855	2855	2855	2855	2006
153	20231206	173900	214535660	2855	2855	2855	2855	0
154	20231206	173800	214535660	2855	2855	2855	2855	0
155	20231206	173700	214535660	2855	2855	2855	2855	0
156	20231206	173600	214535660	2855	2855	2855	2855	0
157	20231206	173500	214535660	2855	2855	2855	2855	0
158	20231206	173400	214535660	2855	2855	2855	2855	0
159	20231206	173300	214535660	2855	2855	2855	2855	0
160	20231206	173200	214535660	2855	2855	2855	2855	0
161	20231206	173100	214535660	2855	2855	2855	2855	0
162	20231206	173000	214535660	2855	2855	2855	2855	0
163	20231206	172900	214535660	2855	2855	2855	2855	0
164	20231206	172800	214535660	2855	2855	2855	2855	0
165	20231206	172700	214535660	2855	2855	2855	2855	0
166	20231206	172600	214535660	2855	2855	2855	2855	0
167	20231206	172500	214535660	2855	2855	2855	2855	0
168	20231206	172400	214535660	2855	2855	2855	2855	0
169	20231206	172300	214535660	2855	2855	2855	2855	0
170	20231206	172200	214535660	2855	2855	2855	2855	0
171	20231206	172100	214535660	2855	2855	2855	2855	0
172	20231206	172000	214535660	2855	2855	2855	2855	0
173	20231206	171900	214535660	2855	2855	2855	2855	0
174	20231206	171800	214535660	2855	2855	2855	2855	0
175	20231206	171700	214535660	2855	2855	2855	2855	0
176	20231206	171600	214535660	2855	2855	2855	2855	0
177	20231206	171500	214535660	2855	2855	2855	2855	0
178	20231206	171400	214535660	2855	2855	2855	2855	0
179	20231206	171300	214535660	2855	2855	2855	2855	0
180	20231206	171200	214535660	2855	2855	2855	2855	0
181	20231206	171100	214535660	2855	2855	2855	2855	0
182	20231206	171000	214535660	2855	2855	2855	2855	2006
183	20231206	170900	214535660	2855	2855	2855	2855	0
184	20231206	170800	214535660	2855	2855	2855	2855	0
185	20231206	170700	214535660	2855	2855	2855	2855	0
186	20231206	170600	214535660	2855	2855	2855	2855	0
187	20231206	170500	214535660	2855	2855	2855	2855	0
188	20231206	170400	214535660	2855	2855	2855	2855	0
189	20231206	170300	214535660	2855	2855	2855	2855	0
190	20231206	170200	214535660	2855	2855	2855	2855	0
191	20231206	170100	214535660	2855	2855	2855	2855	0
192	20231206	170000	214535660	2855	2855	2855	2855	0
193	20231206	165900	214535660	2855	2855	2855	2855	0
194	20231206	165800	214535660	2855	2855	2855	2855	0
195	20231206	165700	214535660	2855	2855	2855	2855	0
196	20231206	165600	214535660	2855	2855	2855	2855	0
197	20231206	165500	214535660	2855	2855	2855	2855	0
198	20231206	165400	214535660	2855	2855	2855	2855	0
199	20231206	165300	214535660	2855	2855	2855	2855	0
200	20231206	165200	214535660	2855	2855	2855	2855	0
201	20231206	165100	214535660	2855	2855	2855	2855	0
202	20231206	165000	214535660	2855	2855	2855	2855	0
203	20231206	164900	214535660	2855	2855	2855	2855	0
204	20231206	164800	214535660	2855	2855	2855	2855	0
205	20231206	164700	214535660	2855	2855	2855	2855	0
206	20231206	164600	214535660	2855	2855	2855	2855	0
207	20231206	164500	214535660	2855	2855	2855	2855	0
208	20231206	164400	214535660	2855	2855	2855	2855	0
209	20231206	164300	214535660	2855	2855	2855	2855	0
210	20231206	164200	214535660	2855	2855	2855	2855	0
211	20231206	164100	214535660	2855	2855	2855	2855	0
212	20231206	164000	214535660	2855	2855	2855	2855	2006
213	20231206	163900	214535660	2855	2855	2855	2855	0
214	20231206	163800	214535660	2855	2855	2855	2855	0
215	20231206	163700	214535660	2855	2855	2855	2855	0
216	20231206	163600	214535660	2855	2855	2855	2855	0
217	20231206	163500	214535660	2855	2855	2855	2855	0
