KissMeData/239340/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204200	344158245	2905	2905	2905	2905	2676
3	20231207	204100	344158245	2905	2905	2905	2905	0
4	20231207	204000	344158245	2905	2905	2905	2905	0
5	20231207	203900	344158245	2905	2905	2905	2905	0
6	20231207	203800	344158245	2905	2905	2905	2905	0
7	20231207	203700	344158245	2905	2905	2905	2905	0
8	20231207	203600	344158245	2905	2905	2905	2905	0
9	20231207	203500	344158245	2905	2905	2905	2905	0
10	20231207	203400	344158245	2905	2905	2905	2905	0
11	20231207	203300	344158245	2905	2905	2905	2905	0
12	20231207	203200	344158245	2905	2905	2905	2905	0
13	20231207	203100	344158245	2905	2905	2905	2905	0
14	20231207	203000	344158245	2905	2905	2905	2905	0
15	20231207	202900	344158245	2905	2905	2905	2905	0
16	20231207	202800	344158245	2905	2905	2905	2905	0
17	20231207	202700	344158245	2905	2905	2905	2905	0
18	20231207	202600	344158245	2905	2905	2905	2905	0
19	20231207	202500	344158245	2905	2905	2905	2905	0
20	20231207	202400	344158245	2905	2905	2905	2905	0
21	20231207	202300	344158245	2905	2905	2905	2905	0
22	20231207	202200	344158245	2905	2905	2905	2905	0
23	20231207	202100	344158245	2905	2905	2905	2905	0
24	20231207	202000	344158245	2905	2905	2905	2905	0
25	20231207	201900	344158245	2905	2905	2905	2905	0
26	20231207	201800	344158245	2905	2905	2905	2905	0
27	20231207	201700	344158245	2905	2905	2905	2905	0
28	20231207	201600	344158245	2905	2905	2905	2905	0
29	20231207	201500	344158245	2905	2905	2905	2905	0
30	20231207	201400	344158245	2905	2905	2905	2905	0
31	20231207	201300	344158245	2905	2905	2905	2905	0
32	20231207	201200	344158245	2905	2905	2905	2905	2676
33	20231207	201100	344158245	2905	2905	2905	2905	0
34	20231207	201000	344158245	2905	2905	2905	2905	0
35	20231207	200900	344158245	2905	2905	2905	2905	0
36	20231207	200800	344158245	2905	2905	2905	2905	0
37	20231207	200700	344158245	2905	2905	2905	2905	0
38	20231207	200600	344158245	2905	2905	2905	2905	0
39	20231207	200500	344158245	2905	2905	2905	2905	0
40	20231207	200400	344158245	2905	2905	2905	2905	0
41	20231207	200300	344158245	2905	2905	2905	2905	0
42	20231207	200200	344158245	2905	2905	2905	2905	0
43	20231207	200100	344158245	2905	2905	2905	2905	0
44	20231207	200000	344158245	2905	2905	2905	2905	0
45	20231207	195900	344158245	2905	2905	2905	2905	0
46	20231207	195800	344158245	2905	2905	2905	2905	0
47	20231207	195700	344158245	2905	2905	2905	2905	0
48	20231207	195600	344158245	2905	2905	2905	2905	0
49	20231207	195500	344158245	2905	2905	2905	2905	0
50	20231207	195400	344158245	2905	2905	2905	2905	0
51	20231207	195300	344158245	2905	2905	2905	2905	0
52	20231207	195200	344158245	2905	2905	2905	2905	0
53	20231207	195100	344158245	2905	2905	2905	2905	0
54	20231207	195000	344158245	2905	2905	2905	2905	0
55	20231207	194900	344158245	2905	2905	2905	2905	0
56	20231207	194800	344158245	2905	2905	2905	2905	0
57	20231207	194700	344158245	2905	2905	2905	2905	0
58	20231207	194600	344158245	2905	2905	2905	2905	0
59	20231207	194500	344158245	2905	2905	2905	2905	0
60	20231207	194400	344158245	2905	2905	2905	2905	0
61	20231207	194300	344158245	2905	2905	2905	2905	0
62	20231207	194200	344158245	2905	2905	2905	2905	2676
63	20231207	194100	344158245	2905	2905	2905	2905	0
64	20231207	194000	344158245	2905	2905	2905	2905	0
65	20231207	193900	344158245	2905	2905	2905	2905	0
66	20231207	193800	344158245	2905	2905	2905	2905	0
67	20231207	193700	344158245	2905	2905	2905	2905	0
68	20231207	193600	344158245	2905	2905	2905	2905	0
69	20231207	193500	344158245	2905	2905	2905	2905	0
70	20231207	193400	344158245	2905	2905	2905	2905	0
71	20231207	193300	344158245	2905	2905	2905	2905	0
72	20231207	193200	344158245	2905	2905	2905	2905	0
73	20231207	193100	344158245	2905	2905	2905	2905	0
74	20231207	193000	344158245	2905	2905	2905	2905	0
75	20231207	192900	344158245	2905	2905	2905	2905	0
76	20231207	192800	344158245	2905	2905	2905	2905	0
77	20231207	192700	344158245	2905	2905	2905	2905	0
78	20231207	192600	344158245	2905	2905	2905	2905	0
79	20231207	192500	344158245	2905	2905	2905	2905	0
80	20231207	192400	344158245	2905	2905	2905	2905	0
81	20231207	192300	344158245	2905	2905	2905	2905	0
82	20231207	192200	344158245	2905	2905	2905	2905	0
83	20231207	192100	344158245	2905	2905	2905	2905	0
84	20231207	192000	344158245	2905	2905	2905	2905	0
85	20231207	191900	344158245	2905	2905	2905	2905	0
86	20231207	191800	344158245	2905	2905	2905	2905	0
87	20231207	191700	344158245	2905	2905	2905	2905	0
88	20231207	191600	344158245	2905	2905	2905	2905	0
89	20231207	191500	344158245	2905	2905	2905	2905	0
90	20231207	191400	344158245	2905	2905	2905	2905	0
