KissMeData/286750/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205400	464656700	2980	2980	2980	2980	2353
3	20231207	205300	464656700	2980	2980	2980	2980	0
4	20231207	205200	464656700	2980	2980	2980	2980	0
5	20231207	205100	464656700	2980	2980	2980	2980	0
6	20231207	205000	464656700	2980	2980	2980	2980	0
7	20231207	204900	464656700	2980	2980	2980	2980	0
8	20231207	204800	464656700	2980	2980	2980	2980	0
9	20231207	204700	464656700	2980	2980	2980	2980	0
10	20231207	204600	464656700	2980	2980	2980	2980	0
11	20231207	204500	464656700	2980	2980	2980	2980	0
12	20231207	204400	464656700	2980	2980	2980	2980	0
13	20231207	204300	464656700	2980	2980	2980	2980	0
14	20231207	204200	464656700	2980	2980	2980	2980	0
15	20231207	204100	464656700	2980	2980	2980	2980	0
16	20231207	204000	464656700	2980	2980	2980	2980	0
17	20231207	203900	464656700	2980	2980	2980	2980	0
18	20231207	203800	464656700	2980	2980	2980	2980	0
19	20231207	203700	464656700	2980	2980	2980	2980	0
20	20231207	203600	464656700	2980	2980	2980	2980	0
21	20231207	203500	464656700	2980	2980	2980	2980	0
22	20231207	203400	464656700	2980	2980	2980	2980	0
23	20231207	203300	464656700	2980	2980	2980	2980	0
24	20231207	203200	464656700	2980	2980	2980	2980	0
25	20231207	203100	464656700	2980	2980	2980	2980	0
26	20231207	203000	464656700	2980	2980	2980	2980	0
27	20231207	202900	464656700	2980	2980	2980	2980	0
28	20231207	202800	464656700	2980	2980	2980	2980	0
29	20231207	202700	464656700	2980	2980	2980	2980	0
30	20231207	202600	464656700	2980	2980	2980	2980	0
31	20231207	202500	464656700	2980	2980	2980	2980	0
32	20231207	202400	464656700	2980	2980	2980	2980	2353
33	20231207	202300	464656700	2980	2980	2980	2980	0
34	20231207	202200	464656700	2980	2980	2980	2980	0
35	20231207	202100	464656700	2980	2980	2980	2980	0
36	20231207	202000	464656700	2980	2980	2980	2980	0
37	20231207	201900	464656700	2980	2980	2980	2980	0
38	20231207	201800	464656700	2980	2980	2980	2980	0
39	20231207	201700	464656700	2980	2980	2980	2980	0
40	20231207	201600	464656700	2980	2980	2980	2980	0
41	20231207	201500	464656700	2980	2980	2980	2980	0
42	20231207	201400	464656700	2980	2980	2980	2980	0
43	20231207	201300	464656700	2980	2980	2980	2980	0
44	20231207	201200	464656700	2980	2980	2980	2980	0
45	20231207	201100	464656700	2980	2980	2980	2980	0
46	20231207	201000	464656700	2980	2980	2980	2980	0
47	20231207	200900	464656700	2980	2980	2980	2980	0
48	20231207	200800	464656700	2980	2980	2980	2980	0
49	20231207	200700	464656700	2980	2980	2980	2980	0
50	20231207	200600	464656700	2980	2980	2980	2980	0
51	20231207	200500	464656700	2980	2980	2980	2980	0
52	20231207	200400	464656700	2980	2980	2980	2980	0
53	20231207	200300	464656700	2980	2980	2980	2980	0
54	20231207	200200	464656700	2980	2980	2980	2980	0
55	20231207	200100	464656700	2980	2980	2980	2980	0
56	20231207	200000	464656700	2980	2980	2980	2980	0
57	20231207	195900	464656700	2980	2980	2980	2980	0
58	20231207	195800	464656700	2980	2980	2980	2980	0
59	20231207	195700	464656700	2980	2980	2980	2980	0
60	20231207	195600	464656700	2980	2980	2980	2980	0
61	20231207	195500	464656700	2980	2980	2980	2980	0
62	20231207	195400	464656700	2980	2980	2980	2980	2353
63	20231207	195300	464656700	2980	2980	2980	2980	0
64	20231207	195200	464656700	2980	2980	2980	2980	0
65	20231207	195100	464656700	2980	2980	2980	2980	0
66	20231207	195000	464656700	2980	2980	2980	2980	0