218	20231206	163400	214535660	2855	2855	2855	2855	0
219	20231206	163300	214535660	2855	2855	2855	2855	0
220	20231206	163200	214535660	2855	2855	2855	2855	0
221	20231206	163100	214535660	2855	2855	2855	2855	0
222	20231206	163000	214535660	2855	2855	2855	2855	0
223	20231206	162900	214535660	2855	2855	2855	2855	0
224	20231206	162800	214535660	2855	2855	2855	2855	0
225	20231206	162700	214535660	2855	2855	2855	2855	0
226	20231206	162600	214535660	2855	2855	2855	2855	0
227	20231206	162500	214535660	2855	2855	2855	2855	0
228	20231206	162400	214535660	2855	2855	2855	2855	0
229	20231206	162300	214535660	2855	2855	2855	2855	0
230	20231206	162200	214535660	2855	2855	2855	2855	0
231	20231206	162100	214535660	2855	2855	2855	2855	0
232	20231206	162000	214535660	2855	2855	2855	2855	0
233	20231206	161900	214535660	2855	2855	2855	2855	0
234	20231206	161800	214535660	2855	2855	2855	2855	0
235	20231206	161700	214535660	2855	2855	2855	2855	0
236	20231206	161600	214535660	2855	2855	2855	2855	0
237	20231206	161500	214535660	2855	2855	2855	2855	0
238	20231206	161400	214535660	2855	2855	2855	2855	0
239	20231206	161300	214535660	2855	2855	2855	2855	0
240	20231206	161200	214535660	2855	2855	2855	2855	0
241	20231206	161100	214535660	2855	2855	2855	2855	0
242	20231206	161000	214535660	2855	2855	2855	2855	2006
243	20231206	160900	214535660	2855	2855	2855	2855	0
244	20231206	160800	214535660	2855	2855	2855	2855	0
245	20231206	160700	214535660	2855	2855	2855	2855	0
246	20231206	160600	214535660	2855	2855	2855	2855	0
247	20231206	160500	214535660	2855	2855	2855	2855	0
248	20231206	160400	214535660	2855	2855	2855	2855	0
249	20231206	160300	214535660	2855	2855	2855	2855	0
250	20231206	160200	214535660	2855	2855	2855	2855	0
251	20231206	160100	214535660	2855	2855	2855	2855	0
252	20231206	160000	214535660	2855	2855	2855	2855	0
253	20231206	155900	214535660	2855	2855	2855	2855	0
254	20231206	155800	214535660	2855	2855	2855	2855	0
255	20231206	155700	214535660	2855	2855	2855	2855	0
256	20231206	155600	214535660	2855	2855	2855	2855	0
257	20231206	155500	214535660	2855	2855	2855	2855	0
258	20231206	155400	214535660	2855	2855	2855	2855	0
259	20231206	155300	214535660	2855	2855	2855	2855	0
260	20231206	155200	214535660	2855	2855	2855	2855	0
261	20231206	155100	214535660	2855	2855	2855	2855	0
262	20231206	155000	214535660	2855	2855	2855	2855	0
263	20231206	154900	214535660	2855	2855	2855	2855	0
264	20231206	154800	214535660	2855	2855	2855	2855	0
265	20231206	154700	214535660	2855	2855	2855	2855	0
266	20231206	154600	214535660	2855	2855	2855	2855	0
267	20231206	154500	214535660	2855	2855	2855	2855	0
268	20231206	154400	214535660	2855	2855	2855	2855	0
269	20231206	154300	214535660	2855	2855	2855	2855	0
270	20231206	154200	214535660	2855	2855	2855	2855	0
271	20231206	154100	214535660	2855	2855	2855	2855	0
272	20231206	154000	214535660	2855	2855	2855	2855	2006
273	20231206	153900	214535660	2855	2855	2855	2855	0
274	20231206	153800	214535660	2855	2855	2855	2855	0
275	20231206	153700	214535660	2855	2855	2855	2855	0
276	20231206	153600	214535660	2855	2855	2855	2855	0
277	20231206	153500	214535660	2855	2855	2855	2855	0
278	20231206	153400	214535660	2855	2855	2855	2855	0
279	20231206	153300	214535660	2855	2855	2855	2855	0
280	20231206	153200	214535660	2855	2855	2855	2855	0
281	20231206	153100	214535660	2855	2855	2855	2855	0
282	20231206	153000	214535660	2855	2855	2855	2855	2006