91	20231207	191300	344158245	2905	2905	2905	2905	0
92	20231207	191200	344158245	2905	2905	2905	2905	2676
93	20231207	191100	344158245	2905	2905	2905	2905	0
94	20231207	191000	344158245	2905	2905	2905	2905	0
95	20231207	190900	344158245	2905	2905	2905	2905	0
96	20231207	190800	344158245	2905	2905	2905	2905	0
97	20231207	190700	344158245	2905	2905	2905	2905	0
98	20231207	190600	344158245	2905	2905	2905	2905	0
99	20231207	190500	344158245	2905	2905	2905	2905	0
100	20231207	190400	344158245	2905	2905	2905	2905	0
101	20231207	190300	344158245	2905	2905	2905	2905	0
102	20231207	190200	344158245	2905	2905	2905	2905	0
103	20231207	190100	344158245	2905	2905	2905	2905	0
104	20231207	190000	344158245	2905	2905	2905	2905	0
105	20231207	185900	344158245	2905	2905	2905	2905	0
106	20231207	185800	344158245	2905	2905	2905	2905	0
107	20231207	185700	344158245	2905	2905	2905	2905	0
108	20231207	185600	344158245	2905	2905	2905	2905	0
109	20231207	185500	344158245	2905	2905	2905	2905	0
110	20231207	185400	344158245	2905	2905	2905	2905	0
111	20231207	185300	344158245	2905	2905	2905	2905	0
112	20231207	185200	344158245	2905	2905	2905	2905	0
113	20231207	185100	344158245	2905	2905	2905	2905	0
114	20231207	185000	344158245	2905	2905	2905	2905	0
115	20231207	184900	344158245	2905	2905	2905	2905	0
116	20231207	184800	344158245	2905	2905	2905	2905	0
117	20231207	184700	344158245	2905	2905	2905	2905	0
118	20231207	184600	344158245	2905	2905	2905	2905	0
119	20231207	184500	344158245	2905	2905	2905	2905	0
120	20231207	184400	344158245	2905	2905	2905	2905	0
121	20231207	184300	344158245	2905	2905	2905	2905	0
122	20231207	184200	344158245	2905	2905	2905	2905	2676
123	20231207	184100	344158245	2905	2905	2905	2905	0
124	20231207	184000	344158245	2905	2905	2905	2905	0
125	20231207	183900	344158245	2905	2905	2905	2905	0
126	20231207	183800	344158245	2905	2905	2905	2905	0
127	20231207	183700	344158245	2905	2905	2905	2905	0
128	20231207	183600	344158245	2905	2905	2905	2905	0
129	20231207	183500	344158245	2905	2905	2905	2905	0
130	20231207	183400	344158245	2905	2905	2905	2905	0
131	20231207	183300	344158245	2905	2905	2905	2905	0
132	20231207	183200	344158245	2905	2905	2905	2905	0
133	20231207	183100	344158245	2905	2905	2905	2905	0
134	20231207	183000	344158245	2905	2905	2905	2905	0
135	20231207	182900	344158245	2905	2905	2905	2905	0
136	20231207	182800	344158245	2905	2905	2905	2905	0
137	20231207	182700	344158245	2905	2905	2905	2905	0
138	20231207	182600	344158245	2905	2905	2905	2905	0
139	20231207	182500	344158245	2905	2905	2905	2905	0
140	20231207	182400	344158245	2905	2905	2905	2905	0
141	20231207	182300	344158245	2905	2905	2905	2905	0
142	20231207	182200	344158245	2905	2905	2905	2905	0
143	20231207	182100	344158245	2905	2905	2905	2905	0
144	20231207	182000	344158245	2905	2905	2905	2905	0
145	20231207	181900	344158245	2905	2905	2905	2905	0
146	20231207	181800	344158245	2905	2905	2905	2905	0
147	20231207	181700	344158245	2905	2905	2905	2905	0
148	20231207	181600	344158245	2905	2905	2905	2905	0
149	20231207	181500	344158245	2905	2905	2905	2905	0
150	20231207	181400	344158245	2905	2905	2905	2905	0
151	20231207	181300	344158245	2905	2905	2905	2905	0
152	20231207	181200	344158245	2905	2905	2905	2905	2676
153	20231207	181100	344158245	2905	2905	2905	2905	0
154	20231207	181000	344158245	2905	2905	2905	2905	0
155	20231207	180900	344158245	2905	2905	2905	2905	0
156	20231207	180800	344158245	2905	2905	2905	2905	0
157	20231207	180700	344158245	2905	2905	2905	2905	0
158	20231207	180600	344158245	2905	2905	2905	2905	0
159	20231207	180500	344158245	2905	2905	2905	2905	0
160	20231207	180400	344158245	2905	2905	2905	2905	0
161	20231207	180300	344158245	2905	2905	2905	2905	0
162	20231207	180200	344158245	2905	2905	2905	2905	0
163	20231207	180100	344158245	2905	2905	2905	2905	0
164	20231207	180000	344158245	2905	2905	2905	2905	0
165	20231207	175900	344158245	2905	2905	2905	2905	0
166	20231207	175800	344158245	2905	2905	2905	2905	0
167	20231207	175700	344158245	2905	2905	2905	2905	0
168	20231207	175600	344158245	2905	2905	2905	2905	0
169	20231207	175500	344158245	2905	2905	2905	2905	0
170	20231207	175400	344158245	2905	2905	2905	2905	0
171	20231207	175300	344158245	2905	2905	2905	2905	0
172	20231207	175200	344158245	2905	2905	2905	2905	0
173	20231207	175100	344158245	2905	2905	2905	2905	0
174	20231207	175000	344158245	2905	2905	2905	2905	0
175	20231207	174900	344158245	2905	2905	2905	2905	0
176	20231207	174800	344158245	2905	2905	2905	2905	0
177	20231207	174700	344158245	2905	2905	2905	2905	0
178	20231207	174600	344158245	2905	2905	2905	2905	0