67	20231207	194900	464656700	2980	2980	2980	2980	0
68	20231207	194800	464656700	2980	2980	2980	2980	0
69	20231207	194700	464656700	2980	2980	2980	2980	0
70	20231207	194600	464656700	2980	2980	2980	2980	0
71	20231207	194500	464656700	2980	2980	2980	2980	0
72	20231207	194400	464656700	2980	2980	2980	2980	0
73	20231207	194300	464656700	2980	2980	2980	2980	0
74	20231207	194200	464656700	2980	2980	2980	2980	0
75	20231207	194100	464656700	2980	2980	2980	2980	0
76	20231207	194000	464656700	2980	2980	2980	2980	0
77	20231207	193900	464656700	2980	2980	2980	2980	0
78	20231207	193800	464656700	2980	2980	2980	2980	0
79	20231207	193700	464656700	2980	2980	2980	2980	0
80	20231207	193600	464656700	2980	2980	2980	2980	0
81	20231207	193500	464656700	2980	2980	2980	2980	0
82	20231207	193400	464656700	2980	2980	2980	2980	0
83	20231207	193300	464656700	2980	2980	2980	2980	0
84	20231207	193200	464656700	2980	2980	2980	2980	0
85	20231207	193100	464656700	2980	2980	2980	2980	0
86	20231207	193000	464656700	2980	2980	2980	2980	0
87	20231207	192900	464656700	2980	2980	2980	2980	0
88	20231207	192800	464656700	2980	2980	2980	2980	0
89	20231207	192700	464656700	2980	2980	2980	2980	0
90	20231207	192600	464656700	2980	2980	2980	2980	0
91	20231207	192500	464656700	2980	2980	2980	2980	0
92	20231207	192400	464656700	2980	2980	2980	2980	2353
93	20231207	192300	464656700	2980	2980	2980	2980	0
94	20231207	192200	464656700	2980	2980	2980	2980	0
95	20231207	192100	464656700	2980	2980	2980	2980	0
96	20231207	192000	464656700	2980	2980	2980	2980	0
97	20231207	191900	464656700	2980	2980	2980	2980	0
98	20231207	191800	464656700	2980	2980	2980	2980	0
99	20231207	191700	464656700	2980	2980	2980	2980	0
100	20231207	191600	464656700	2980	2980	2980	2980	0
101	20231207	191500	464656700	2980	2980	2980	2980	0
102	20231207	191400	464656700	2980	2980	2980	2980	0
103	20231207	191300	464656700	2980	2980	2980	2980	0
104	20231207	191200	464656700	2980	2980	2980	2980	0
105	20231207	191100	464656700	2980	2980	2980	2980	0
106	20231207	191000	464656700	2980	2980	2980	2980	0
107	20231207	190900	464656700	2980	2980	2980	2980	0
108	20231207	190800	464656700	2980	2980	2980	2980	0
109	20231207	190700	464656700	2980	2980	2980	2980	0
110	20231207	190600	464656700	2980	2980	2980	2980	0
111	20231207	190500	464656700	2980	2980	2980	2980	0
112	20231207	190400	464656700	2980	2980	2980	2980	0
113	20231207	190300	464656700	2980	2980	2980	2980	0
114	20231207	190200	464656700	2980	2980	2980	2980	0
115	20231207	190100	464656700	2980	2980	2980	2980	0
116	20231207	190000	464656700	2980	2980	2980	2980	0
117	20231207	185900	464656700	2980	2980	2980	2980	0
118	20231207	185800	464656700	2980	2980	2980	2980	0
119	20231207	185700	464656700	2980	2980	2980	2980	0
120	20231207	185600	464656700	2980	2980	2980	2980	0
121	20231207	185500	464656700	2980	2980	2980	2980	0
122	20231207	185400	464656700	2980	2980	2980	2980	2353
123	20231207	185300	464656700	2980	2980	2980	2980	0
124	20231207	185200	464656700	2980	2980	2980	2980	0
125	20231207	185100	464656700	2980	2980	2980	2980	0
126	20231207	185000	464656700	2980	2980	2980	2980	0
127	20231207	184900	464656700	2980	2980	2980	2980	0
128	20231207	184800	464656700	2980	2980	2980	2980	0
129	20231207	184700	464656700	2980	2980	2980	2980	0
130	20231207	184600	464656700	2980	2980	2980	2980	0
131	20231207	184500	464656700	2980	2980	2980	2980	0