283	20231206	152900	208808530	2860	2860	2860	2860	0
284	20231206	152800	208808530	2860	2860	2860	2860	0
285	20231206	152700	208808530	2860	2860	2860	2860	0
286	20231206	152600	208808530	2860	2860	2860	2860	0
287	20231206	152500	208808530	2860	2860	2860	2860	0
288	20231206	152400	208808530	2860	2860	2860	2860	0
289	20231206	152300	208808530	2860	2860	2860	2860	0
290	20231206	152200	208808530	2860	2860	2860	2860	0
291	20231206	152100	208808530	2860	2860	2860	2860	0
292	20231206	152000	208808530	2860	2860	2860	2860	0
293	20231206	151900	208808530	2860	2865	2870	2860	1050
294	20231206	151800	205804615	2870	2870	2870	2870	100
295	20231206	151700	205517615	2870	2870	2870	2870	1
296	20231206	151600	205514745	2865	2865	2865	2865	363
297	20231206	151500	204474750	2870	2870	2870	2870	0
298	20231206	151400	204474750	2870	2870	2870	2870	0
299	20231206	151300	204474750	2870	2870	2870	2870	5
300	20231206	151200	204460400	2865	2865	2865	2865	0
301	20231206	151100	204460400	2865	2865	2865	2865	100
302	20231206	151000	204173900	2865	2870	2870	2865	128
303	20231206	150900	203806790	2870	2870	2870	2870	0
304	20231206	150800	203806790	2870	2870	2870	2870	0
305	20231206	150700	203806790	2870	2870	2870	2870	0
306	20231206	150600	203806790	2870	2870	2870	2870	0
307	20231206	150500	203806790	2870	2870	2870	2870	1
308	20231206	150400	203803920	2865	2865	2865	2865	946
309	20231206	150300	201093630	2870	2870	2870	2870	233
310	20231206	150200	200424920	2870	2870	2870	2870	141
311	20231206	150100	200020250	2870	2870	2870	2870	0
312	20231206	150000	200020250	2870	2870	2870	2870	752
313	20231206	145900	197862010	2870	2870	2870	2870	0
314	20231206	145800	197862010	2870	2870	2870	2870	0
315	20231206	145700	197862010	2870	2870	2870	2870	0
316	20231206	145600	197862010	2870	2870	2870	2870	225
317	20231206	145500	197216260	2870	2870	2870	2870	0
318	20231206	145400	197216260	2870	2860	2870	2860	1652
319	20231206	145300	192491500	2865	2860	2865	2845	3828
320	20231206	145200	181556970	2860	2860	2860	2860	0
321	20231206	145100	181556970	2860	2860	2860	2860	53
322	20231206	145000	181405390	2845	2845	2845	2845	0
323	20231206	144900	181405390	2845	2850	2850	2845	2300
324	20231206	144800	174857725	2860	2860	2860	2860	0
325	20231206	144700	174857725	2860	2860	2860	2860	1
326	20231206	144600	174854865	2850	2850	2850	2850	0
327	20231206	144500	174854865	2850	2850	2850	2850	0
328	20231206	144400	174854865	2850	2845	2850	2845	596
329	20231206	144300	173159240	2860	2860	2860	2860	0
330	20231206	144200	173159240	2860	2860	2860	2860	0
331	20231206	144100	173159240	2860	2860	2860	2860	0
332	20231206	144000	173159240	2860	2860	2860	2860	0
333	20231206	143900	173159240	2860	2860	2860	2860	10
334	20231206	143800	173130640	2860	2855	2860	2855	10
335	20231206	143700	173102085	2855	2855	2855	2855	0
336	20231206	143600	173102085	2855	2855	2855	2855	0
337	20231206	143500	173102085	2855	2855	2855	2855	19
338	20231206	143400	173047840	2845	2845	2845	2845	0
339	20231206	143300	173047840	2845	2845	2845	2845	0
340	20231206	143200	173047840	2845	2850	2850	2845	750
341	20231206	143100	170912310	2860	2860	2860	2860	0
342	20231206	143000	170912310	2860	2860	2860	2860	0
343	20231206	142900	170912310	2860	2860	2860	2860	0
344	20231206	142800	170912310	2860	2860	2860	2860	0
345	20231206	142700	170912310	2860	2860	2860	2860	0
346	20231206	142600	170912310	2860	2860	2860	2860	0