179	20231207	174500	344158245	2905	2905	2905	2905	0
180	20231207	174400	344158245	2905	2905	2905	2905	0
181	20231207	174300	344158245	2905	2905	2905	2905	0
182	20231207	174200	344158245	2905	2905	2905	2905	2676
183	20231207	174100	344158245	2905	2905	2905	2905	0
184	20231207	174000	344158245	2905	2905	2905	2905	0
185	20231207	173900	344158245	2905	2905	2905	2905	0
186	20231207	173800	344158245	2905	2905	2905	2905	0
187	20231207	173700	344158245	2905	2905	2905	2905	0
188	20231207	173600	344158245	2905	2905	2905	2905	0
189	20231207	173500	344158245	2905	2905	2905	2905	0
190	20231207	173400	344158245	2905	2905	2905	2905	0
191	20231207	173300	344158245	2905	2905	2905	2905	0
192	20231207	173200	344158245	2905	2905	2905	2905	0
193	20231207	173100	344158245	2905	2905	2905	2905	0
194	20231207	173000	344158245	2905	2905	2905	2905	0
195	20231207	172900	344158245	2905	2905	2905	2905	0
196	20231207	172800	344158245	2905	2905	2905	2905	0
197	20231207	172700	344158245	2905	2905	2905	2905	0
198	20231207	172600	344158245	2905	2905	2905	2905	0
199	20231207	172500	344158245	2905	2905	2905	2905	0
200	20231207	172400	344158245	2905	2905	2905	2905	0
201	20231207	172300	344158245	2905	2905	2905	2905	0
202	20231207	172200	344158245	2905	2905	2905	2905	0
203	20231207	172100	344158245	2905	2905	2905	2905	0
204	20231207	172000	344158245	2905	2905	2905	2905	0
205	20231207	171900	344158245	2905	2905	2905	2905	0
206	20231207	171800	344158245	2905	2905	2905	2905	0
207	20231207	171700	344158245	2905	2905	2905	2905	0
208	20231207	171600	344158245	2905	2905	2905	2905	0
209	20231207	171500	344158245	2905	2905	2905	2905	0
210	20231207	171400	344158245	2905	2905	2905	2905	0
211	20231207	171300	344158245	2905	2905	2905	2905	0
212	20231207	171200	344158245	2905	2905	2905	2905	2676
213	20231207	171100	344158245	2905	2905	2905	2905	0
214	20231207	171000	344158245	2905	2905	2905	2905	0
215	20231207	170900	344158245	2905	2905	2905	2905	0
216	20231207	170800	344158245	2905	2905	2905	2905	0
217	20231207	170700	344158245	2905	2905	2905	2905	0
218	20231207	170600	344158245	2905	2905	2905	2905	0
219	20231207	170500	344158245	2905	2905	2905	2905	0
220	20231207	170400	344158245	2905	2905	2905	2905	0
221	20231207	170300	344158245	2905	2905	2905	2905	0
222	20231207	170200	344158245	2905	2905	2905	2905	0
223	20231207	170100	344158245	2905	2905	2905	2905	0
224	20231207	170000	344158245	2905	2905	2905	2905	0
225	20231207	165900	344158245	2905	2905	2905	2905	0
226	20231207	165800	344158245	2905	2905	2905	2905	0
227	20231207	165700	344158245	2905	2905	2905	2905	0
228	20231207	165600	344158245	2905	2905	2905	2905	0
229	20231207	165500	344158245	2905	2905	2905	2905	0
230	20231207	165400	344158245	2905	2905	2905	2905	0
231	20231207	165300	344158245	2905	2905	2905	2905	0
232	20231207	165200	344158245	2905	2905	2905	2905	0
233	20231207	165100	344158245	2905	2905	2905	2905	0
234	20231207	165000	344158245	2905	2905	2905	2905	0
235	20231207	164900	344158245	2905	2905	2905	2905	0
236	20231207	164800	344158245	2905	2905	2905	2905	0
237	20231207	164700	344158245	2905	2905	2905	2905	0
238	20231207	164600	344158245	2905	2905	2905	2905	0
239	20231207	164500	344158245	2905	2905	2905	2905	0
240	20231207	164400	344158245	2905	2905	2905	2905	0
241	20231207	164300	344158245	2905	2905	2905	2905	0
242	20231207	164200	344158245	2905	2905	2905	2905	2676
243	20231207	164100	344158245	2905	2905	2905	2905	0
244	20231207	164000	344158245	2905	2905	2905	2905	0
245	20231207	163900	344158245	2905	2905	2905	2905	0
246	20231207	163800	344158245	2905	2905	2905	2905	0
247	20231207	163700	344158245	2905	2905	2905	2905	0
248	20231207	163600	344158245	2905	2905	2905	2905	0
249	20231207	163500	344158245	2905	2905	2905	2905	0
250	20231207	163400	344158245	2905	2905	2905	2905	0
251	20231207	163300	344158245	2905	2905	2905	2905	0
252	20231207	163200	344158245	2905	2905	2905	2905	0
253	20231207	163100	344158245	2905	2905	2905	2905	0
254	20231207	163000	344158245	2905	2905	2905	2905	0
255	20231207	162900	344158245	2905	2905	2905	2905	0
256	20231207	162800	344158245	2905	2905	2905	2905	0
257	20231207	162700	344158245	2905	2905	2905	2905	0
258	20231207	162600	344158245	2905	2905	2905	2905	0
259	20231207	162500	344158245	2905	2905	2905	2905	0
260	20231207	162400	344158245	2905	2905	2905	2905	0
261	20231207	162300	344158245	2905	2905	2905	2905	0
262	20231207	162200	344158245	2905	2905	2905	2905	0
263	20231207	162100	344158245	2905	2905	2905	2905	0
264	20231207	162000	344158245	2905	2905	2905	2905	0
265	20231207	161900	344158245	2905	2905	2905	2905	0
266	20231207	161800	344158245	2905	2905	2905	2905	0
267	20231207	161700	344158245	2905	2905	2905	2905	0