132	20231207	184400	464656700	2980	2980	2980	2980	0
133	20231207	184300	464656700	2980	2980	2980	2980	0
134	20231207	184200	464656700	2980	2980	2980	2980	0
135	20231207	184100	464656700	2980	2980	2980	2980	0
136	20231207	184000	464656700	2980	2980	2980	2980	0
137	20231207	183900	464656700	2980	2980	2980	2980	0
138	20231207	183800	464656700	2980	2980	2980	2980	0
139	20231207	183700	464656700	2980	2980	2980	2980	0
140	20231207	183600	464656700	2980	2980	2980	2980	0
141	20231207	183500	464656700	2980	2980	2980	2980	0
142	20231207	183400	464656700	2980	2980	2980	2980	0
143	20231207	183300	464656700	2980	2980	2980	2980	0
144	20231207	183200	464656700	2980	2980	2980	2980	0
145	20231207	183100	464656700	2980	2980	2980	2980	0
146	20231207	183000	464656700	2980	2980	2980	2980	0
147	20231207	182900	464656700	2980	2980	2980	2980	0
148	20231207	182800	464656700	2980	2980	2980	2980	0
149	20231207	182700	464656700	2980	2980	2980	2980	0
150	20231207	182600	464656700	2980	2980	2980	2980	0
151	20231207	182500	464656700	2980	2980	2980	2980	0
152	20231207	182400	464656700	2980	2980	2980	2980	2353
153	20231207	182300	464656700	2980	2980	2980	2980	0
154	20231207	182200	464656700	2980	2980	2980	2980	0
155	20231207	182100	464656700	2980	2980	2980	2980	0
156	20231207	182000	464656700	2980	2980	2980	2980	0
157	20231207	181900	464656700	2980	2980	2980	2980	0
158	20231207	181800	464656700	2980	2980	2980	2980	0
159	20231207	181700	464656700	2980	2980	2980	2980	0
160	20231207	181600	464656700	2980	2980	2980	2980	0
161	20231207	181500	464656700	2980	2980	2980	2980	0
162	20231207	181400	464656700	2980	2980	2980	2980	0
163	20231207	181300	464656700	2980	2980	2980	2980	0
164	20231207	181200	464656700	2980	2980	2980	2980	0
165	20231207	181100	464656700	2980	2980	2980	2980	0
166	20231207	181000	464656700	2980	2980	2980	2980	0
167	20231207	180900	464656700	2980	2980	2980	2980	0
168	20231207	180800	464656700	2980	2980	2980	2980	0
169	20231207	180700	464656700	2980	2980	2980	2980	0
170	20231207	180600	464656700	2980	2980	2980	2980	0
171	20231207	180500	464656700	2980	2980	2980	2980	0
172	20231207	180400	464656700	2980	2980	2980	2980	0
173	20231207	180300	464656700	2980	2980	2980	2980	0
174	20231207	180200	464656700	2980	2980	2980	2980	0
175	20231207	180100	464656700	2980	2980	2980	2980	0
176	20231207	180000	464656700	2980	2980	2980	2980	0
177	20231207	175900	464656700	2980	2980	2980	2980	0
178	20231207	175800	464656700	2980	2980	2980	2980	0
179	20231207	175700	464656700	2980	2980	2980	2980	0
180	20231207	175600	464656700	2980	2980	2980	2980	0
181	20231207	175500	464656700	2980	2980	2980	2980	0
182	20231207	175400	464656700	2980	2980	2980	2980	2353
183	20231207	175300	464656700	2980	2980	2980	2980	0
184	20231207	175200	464656700	2980	2980	2980	2980	0
185	20231207	175100	464656700	2980	2980	2980	2980	0
186	20231207	175000	464656700	2980	2980	2980	2980	0
187	20231207	174900	464656700	2980	2980	2980	2980	0
188	20231207	174800	464656700	2980	2980	2980	2980	0
189	20231207	174700	464656700	2980	2980	2980	2980	0
190	20231207	174600	464656700	2980	2980	2980	2980	0
191	20231207	174500	464656700	2980	2980	2980	2980	0
192	20231207	174400	464656700	2980	2980	2980	2980	0
193	20231207	174300	464656700	2980	2980	2980	2980	0
194	20231207	174200	464656700	2980	2980	2980	2980	0
195	20231207	174100	464656700	2980	2980	2980	2980	0