347	20231206	142500	170912310	2860	2850	2860	2850	21
348	20231206	142400	170852450	2855	2855	2855	2855	0
349	20231206	142300	170852450	2855	2855	2855	2855	0
350	20231206	142200	170852450	2855	2855	2855	2855	86
351	20231206	142100	170606920	2855	2855	2855	2855	187
352	20231206	142000	170073035	2855	2855	2855	2855	0
353	20231206	141900	170073035	2855	2855	2855	2855	0
354	20231206	141800	170073035	2855	2855	2855	2855	7
355	20231206	141700	170053050	2855	2855	2855	2855	3
356	20231206	141600	170044485	2855	2855	2855	2855	2
357	20231206	141500	170038775	2855	2855	2855	2855	0
358	20231206	141400	170038775	2855	2850	2855	2850	10
359	20231206	141300	170010250	2850	2850	2850	2850	0
360	20231206	141200	170010250	2850	2850	2850	2850	0
361	20231206	141100	170010250	2850	2850	2850	2850	0
362	20231206	141000	170010250	2850	2850	2850	2850	0
363	20231206	140900	170010250	2850	2850	2850	2850	145
364	20231206	140800	169597000	2850	2850	2850	2850	0
365	20231206	140700	169597000	2850	2850	2850	2850	0
366	20231206	140600	169597000	2850	2850	2850	2850	0
367	20231206	140500	169597000	2850	2850	2850	2850	0
368	20231206	140400	169597000	2850	2850	2850	2850	0
369	20231206	140300	169597000	2850	2850	2850	2850	0
370	20231206	140200	169597000	2850	2850	2850	2850	86
371	20231206	140100	169351900	2855	2855	2855	2855	9
372	20231206	140000	169326205	2855	2855	2855	2855	12
373	20231206	135900	169291945	2855	2855	2855	2855	230
374	20231206	135800	168635295	2855	2855	2855	2855	11
375	20231206	135700	168603890	2860	2860	2860	2860	2
376	20231206	135600	168598170	2860	2860	2860	2860	0
377	20231206	135500	168598170	2860	2860	2860	2860	2
378	20231206	135400	168592450	2850	2850	2850	2850	1009
379	20231206	135300	165716800	2855	2855	2855	2855	0
380	20231206	135200	165716800	2855	2855	2855	2855	534
381	20231206	135100	164192230	2855	2855	2855	2855	2
382	20231206	135000	164186520	2855	2855	2855	2855	361
383	20231206	134900	163155865	2855	2855	2855	2855	353
384	20231206	134800	162148050	2860	2860	2860	2860	0
385	20231206	134700	162148050	2860	2860	2860	2860	0
386	20231206	134600	162148050	2860	2860	2860	2860	0
387	20231206	134500	162148050	2860	2860	2860	2860	0
388	20231206	134400	162148050	2860	2860	2860	2860	0
389	20231206	134300	162148050	2860	2860	2860	2860	0
390	20231206	134200	162148050	2860	2860	2860	2860	1
391	20231206	134100	162145190	2855	2855	2855	2855	0
392	20231206	134000	162145190	2855	2855	2855	2855	0
393	20231206	133900	162145190	2855	2855	2855	2855	10
394	20231206	133800	162116640	2855	2855	2855	2855	0
395	20231206	133700	162116640	2855	2855	2855	2855	0
396	20231206	133600	162116640	2855	2855	2855	2855	14
397	20231206	133500	162076670	2850	2850	2850	2850	7
398	20231206	133400	162056720	2855	2855	2855	2855	20
399	20231206	133300	161999620	2855	2855	2855	2855	466
400	20231206	133200	160669190	2860	2860	2860	2860	0
401	20231206	133100	160669190	2860	2860	2860	2860	0
402	20231206	133000	160669190	2860	2860	2860	2860	0
403	20231206	132900	160669190	2860	2860	2860	2860	0
404	20231206	132800	160669190	2860	2860	2860	2860	0
405	20231206	132700	160669190	2860	2860	2860	2860	635
406	20231206	132600	158853090	2860	2860	2860	2860	50
407	20231206	132500	158710090	2865	2860	2865	2860	1002
408	20231206	132400	155844360	2865	2865	2865	2865	0
409	20231206	132300	155844360	2865	2865	2865	2865	0
410	20231206	132200	155844360	2865	2860	2865	2860	60
411	20231206	132100	155672750	2860	2860	2860	2860	0