268	20231207	161600	344158245	2905	2905	2905	2905	0
269	20231207	161500	344158245	2905	2905	2905	2905	0
270	20231207	161400	344158245	2905	2905	2905	2905	0
271	20231207	161300	344158245	2905	2905	2905	2905	0
272	20231207	161200	344158245	2905	2905	2905	2905	2676
273	20231207	161100	344158245	2905	2905	2905	2905	0
274	20231207	161000	344158245	2905	2905	2905	2905	0
275	20231207	160900	344158245	2905	2905	2905	2905	0
276	20231207	160800	344158245	2905	2905	2905	2905	0
277	20231207	160700	344158245	2905	2905	2905	2905	0
278	20231207	160600	344158245	2905	2905	2905	2905	0
279	20231207	160500	344158245	2905	2905	2905	2905	0
280	20231207	160400	344158245	2905	2905	2905	2905	0
281	20231207	160300	344158245	2905	2905	2905	2905	0
282	20231207	160200	344158245	2905	2905	2905	2905	0
283	20231207	160100	344158245	2905	2905	2905	2905	0
284	20231207	160000	344158245	2905	2905	2905	2905	0
285	20231207	155900	344158245	2905	2905	2905	2905	0
286	20231207	155800	344158245	2905	2905	2905	2905	0
287	20231207	155700	344158245	2905	2905	2905	2905	0
288	20231207	155600	344158245	2905	2905	2905	2905	0
289	20231207	155500	344158245	2905	2905	2905	2905	0
290	20231207	155400	344158245	2905	2905	2905	2905	0
291	20231207	155300	344158245	2905	2905	2905	2905	0
292	20231207	155200	344158245	2905	2905	2905	2905	0
293	20231207	155100	344158245	2905	2905	2905	2905	0
294	20231207	155000	344158245	2905	2905	2905	2905	0
295	20231207	154900	344158245	2905	2905	2905	2905	0
296	20231207	154800	344158245	2905	2905	2905	2905	0
297	20231207	154700	344158245	2905	2905	2905	2905	0
298	20231207	154600	344158245	2905	2905	2905	2905	0
299	20231207	154500	344158245	2905	2905	2905	2905	0
300	20231207	154400	344158245	2905	2905	2905	2905	0
301	20231207	154300	344158245	2905	2905	2905	2905	0
302	20231207	154200	344158245	2905	2905	2905	2905	2676
303	20231207	154100	344158245	2905	2905	2905	2905	0
304	20231207	154000	344158245	2905	2905	2905	2905	0
305	20231207	153900	344158245	2905	2905	2905	2905	0
306	20231207	153800	344158245	2905	2905	2905	2905	0
307	20231207	153700	344158245	2905	2905	2905	2905	0
308	20231207	153600	344158245	2905	2905	2905	2905	0
309	20231207	153500	344158245	2905	2905	2905	2905	0
310	20231207	153400	344158245	2905	2905	2905	2905	0
311	20231207	153300	344158245	2905	2905	2905	2905	0
312	20231207	153200	344158245	2905	2905	2905	2905	0
313	20231207	153100	344158245	2905	2905	2905	2905	0
314	20231207	153000	344158245	2905	2905	2905	2905	2676
315	20231207	152900	336384465	2905	2905	2905	2905	0
316	20231207	152800	336384465	2905	2905	2905	2905	0
317	20231207	152700	336384465	2905	2905	2905	2905	0
318	20231207	152600	336384465	2905	2905	2905	2905	0
319	20231207	152500	336384465	2905	2905	2905	2905	0
320	20231207	152400	336384465	2905	2905	2905	2905	0
321	20231207	152300	336384465	2905	2905	2905	2905	0
322	20231207	152200	336384465	2905	2905	2905	2905	0
323	20231207	152100	336384465	2905	2905	2905	2905	0
324	20231207	152000	336384465	2905	2905	2905	2905	0
325	20231207	151900	336384465	2905	2905	2905	2905	200
326	20231207	151800	335803465	2905	2905	2905	2905	201
327	20231207	151700	335219560	2910	2910	2910	2910	0
328	20231207	151600	335219560	2910	2910	2910	2910	476
329	20231207	151500	333834400	2910	2910	2910	2910	128
330	20231207	151400	333461920	2910	2910	2910	2910	0
331	20231207	151300	333461920	2910	2910	2910	2910	7
332	20231207	151200	333441550	2910	2910	2910	2910	0
333	20231207	151100	333441550	2910	2910	2910	2910	858
334	20231207	151000	330944770	2910	2910	2910	2910	300
335	20231207	150900	330071770	2910	2900	2910	2900	1313
336	20231207	150800	326264060	2905	2905	2905	2905	1472
337	20231207	150700	321987900	2910	2910	2910	2910	180
338	20231207	150600	321464100	2910	2910	2910	2910	0
339	20231207	150500	321464100	2910	2910	2910	2910	0
340	20231207	150400	321464100	2910	2910	2910	2910	1
341	20231207	150300	321461190	2905	2905	2905	2905	0
342	20231207	150200	321461190	2905	2905	2905	2905	0
343	20231207	150100	321461190	2905	2905	2905	2905	82
344	20231207	150000	321222980	2910	2900	2910	2900	252
345	20231207	145900	320491840	2905	2905	2905	2905	2601
346	20231207	145800	312935935	2920	2920	2920	2920	0
347	20231207	145700	312935935	2920	2920	2920	2920	0
348	20231207	145600	312935935	2920	2920	2920	2920	0
349	20231207	145500	312935935	2920	2920	2920	2920	0
350	20231207	145400	312935935	2920	2920	2920	2920	0
351	20231207	145300	312935935	2920	2920	2920	2920	0
352	20231207	145200	312935935	2920	2920	2920	2920	1
353	20231207	145100	312933015	2905	2905	2905	2905	2000
354	20231207	145000	307123015	2920	2920	2920	2920	30