196	20231207	174000	464656700	2980	2980	2980	2980	0
197	20231207	173900	464656700	2980	2980	2980	2980	0
198	20231207	173800	464656700	2980	2980	2980	2980	0
199	20231207	173700	464656700	2980	2980	2980	2980	0
200	20231207	173600	464656700	2980	2980	2980	2980	0
201	20231207	173500	464656700	2980	2980	2980	2980	0
202	20231207	173400	464656700	2980	2980	2980	2980	0
203	20231207	173300	464656700	2980	2980	2980	2980	0
204	20231207	173200	464656700	2980	2980	2980	2980	0
205	20231207	173100	464656700	2980	2980	2980	2980	0
206	20231207	173000	464656700	2980	2980	2980	2980	0
207	20231207	172900	464656700	2980	2980	2980	2980	0
208	20231207	172800	464656700	2980	2980	2980	2980	0
209	20231207	172700	464656700	2980	2980	2980	2980	0
210	20231207	172600	464656700	2980	2980	2980	2980	0
211	20231207	172500	464656700	2980	2980	2980	2980	0
212	20231207	172400	464656700	2980	2980	2980	2980	2353
213	20231207	172300	464656700	2980	2980	2980	2980	0
214	20231207	172200	464656700	2980	2980	2980	2980	0
215	20231207	172100	464656700	2980	2980	2980	2980	0
216	20231207	172000	464656700	2980	2980	2980	2980	0
217	20231207	171900	464656700	2980	2980	2980	2980	0
218	20231207	171800	464656700	2980	2980	2980	2980	0
219	20231207	171700	464656700	2980	2980	2980	2980	0
220	20231207	171600	464656700	2980	2980	2980	2980	0
221	20231207	171500	464656700	2980	2980	2980	2980	0
222	20231207	171400	464656700	2980	2980	2980	2980	0
223	20231207	171300	464656700	2980	2980	2980	2980	0
224	20231207	171200	464656700	2980	2980	2980	2980	0
225	20231207	171100	464656700	2980	2980	2980	2980	0
226	20231207	171000	464656700	2980	2980	2980	2980	0
227	20231207	170900	464656700	2980	2980	2980	2980	0
228	20231207	170800	464656700	2980	2980	2980	2980	0
229	20231207	170700	464656700	2980	2980	2980	2980	0
230	20231207	170600	464656700	2980	2980	2980	2980	0
231	20231207	170500	464656700	2980	2980	2980	2980	0
232	20231207	170400	464656700	2980	2980	2980	2980	0
233	20231207	170300	464656700	2980	2980	2980	2980	0
234	20231207	170200	464656700	2980	2980	2980	2980	0
235	20231207	170100	464656700	2980	2980	2980	2980	0
236	20231207	170000	464656700	2980	2980	2980	2980	0
237	20231207	165900	464656700	2980	2980	2980	2980	0
238	20231207	165800	464656700	2980	2980	2980	2980	0
239	20231207	165700	464656700	2980	2980	2980	2980	0
240	20231207	165600	464656700	2980	2980	2980	2980	0
241	20231207	165500	464656700	2980	2980	2980	2980	0
242	20231207	165400	464656700	2980	2980	2980	2980	2353
243	20231207	165300	464656700	2980	2980	2980	2980	0
244	20231207	165200	464656700	2980	2980	2980	2980	0
245	20231207	165100	464656700	2980	2980	2980	2980	0
246	20231207	165000	464656700	2980	2980	2980	2980	0
247	20231207	164900	464656700	2980	2980	2980	2980	0
248	20231207	164800	464656700	2980	2980	2980	2980	0
249	20231207	164700	464656700	2980	2980	2980	2980	0
250	20231207	164600	464656700	2980	2980	2980	2980	0
251	20231207	164500	464656700	2980	2980	2980	2980	0
252	20231207	164400	464656700	2980	2980	2980	2980	0
253	20231207	164300	464656700	2980	2980	2980	2980	0
254	20231207	164200	464656700	2980	2980	2980	2980	0
255	20231207	164100	464656700	2980	2980	2980	2980	0
256	20231207	164000	464656700	2980	2980	2980	2980	0
257	20231207	163900	464656700	2980	2980	2980	2980	0
258	20231207	163800	464656700	2980	2980	2980	2980	0
259	20231207	163700	464656700	2980	2980	2980	2980	0