412	20231206	132000	155672750	2860	2860	2860	2860	0
413	20231206	131900	155672750	2860	2860	2860	2860	0
414	20231206	131800	155672750	2860	2860	2860	2860	0
415	20231206	131700	155672750	2860	2860	2860	2860	0
416	20231206	131600	155672750	2860	2860	2860	2860	0
417	20231206	131500	155672750	2860	2860	2860	2860	1
418	20231206	131400	155669890	2845	2845	2845	2845	1
419	20231206	131300	155667045	2850	2850	2850	2850	0
420	20231206	131200	155667045	2850	2855	2855	2850	1656
421	20231206	131100	150945115	2860	2860	2860	2860	40
422	20231206	131000	150830715	2860	2850	2860	2850	37
423	20231206	130900	150725075	2850	2850	2850	2850	0
424	20231206	130800	150725075	2850	2850	2850	2850	0
425	20231206	130700	150725075	2850	2850	2850	2850	0
426	20231206	130600	150725075	2850	2850	2850	2850	0
427	20231206	130500	150725075	2850	2850	2850	2850	0
428	20231206	130400	150725075	2850	2850	2850	2850	0
429	20231206	130300	150725075	2850	2850	2850	2850	0
430	20231206	130200	150725075	2850	2850	2850	2850	0
431	20231206	130100	150725075	2850	2850	2850	2850	0
432	20231206	130000	150725075	2850	2850	2850	2850	0
433	20231206	125900	150725075	2850	2850	2850	2850	0
434	20231206	125800	150725075	2850	2850	2850	2850	0
435	20231206	125700	150725075	2850	2850	2850	2850	0
436	20231206	125600	150725075	2850	2850	2850	2850	0
437	20231206	125500	150725075	2850	2850	2850	2850	2
438	20231206	125400	150719375	2850	2850	2850	2850	0
439	20231206	125300	150719375	2850	2850	2850	2850	0
440	20231206	125200	150719375	2850	2850	2850	2850	0
441	20231206	125100	150719375	2850	2850	2850	2850	2180
442	20231206	125000	144506375	2860	2860	2860	2860	0
443	20231206	124900	144506375	2860	2860	2860	2860	0
444	20231206	124800	144506375	2860	2860	2860	2860	0
445	20231206	124700	144506375	2860	2860	2860	2860	539
446	20231206	124600	142964835	2865	2865	2865	2865	0
447	20231206	124500	142964835	2865	2865	2865	2865	0
448	20231206	124400	142964835	2865	2865	2865	2865	0
449	20231206	124300	142964835	2865	2865	2865	2865	0
450	20231206	124200	142964835	2865	2865	2865	2865	5
451	20231206	124100	142950510	2865	2865	2865	2865	1
452	20231206	124000	142947645	2855	2855	2855	2855	20
453	20231206	123900	142890545	2865	2865	2865	2865	0
454	20231206	123800	142890545	2865	2865	2865	2865	0
455	20231206	123700	142890545	2865	2865	2865	2865	0
456	20231206	123600	142890545	2865	2865	2865	2865	0
457	20231206	123500	142890545	2865	2865	2865	2865	7
458	20231206	123400	142870490	2865	2865	2865	2865	0
459	20231206	123300	142870490	2865	2865	2865	2865	0
460	20231206	123200	142870490	2865	2865	2865	2865	851
461	20231206	123100	140432375	2865	2865	2865	2865	0
462	20231206	123000	140432375	2865	2865	2865	2865	0
463	20231206	122900	140432375	2865	2865	2865	2865	0
464	20231206	122800	140432375	2865	2865	2865	2865	0
465	20231206	122700	140432375	2865	2865	2865	2865	0
466	20231206	122600	140432375	2865	2865	2865	2865	0
467	20231206	122500	140432375	2865	2865	2865	2865	0
468	20231206	122400	140432375	2865	2865	2865	2865	0
469	20231206	122300	140432375	2865	2860	2865	2860	214
470	20231206	122200	139820130	2860	2860	2860	2860	0
471	20231206	122100	139820130	2860	2860	2860	2860	0
472	20231206	122000	139820130	2860	2860	2860	2860	0
473	20231206	121900	139820130	2860	2860	2860	2860	0
474	20231206	121800	139820130	2860	2860	2860	2860	0
475	20231206	121700	139820130	2860	2860	2860	2860	0
476	20231206	121600	139820130	2860	2860	2860	2860	0