355	20231207	144900	307035415	2920	2920	2920	2920	0
356	20231207	144800	307035415	2920	2920	2920	2905	3
357	20231207	144700	307026670	2905	2905	2905	2905	150
358	20231207	144600	306590920	2905	2905	2905	2905	211
359	20231207	144500	305977965	2920	2920	2920	2920	0
360	20231207	144400	305977965	2920	2905	2920	2905	4
361	20231207	144300	305966330	2910	2910	2910	2910	100
362	20231207	144200	305675330	2910	2910	2910	2910	967
363	20231207	144100	302861360	2910	2910	2910	2910	1
364	20231207	144000	302858450	2910	2910	2910	2905	600
365	20231207	143900	301114450	2910	2910	2910	2910	27
366	20231207	143800	301035880	2905	2905	2905	2905	0
367	20231207	143700	301035880	2905	2910	2910	2905	153
368	20231207	143600	300591245	2920	2920	2920	2920	0
369	20231207	143500	300591245	2920	2920	2920	2920	208
370	20231207	143400	299983885	2920	2910	2920	2905	5221
371	20231207	143300	284811365	2920	2910	2920	2910	54
372	20231207	143200	284654205	2920	2920	2920	2920	0
373	20231207	143100	284654205	2920	2920	2920	2920	0
374	20231207	143000	284654205	2920	2920	2920	2920	0
375	20231207	142900	284654205	2920	2920	2920	2920	2
376	20231207	142800	284648365	2910	2920	2920	2910	12
377	20231207	142700	284613335	2920	2920	2920	2920	0
378	20231207	142600	284613335	2920	2920	2920	2920	0
379	20231207	142500	284613335	2920	2920	2920	2920	0
380	20231207	142400	284613335	2920	2920	2920	2920	0
381	20231207	142300	284613335	2920	2920	2920	2920	1
382	20231207	142200	284610415	2920	2920	2920	2920	78
383	20231207	142100	284382655	2920	2920	2920	2920	0
384	20231207	142000	284382655	2920	2920	2920	2920	40
385	20231207	141900	284265855	2920	2910	2920	2910	23
386	20231207	141800	284198895	2910	2910	2910	2910	0
387	20231207	141700	284198895	2910	2910	2910	2910	0
388	20231207	141600	284198895	2910	2920	2920	2910	2
389	20231207	141500	284193065	2910	2910	2910	2910	500
390	20231207	141400	282738065	2910	2910	2910	2910	205
391	20231207	141300	282141515	2920	2920	2920	2920	0
392	20231207	141200	282141515	2920	2920	2920	2920	50
393	20231207	141100	281995515	2925	2925	2925	2925	1
394	20231207	141000	281992590	2925	2925	2925	2925	1
395	20231207	140900	281989665	2910	2910	2910	2910	0
396	20231207	140800	281989665	2910	2915	2915	2910	582
397	20231207	140700	280295635	2915	2915	2915	2915	1673
398	20231207	140600	275418840	2925	2915	2925	2915	235
399	20231207	140500	274733515	2925	2925	2925	2925	0
400	20231207	140400	274733515	2925	2925	2925	2925	0
401	20231207	140300	274733515	2925	2925	2925	2925	1
402	20231207	140200	274730590	2920	2920	2920	2920	0
403	20231207	140100	274730590	2920	2920	2920	2920	0
404	20231207	140000	274730590	2920	2920	2920	2920	256
405	20231207	135900	273983070	2920	2920	2920	2920	0
406	20231207	135800	273983070	2920	2920	2920	2920	203
407	20231207	135700	273390310	2920	2920	2920	2920	172
408	20231207	135600	272888070	2920	2920	2920	2920	50
409	20231207	135500	272742070	2925	2925	2925	2925	0
410	20231207	135400	272742070	2925	2925	2925	2925	0
411	20231207	135300	272742070	2925	2925	2925	2925	0
412	20231207	135200	272742070	2925	2925	2925	2925	0
413	20231207	135100	272742070	2925	2925	2925	2925	0
414	20231207	135000	272742070	2925	2915	2925	2915	11
415	20231207	134900	272709975	2915	2915	2915	2915	450
416	20231207	134800	271398225	2920	2920	2920	2920	656
417	20231207	134700	269482705	2920	2920	2920	2920	397
418	20231207	134600	268323465	2925	2925	2925	2925	0
419	20231207	134500	268323465	2925	2925	2925	2925	0
420	20231207	134400	268323465	2925	2925	2925	2925	0
421	20231207	134300	268323465	2925	2925	2925	2925	0
422	20231207	134200	268323465	2925	2925	2925	2925	0
423	20231207	134100	268323465	2925	2925	2925	2925	12
424	20231207	134000	268288365	2930	2930	2930	2930	0
425	20231207	133900	268288365	2930	2930	2930	2930	0
426	20231207	133800	268288365	2930	2930	2930	2930	0
427	20231207	133700	268288365	2930	2930	2930	2930	0
428	20231207	133600	268288365	2930	2930	2930	2930	1
429	20231207	133500	268285435	2920	2920	2920	2920	0
430	20231207	133400	268285435	2920	2920	2920	2920	0
431	20231207	133300	268285435	2920	2920	2920	2920	0
432	20231207	133200	268285435	2920	2920	2920	2920	0
433	20231207	133100	268285435	2920	2920	2920	2920	0
434	20231207	133000	268285435	2920	2925	2925	2920	1500
435	20231207	132900	263904395	2925	2925	2925	2925	0
436	20231207	132800	263904395	2925	2925	2925	2925	0
437	20231207	132700	263904395	2925	2925	2925	2925	0
438	20231207	132600	263904395	2925	2930	2930	2925	69
439	20231207	132500	263702565	2935	2935	2935	2935	1
440	20231207	132400	263699630	2935	2935	2935	2935	0
441	20231207	132300	263699630	2935	2935	2935	2935	0
442	20231207	132200	263699630	2935	2935	2935	2935	0
443	20231207	132100	263699630	2935	2935	2935	2935	0
444	20231207	132000	263699630	2935	2935	2935	2935	1
445	20231207	131900	263696695	2925	2925	2925	2925	0
446	20231207	131800	263696695	2925	2925	2925	2925	1357
447	20231207	131700	259727470	2935	2935	2935	2935	0
448	20231207	131600	259727470	2935	2935	2935	2935	38
449	20231207	131500	259615940	2935	2935	2935	2935	0
450	20231207	131400	259615940	2935	2935	2935	2935	0
451	20231207	131300	259615940	2935	2935	2935	2935	0
452	20231207	131200	259615940	2935	2935	2935	2935	1
453	20231207	131100	259613005	2935	2935	2935	2935	0
454	20231207	131000	259613005	2935	2935	2935	2935	0
455	20231207	130900	259613005	2935	2935	2935	2935	0
456	20231207	130800	259613005	2935	2935	2935	2935	0
457	20231207	130700	259613005	2935	2935	2935	2935	0
458	20231207	130600	259613005	2935	2940	2940	2935	535
459	20231207	130500	258040195	2935	2935	2935	2935	0
460	20231207	130400	258040195	2935	2930	2935	2930	94
461	20231207	130300	257764310	2925	2925	2925	2925	0
462	20231207	130200	257764310	2925	2925	2925	2925	161
463	20231207	130100	257293385	2935	2935	2935	2935	0
464	20231207	130000	257293385	2935	2935	2935	2935	0
465	20231207	125900	257293385	2935	2935	2935	2935	0
466	20231207	125800	257293385	2935	2935	2935	2935	0
467	20231207	125700	257293385	2935	2935	2935	2935	0
468	20231207	125600	257293385	2935	2935	2935	2935	0
469	20231207	125500	257293385	2935	2935	2935	2935	1
470	20231207	125400	257290450	2935	2935	2935	2935	0
471	20231207	125300	257290450	2935	2935	2935	2935	0
472	20231207	125200	257290450	2935	2935	2935	2935	0
473	20231207	125100	257290450	2935	2935	2935	2935	400
474	20231207	125000	256116450	2935	2935	2935	2935	0
475	20231207	124900	256116450	2935	2935	2935	2935	0
476	20231207	124800	256116450	2935	2935	2935	2935	0
477	20231207	124700	256116450	2935	2935	2935	2935	1
478	20231207	124600	256113515	2925	2925	2925	2925	144
479	20231207	124500	255692315	2935	2935	2935	2935	1
480	20231207	124400	255689380	2925	2925	2925	2925	1000
481	20231207	124300	252764380	2925	2925	2925	2925	2085
482	20231207	124200	246665755	2925	2920	2925	2920	6463
483	20231207	124100	227763585	2920	2920	2920	2920	1
484	20231207	124000	227760665	2925	2920	2925	2915	340
485	20231207	123900	226769365	2920	2920	2920	2920	200
486	20231207	123800	226185365	2920	2920	2920	2920	100
487	20231207	123700	225893365	2920	2925	2925	2920	101
488	20231207	123600	225598440	2920	2920	2920	2920	200
489	20231207	123500	225014440	2925	2925	2925	2925	0
490	20231207	123400	225014440	2925	2925	2925	2925	112
491	20231207	123300	224686840	2925	2925	2925	2925	1
492	20231207	123200	224683915	2920	2920	2920	2920	0
493	20231207	123100	224683915	2920	2920	2920	2920	20
494	20231207	123000	224625515	2915	2915	2915	2915	0
495	20231207	122900	224625515	2915	2915	2915	2915	0
496	20231207	122800	224625515	2915	2915	2915	2915	0
497	20231207	122700	224625515	2915	2915	2915	2915	0
498	20231207	122600	224625515	2915	2915	2915	2915	536
499	20231207	122500	223063075	2925	2925	2925	2925	0
500	20231207	122400	223063075	2925	2925	2925	2925	0
501	20231207	122300	223063075	2925	2915	2925	2915	180
502	20231207	122200	222538365	2915	2915	2915	2915	0
503	20231207	122100	222538365	2915	2915	2915	2915	0
504	20231207	122000	222538365	2915	2915	2915	2915	0
505	20231207	121900	222538365	2915	2915	2915	2915	0
506	20231207	121800	222538365	2915	2915	2915	2915	105
507	20231207	121700	222232290	2915	2915	2915	2915	0
508	20231207	121600	222232290	2915	2915	2915	2915	493
509	20231207	121500	220795195	2915	2915	2915	2915	0
510	20231207	121400	220795195	2915	2915	2915	2915	0
511	20231207	121300	220795195	2915	2915	2915	2915	0
512	20231207	121200	220795195	2915	2915	2915	2915	0
513	20231207	121100	220795195	2915	2915	2915	2915	7
514	20231207	121000	220774790	2915	2915	2915	2915	0
515	20231207	120900	220774790	2915	2915	2915	2915	27
516	20231207	120800	220696085	2910	2910	2910	2905	2738
517	20231207	120700	212737440	2915	2915	2915	2915	0
518	20231207	120600	212737440	2915	2915	2915	2915	0
519	20231207	120500	212737440	2915	2915	2915	2915	0
520	20231207	120400	212737440	2915	2915	2915	2915	5
521	20231207	120300	212722865	2915	2920	2920	2915	397
522	20231207	120200	211563630	2920	2915	2920	2915	2744
523	20231207	120100	203562010	2915	2915	2915	2915	5042
524	20231207	120000	188864580	2905	2905	2905	2905	250
525	20231207	115900	188138330	2910	2915	2915	2910	2267
526	20231207	115800	181536795	2915	2915	2915	2915	4
527	20231207	115700	181525135	2920	2920	2920	2920	0
528	20231207	115600	181525135	2920	2920	2920	2920	0
529	20231207	115500	181525135	2920	2920	2920	2920	0