477	20231206	121500	139820130	2860	2860	2860	2860	0
478	20231206	121400	139820130	2860	2860	2860	2860	22
479	20231206	121300	139757210	2865	2865	2865	2865	0
480	20231206	121200	139757210	2865	2865	2865	2865	0
481	20231206	121100	139757210	2865	2865	2865	2865	0
482	20231206	121000	139757210	2865	2865	2865	2865	0
483	20231206	120900	139757210	2865	2865	2865	2865	0
484	20231206	120800	139757210	2865	2865	2865	2865	0
485	20231206	120700	139757210	2865	2865	2865	2865	0
486	20231206	120600	139757210	2865	2865	2865	2865	0
487	20231206	120500	139757210	2865	2865	2865	2865	0
488	20231206	120400	139757210	2865	2865	2865	2865	0
489	20231206	120300	139757210	2865	2865	2865	2865	0
490	20231206	120200	139757210	2865	2865	2865	2865	0
491	20231206	120100	139757210	2865	2865	2865	2865	0
492	20231206	120000	139757210	2865	2865	2865	2865	175
493	20231206	115900	139255835	2850	2850	2850	2850	0
494	20231206	115800	139255835	2850	2850	2850	2850	0
495	20231206	115700	139255835	2850	2850	2850	2850	10
496	20231206	115600	139227335	2865	2865	2865	2865	66
497	20231206	115500	139038245	2865	2865	2865	2865	0
498	20231206	115400	139038245	2865	2865	2865	2865	0
499	20231206	115300	139038245	2865	2865	2865	2865	0
500	20231206	115200	139038245	2865	2865	2865	2865	0
501	20231206	115100	139038245	2865	2865	2865	2865	0
502	20231206	115000	139038245	2865	2865	2865	2865	0
503	20231206	114900	139038245	2865	2865	2865	2865	0
504	20231206	114800	139038245	2865	2865	2865	2865	1
505	20231206	114700	139035380	2855	2855	2855	2855	0
506	20231206	114600	139035380	2855	2855	2855	2855	0
507	20231206	114500	139035380	2855	2855	2855	2855	0
508	20231206	114400	139035380	2855	2855	2855	2855	1
509	20231206	114300	139032525	2855	2855	2855	2855	1520
510	20231206	114200	134692925	2855	2855	2855	2855	200
511	20231206	114100	134121925	2860	2865	2865	2860	5
512	20231206	114000	134107615	2860	2860	2860	2860	0
513	20231206	113900	134107615	2860	2860	2860	2860	273
514	20231206	113800	133326835	2860	2860	2860	2860	858
515	20231206	113700	130872955	2855	2850	2855	2850	9687
516	20231206	113600	103262070	2850	2850	2850	2850	3
517	20231206	113500	103253520	2840	2840	2840	2840	37
518	20231206	113400	103148440	2850	2850	2850	2850	102
519	20231206	113300	102857740	2840	2840	2840	2840	1000
520	20231206	113200	100017740	2840	2840	2840	2840	0
521	20231206	113100	100017740	2840	2840	2840	2840	0
522	20231206	113000	100017740	2840	2840	2840	2840	1328
523	20231206	112900	96246220	2845	2845	2845	2845	0
524	20231206	112800	96246220	2845	2845	2845	2845	0
525	20231206	112700	96246220	2845	2845	2845	2845	0
526	20231206	112600	96246220	2845	2845	2845	2845	0
527	20231206	112500	96246220	2845	2845	2845	2845	0
528	20231206	112400	96246220	2845	2845	2845	2845	0
529	20231206	112300	96246220	2845	2845	2845	2845	0
530	20231206	112200	96246220	2845	2845	2845	2845	20
531	20231206	112100	96189320	2845	2845	2845	2845	0
532	20231206	112000	96189320	2845	2845	2845	2845	0
533	20231206	111900	96189320	2845	2845	2845	2845	393
534	20231206	111800	95071235	2850	2850	2850	2850	0
535	20231206	111700	95071235	2850	2850	2850	2850	0
536	20231206	111600	95071235	2850	2850	2850	2850	2
537	20231206	111500	95065535	2850	2850	2850	2850	1
538	20231206	111400	95062685	2850	2850	2850	2850	0
539	20231206	111300	95062685	2850	2850	2850	2850	0
540	20231206	111200	95062685	2850	2850	2850	2850	0
541	20231206	111100	95062685	2850	2850	2850	2850	25
542	20231206	111000	94991435	2845	2850	2850	2845	35
543	20231206	110900	94891770	2850	2850	2850	2850	0
544	20231206	110800	94891770	2850	2850	2850	2850	0
545	20231206	110700	94891770	2850	2850	2850	2850	0
546	20231206	110600	94891770	2850	2850	2850	2850	0
547	20231206	110500	94891770	2850	2850	2850	2850	0
548	20231206	110400	94891770	2850	2850	2850	2850	0
549	20231206	110300	94891770	2850	2850	2850	2850	1
550	20231206	110200	94888920	2850	2850	2850	2845	90
551	20231206	110100	94632520	2850	2850	2850	2850	0
552	20231206	110000	94632520	2850	2850	2850	2850	0
553	20231206	105900	94632520	2850	2850	2850	2850	0
554	20231206	105800	94632520	2850	2850	2850	2850	0
555	20231206	105700	94632520	2850	2850	2850	2850	1500
556	20231206	105600	90357520	2850	2840	2850	2840	35
557	20231206	105500	90257790	2840	2840	2840	2840	754
558	20231206	105400	88116430	2840	2840	2840	2840	224
559	20231206	105300	87480270	2840	2840	2840	2840	0
560	20231206	105200	87480270	2840	2840	2840	2840	0
561	20231206	105100	87480270	2840	2840	2840	2840	0
562	20231206	105000	87480270	2840	2840	2840	2840	9
563	20231206	104900	87454710	2840	2840	2840	2840	67
564	20231206	104800	87264430	2840	2840	2840	2840	0
565	20231206	104700	87264430	2840	2840	2840	2840	30
566	20231206	104600	87179230	2840	2845	2845	2840	20
567	20231206	104500	87122345	2845	2845	2845	2845	79
568	20231206	104400	86897590	2835	2835	2835	2835	0
569	20231206	104300	86897590	2835	2835	2835	2835	0
570	20231206	104200	86897590	2835	2835	2835	2835	0
571	20231206	104100	86897590	2835	2835	2835	2835	0
572	20231206	104000	86897590	2835	2835	2835	2835	0
573	20231206	103900	86897590	2835	2840	2840	2835	367
574	20231206	103800	85856970	2845	2845	2845	2845	0
575	20231206	103700	85856970	2845	2845	2845	2845	0
576	20231206	103600	85856970	2845	2845	2845	2845	0
577	20231206	103500	85856970	2845	2845	2845	2845	0
578	20231206	103400	85856970	2845	2845	2845	2845	0
579	20231206	103300	85856970	2845	2845	2845	2845	0
580	20231206	103200	85856970	2845	2845	2845	2845	0
581	20231206	103100	85856970	2845	2845	2845	2845	2
582	20231206	103000	85851280	2845	2845	2845	2845	0
583	20231206	102900	85851280	2845	2845	2845	2845	0
584	20231206	102800	85851280	2845	2845	2845	2845	1
585	20231206	102700	85848435	2845	2845	2845	2845	79
586	20231206	102600	85623680	2840	2840	2840	2840	128
587	20231206	102500	85260160	2840	2840	2840	2840	0
588	20231206	102400	85260160	2840	2840	2840	2840	0
589	20231206	102300	85260160	2840	2840	2840	2840	1
590	20231206	102200	85257320	2840	2835	2840	2830	2065
591	20231206	102100	79405360	2850	2850	2850	2850	0
592	20231206	102000	79405360	2850	2850	2850	2850	0
593	20231206	101900	79405360	2850	2850	2850	2850	0
594	20231206	101800	79405360	2850	2850	2850	2850	0
595	20231206	101700	79405360	2850	2850	2850	2850	0
596	20231206	101600	79405360	2850	2850	2850	2850	0
597	20231206	101500	79405360	2850	2850	2850	2850	0
598	20231206	101400	79405360	2850	2850	2850	2850	0
599	20231206	101300	79405360	2850	2850	2850	2850	0
600	20231206	101200	79405360	2850	2850	2850	2850	1
601	20231206	101100	79402510	2840	2840	2840	2840	2
602	20231206	101000	79396830	2845	2840	2845	2840	23
603	20231206	100900	79331405	2840	2840	2840	2840	257
604	20231206	100800	78601525	2840	2840	2840	2840	11
605	20231206	100700	78570285	2840	2840	2840	2840	100
606	20231206	100600	78286285	2845	2835	2845	2835	201
607	20231206	100500	77716440	2845	2845	2845	2845	0