530	20231207	115400	181525135	2920	2920	2920	2920	1
531	20231207	115300	181522215	2915	2915	2915	2915	0
532	20231207	115200	181522215	2915	2915	2915	2915	133
533	20231207	115100	181134520	2910	2910	2910	2910	0
534	20231207	115000	181134520	2910	2910	2910	2910	0
535	20231207	114900	181134520	2910	2910	2910	2910	794
536	20231207	114800	178823980	2910	2910	2910	2910	0
537	20231207	114700	178823980	2910	2910	2910	2910	52
538	20231207	114600	178672660	2925	2925	2925	2925	0
539	20231207	114500	178672660	2925	2925	2925	2925	0
540	20231207	114400	178672660	2925	2925	2925	2925	0
541	20231207	114300	178672660	2925	2925	2925	2925	56
542	20231207	114200	178508860	2910	2910	2910	2910	0
543	20231207	114100	178508860	2910	2910	2910	2910	0
544	20231207	114000	178508860	2910	2910	2910	2910	0
545	20231207	113900	178508860	2910	2910	2910	2910	50
546	20231207	113800	178363360	2910	2910	2910	2910	0
547	20231207	113700	178363360	2910	2910	2910	2910	0
548	20231207	113600	178363360	2910	2910	2910	2910	0
549	20231207	113500	178363360	2910	2910	2910	2910	158
550	20231207	113400	177903580	2910	2910	2910	2910	0
551	20231207	113300	177903580	2910	2910	2910	2910	200
552	20231207	113200	177321580	2910	2910	2910	2910	0
553	20231207	113100	177321580	2910	2910	2910	2910	0
554	20231207	113000	177321580	2910	2910	2910	2910	0
555	20231207	112900	177321580	2910	2910	2910	2910	30
556	20231207	112800	177234280	2910	2910	2910	2910	0
557	20231207	112700	177234280	2910	2910	2910	2910	1919
558	20231207	112600	171649990	2910	2910	2910	2910	0
559	20231207	112500	171649990	2910	2915	2915	2910	6850
560	20231207	112400	151700085	2920	2920	2920	2920	0
561	20231207	112300	151700085	2920	2920	2920	2915	32
562	20231207	112200	151606655	2920	2920	2920	2920	20
563	20231207	112100	151548255	2920	2920	2920	2920	0
564	20231207	112000	151548255	2920	2920	2920	2920	17
565	20231207	111900	151498615	2925	2925	2925	2925	20
566	20231207	111800	151440115	2925	2925	2925	2925	0
567	20231207	111700	151440115	2925	2925	2925	2915	342
568	20231207	111600	150443005	2915	2915	2915	2915	1
569	20231207	111500	150440090	2920	2920	2920	2920	0
570	20231207	111400	150440090	2920	2920	2920	2920	2383
571	20231207	111300	143481730	2915	2915	2915	2915	1000
572	20231207	111200	140566730	2910	2910	2910	2910	0
573	20231207	111100	140566730	2910	2910	2910	2910	0
574	20231207	111000	140566730	2910	2915	2915	2910	350
575	20231207	110900	139547980	2915	2915	2915	2915	0
576	20231207	110800	139547980	2915	2915	2915	2915	0
577	20231207	110700	139547980	2915	2915	2915	2915	3837
578	20231207	110600	128363125	2915	2915	2915	2915	0
579	20231207	110500	128363125	2915	2915	2915	2915	100
580	20231207	110400	128071625	2915	2915	2915	2915	302
581	20231207	110300	127191295	2915	2915	2915	2915	201
582	20231207	110200	126605380	2905	2905	2905	2905	0
583	20231207	110100	126605380	2905	2905	2905	2905	8
584	20231207	110000	126582140	2915	2905	2915	2905	609
585	20231207	105900	124810985	2910	2910	2910	2910	0
586	20231207	105800	124810985	2910	2910	2910	2910	0
587	20231207	105700	124810985	2910	2910	2910	2910	3
588	20231207	105600	124802255	2910	2910	2910	2910	0
589	20231207	105500	124802255	2910	2910	2910	2910	16
590	20231207	105400	124755695	2910	2910	2910	2910	20
591	20231207	105300	124697495	2910	2910	2910	2910	0
592	20231207	105200	124697495	2910	2910	2910	2910	5
593	20231207	105100	124682945	2915	2915	2915	2915	1
594	20231207	105000	124680030	2910	2910	2910	2910	1980
595	20231207	104900	118918230	2915	2915	2915	2915	0
596	20231207	104800	118918230	2915	2915	2915	2915	1
597	20231207	104700	118915315	2910	2910	2910	2910	0
598	20231207	104600	118915315	2910	2910	2910	2910	0
599	20231207	104500	118915315	2910	2910	2910	2910	54
600	20231207	104400	118758175	2915	2915	2915	2915	3
601	20231207	104300	118749430	2920	2920	2920	2920	1
602	20231207	104200	118746510	2920	2920	2920	2920	0
603	20231207	104100	118746510	2920	2920	2920	2920	3
604	20231207	104000	118737750	2905	2905	2905	2905	1
605	20231207	103900	118734845	2905	2905	2905	2905	0
606	20231207	103800	118734845	2905	2905	2905	2905	501
607	20231207	103700	117279440	2920	2920	2920	2920	0
608	20231207	103600	117279440	2920	2920	2920	2920	0
609	20231207	103500	117279440	2920	2920	2920	2920	0
610	20231207	103400	117279440	2920	2920	2920	2920	5
611	20231207	103300	117264840	2910	2910	2910	2910	32
612	20231207	103200	117171720	2910	2910	2910	2910	1
613	20231207	103100	117168810	2910	2910	2910	2910	0
614	20231207	103000	117168810	2910	2910	2910	2910	65
615	20231207	102900	116979660	2910	2910	2910	2910	10
616	20231207	102800	116950560	2905	2910	2910	2905	1548
617	20231207	102700	112445965	2910	2910	2910	2910	71
618	20231207	102600	112239355	2910	2910	2910	2910	0
619	20231207	102500	112239355	2910	2910	2910	2910	0
620	20231207	102400	112239355	2910	2910	2910	2910	0
621	20231207	102300	112239355	2910	2910	2910	2910	0
622	20231207	102200	112239355	2910	2910	2910	2910	8
623	20231207	102100	112216075	2905	2905	2905	2905	224
624	20231207	102000	111565355	2910	2910	2910	2910	0
625	20231207	101900	111565355	2910	2910	2910	2910	0
626	20231207	101800	111565355	2910	2910	2910	2910	2638
627	20231207	101700	103888775	2910	2910	2910	2910	234
628	20231207	101600	103207835	2910	2925	2925	2910	2
629	20231207	101500	103202000	2915	2915	2915	2915	2038
630	20231207	101400	97261230	2920	2925	2925	2920	322
631	20231207	101300	96319930	2925	2925	2925	2925	0
632	20231207	101200	96319930	2925	2925	2925	2925	500
633	20231207	101100	94857430	2925	2910	2925	2910	1020
634	20231207	101000	91874930	2915	2915	2915	2915	15
635	20231207	100900	91831205	2915	2915	2915	2915	0
636	20231207	100800	91831205	2915	2920	2920	2915	31
637	20231207	100700	91740790	2930	2915	2930	2915	81
638	20231207	100600	91504660	2915	2910	2915	2910	801
639	20231207	100500	89169750	2910	2915	2915	2910	670
640	20231207	100400	87216840	2915	2915	2915	2915	461
641	20231207	100300	85873025	2925	2915	2925	2915	1500
642	20231207	100200	81490525	2925	2925	2925	2925	1
643	20231207	100100	81487600	2915	2915	2915	2915	479
644	20231207	100000	80091315	2925	2925	2930	2925	300
645	20231207	095900	79212945	2920	2920	2920	2920	0
646	20231207	095800	79212945	2920	2920	2920	2920	0
647	20231207	095700	79212945	2920	2920	2920	2920	574
648	20231207	095600	77536865	2920	2920	2920	2920	0
649	20231207	095500	77536865	2920	2920	2920	2920	0
650	20231207	095400	77536865	2920	2925	2925	2920	151
651	20231207	095300	77095940	2925	2925	2925	2925	0
652	20231207	095200	77095940	2925	2925	2925	2925	10
653	20231207	095100	77066690	2930	2930	2930	2930	0
654	20231207	095000	77066690	2930	2930	2930	2930	10
655	20231207	094900	77037390	2935	2935	2935	2935	0
656	20231207	094800	77037390	2935	2935	2935	2935	3
657	20231207	094700	77028585	2935	2935	2935	2935	2
658	20231207	094600	77022715	2935	2935	2935	2935	1
659	20231207	094500	77019780	2920	2920	2920	2920	100
660	20231207	094400	76727780	2920	2925	2925	2920	1000
661	20231207	094300	73806535	2940	2940	2940	2940	0
662	20231207	094200	73806535	2940	2940	2940	2940	0
663	20231207	094100	73806535	2940	2940	2940	2940	10
664	20231207	094000	73777135	2940	2940	2940	2940	310
665	20231207	093900	72865735	2945	2945	2945	2945	0
666	20231207	093800	72865735	2945	2945	2945	2945	5
667	20231207	093700	72851010	2945	2925	2945	2925	127
668	20231207	093600	72478200	2930	2925	2930	2925	1953
669	20231207	093500	66765660	2925	2915	2925	2910	109
670	20231207	093400	66448255	2910	2910	2910	2910	1777
671	20231207	093300	61277185	2910	2910	2910	2910	3261
672	20231207	093200	51787675	2910	2910	2910	2910	100
673	20231207	093100	51496675	2910	2910	2910	2910	0
674	20231207	093000	51496675	2910	2910	2910	2910	113
675	20231207	092900	51167845	2910	2910	2925	2910	251
676	20231207	092800	50437420	2910	2910	2915	2910	3691
677	20231207	092700	39696415	2915	2915	2915	2915	1439
678	20231207	092600	35501730	2920	2920	2920	2920	25
679	20231207	092500	35428730	2930	2930	2930	2930	0
680	20231207	092400	35428730	2930	2930	2930	2930	0
681	20231207	092300	35428730	2930	2915	2930	2915	1797
682	20231207	092200	30190440	2920	2920	2920	2920	493
683	20231207	092100	28750880	2930	2930	2930	2920	759
684	20231207	092000	26532930	2920	2920	2920	2920	10
685	20231207	091900	26503730	2920	2920	2920	2920	503
686	20231207	091800	25034970	2935	2935	2935	2935	0
687	20231207	091700	25034970	2935	2935	2935	2935	85
688	20231207	091600	24785495	2930	2920	2930	2920	388
689	20231207	091500	23649335	2920	2920	2920	2920	557
690	20231207	091400	22022895	2915	2920	2920	2915	80
691	20231207	091300	21789450	2920	2920	2920	2920	583
692	20231207	091200	20087090	2920	2920	2920	2920	637
693	20231207	091100	18227050	2920	2925	2925	2920	232
694	20231207	091000	17549605	2920	2925	2925	2920	1035
695	20231207	090900	14526305	2930	2930	2930	2930	0
696	20231207	090800	14526305	2930	2925	2930	2925	141
697	20231207	090700	14113875	2925	2925	2925	2925	150
698	20231207	090600	13675125	2925	2930	2930	2925	397
699	20231207	090500	12513415	2930	2930	2930	2930	64
700	20231207	090400	12325895	2925	2940	2940	2925	571
701	20231207	090300	10655675	2940	2925	2940	2920	720
702	20231207	090200	8552235	2920	2925	2925	2920	834
703	20231207	090100	6116020	2925	2940	2945	2925	1033
704	20231207	090000	3094225	2940	2925	2940	2925	1047