608	20231206	100400	77716440	2845	2845	2845	2845	0
609	20231206	100300	77716440	2845	2845	2845	2835	702
610	20231206	100200	75724250	2845	2845	2845	2840	1087
611	20231206	100100	72633535	2845	2845	2845	2845	17
612	20231206	100000	72585170	2845	2845	2845	2845	0
613	20231206	095900	72585170	2845	2845	2845	2845	0
614	20231206	095800	72585170	2845	2845	2845	2845	200
615	20231206	095700	72016170	2845	2830	2845	2830	205
616	20231206	095600	71436005	2845	2835	2845	2835	6
617	20231206	095500	71418985	2830	2830	2830	2830	40
618	20231206	095400	71305785	2830	2830	2830	2830	5
619	20231206	095300	71291635	2845	2845	2845	2845	0
620	20231206	095200	71291635	2845	2845	2845	2845	0
621	20231206	095100	71291635	2845	2845	2845	2845	0
622	20231206	095000	71291635	2845	2845	2845	2845	0
623	20231206	094900	71291635	2845	2845	2845	2845	0
624	20231206	094800	71291635	2845	2840	2845	2840	200
625	20231206	094700	70723135	2840	2840	2840	2840	0
626	20231206	094600	70723135	2840	2840	2840	2840	3
627	20231206	094500	70714615	2830	2830	2830	2830	3621
628	20231206	094400	60467185	2840	2840	2840	2840	1
629	20231206	094300	60464345	2835	2835	2835	2835	9
630	20231206	094200	60438830	2845	2840	2845	2840	10
631	20231206	094100	60410405	2845	2845	2845	2845	0
632	20231206	094000	60410405	2845	2845	2845	2845	11
633	20231206	093900	60379110	2845	2835	2845	2835	150
634	20231206	093800	59953660	2830	2830	2835	2830	2137
635	20231206	093700	53905935	2835	2845	2850	2835	3340
636	20231206	093600	44426970	2845	2845	2845	2845	1
637	20231206	093500	44424125	2835	2840	2845	2835	699
638	20231206	093400	42441450	2845	2840	2845	2840	3282
639	20231206	093300	33120230	2850	2850	2850	2850	5
640	20231206	093200	33105980	2850	2850	2850	2850	1
641	20231206	093100	33103130	2850	2850	2850	2850	14
642	20231206	093000	33063230	2845	2850	2850	2845	38
643	20231206	092900	32955110	2845	2845	2845	2845	84
644	20231206	092800	32716130	2845	2850	2850	2845	236
645	20231206	092700	32044705	2840	2840	2840	2840	50
646	20231206	092600	31902705	2840	2840	2840	2840	0
647	20231206	092500	31902705	2840	2845	2845	2840	588
648	20231206	092400	30230595	2845	2845	2845	2845	354
649	20231206	092300	29223465	2850	2845	2850	2845	57
650	20231206	092200	29061295	2845	2850	2850	2845	464
651	20231206	092100	27741115	2850	2850	2850	2850	1
652	20231206	092000	27738265	2845	2845	2850	2845	299
653	20231206	091900	26887605	2850	2850	2850	2850	0
654	20231206	091800	26887605	2850	2845	2850	2845	501
655	20231206	091700	25462255	2850	2845	2855	2845	452
656	20231206	091600	24176300	2855	2850	2855	2845	511
657	20231206	091500	22722440	2850	2850	2850	2850	2
658	20231206	091400	22716740	2850	2845	2850	2840	2676
659	20231206	091300	15111080	2855	2850	2855	2845	174
660	20231206	091200	14615210	2850	2850	2850	2845	41
661	20231206	091100	14498385	2850	2850	2855	2850	589
662	20231206	091000	12819480	2850	2850	2850	2845	59
663	20231206	090900	12651530	2845	2835	2845	2835	911
664	20231206	090800	10067330	2840	2845	2845	2840	635
665	20231206	090700	8263725	2850	2855	2855	2850	14
666	20231206	090600	8223785	2860	2850	2865	2840	1237
667	20231206	090500	4708995	2845	2850	2850	2845	1550
668	20231206	090400	296100	2875	2875	2875	2875	0
669	20231206	090300	296100	2875	2875	2875	2875	1
670	20231206	090200	293225	2850	2850	2850	2850	1
671	20231206	090100	290375	2875	2875	2875	2875	0
672	20231206	090000	290375	2875	2875	2875	2875	101