260	20231207	163600	464656700	2980	2980	2980	2980	0
261	20231207	163500	464656700	2980	2980	2980	2980	0
262	20231207	163400	464656700	2980	2980	2980	2980	0
263	20231207	163300	464656700	2980	2980	2980	2980	0
264	20231207	163200	464656700	2980	2980	2980	2980	0
265	20231207	163100	464656700	2980	2980	2980	2980	0
266	20231207	163000	464656700	2980	2980	2980	2980	0
267	20231207	162900	464656700	2980	2980	2980	2980	0
268	20231207	162800	464656700	2980	2980	2980	2980	0
269	20231207	162700	464656700	2980	2980	2980	2980	0
270	20231207	162600	464656700	2980	2980	2980	2980	0
271	20231207	162500	464656700	2980	2980	2980	2980	0
272	20231207	162400	464656700	2980	2980	2980	2980	2353
273	20231207	162300	464656700	2980	2980	2980	2980	0
274	20231207	162200	464656700	2980	2980	2980	2980	0
275	20231207	162100	464656700	2980	2980	2980	2980	0
276	20231207	162000	464656700	2980	2980	2980	2980	0
277	20231207	161900	464656700	2980	2980	2980	2980	0
278	20231207	161800	464656700	2980	2980	2980	2980	0
279	20231207	161700	464656700	2980	2980	2980	2980	0
280	20231207	161600	464656700	2980	2980	2980	2980	0
281	20231207	161500	464656700	2980	2980	2980	2980	0
282	20231207	161400	464656700	2980	2980	2980	2980	0
283	20231207	161300	464656700	2980	2980	2980	2980	0
284	20231207	161200	464656700	2980	2980	2980	2980	0
285	20231207	161100	464656700	2980	2980	2980	2980	0
286	20231207	161000	464656700	2980	2980	2980	2980	0
287	20231207	160900	464656700	2980	2980	2980	2980	0
288	20231207	160800	464656700	2980	2980	2980	2980	0
289	20231207	160700	464656700	2980	2980	2980	2980	0
290	20231207	160600	464656700	2980	2980	2980	2980	0
291	20231207	160500	464656700	2980	2980	2980	2980	0
292	20231207	160400	464656700	2980	2980	2980	2980	0
293	20231207	160300	464656700	2980	2980	2980	2980	0
294	20231207	160200	464656700	2980	2980	2980	2980	0
295	20231207	160100	464656700	2980	2980	2980	2980	0
296	20231207	160000	464656700	2980	2980	2980	2980	0
297	20231207	155900	464656700	2980	2980	2980	2980	0
298	20231207	155800	464656700	2980	2980	2980	2980	0
299	20231207	155700	464656700	2980	2980	2980	2980	0
300	20231207	155600	464656700	2980	2980	2980	2980	0
301	20231207	155500	464656700	2980	2980	2980	2980	0
302	20231207	155400	464656700	2980	2980	2980	2980	2353
303	20231207	155300	464656700	2980	2980	2980	2980	0
304	20231207	155200	464656700	2980	2980	2980	2980	0
305	20231207	155100	464656700	2980	2980	2980	2980	0
306	20231207	155000	464656700	2980	2980	2980	2980	0
307	20231207	154900	464656700	2980	2980	2980	2980	0
308	20231207	154800	464656700	2980	2980	2980	2980	0
309	20231207	154700	464656700	2980	2980	2980	2980	0
310	20231207	154600	464656700	2980	2980	2980	2980	0
311	20231207	154500	464656700	2980	2980	2980	2980	0
312	20231207	154400	464656700	2980	2980	2980	2980	0
313	20231207	154300	464656700	2980	2980	2980	2980	0
314	20231207	154200	464656700	2980	2980	2980	2980	0
315	20231207	154100	464656700	2980	2980	2980	2980	0
316	20231207	154000	464656700	2980	2980	2980	2980	0
317	20231207	153900	464656700	2980	2980	2980	2980	0
318	20231207	153800	464656700	2980	2980	2980	2980	0
319	20231207	153700	464656700	2980	2980	2980	2980	0
320	20231207	153600	464656700	2980	2980	2980	2980	0
321	20231207	153500	464656700	2980	2980	2980	2980	0
322	20231207	153400	464656700	2980	2980	2980	2980	0
323	20231207	153300	464656700	2980	2980	2980	2980	0
324	20231207	153200	464656700	2980	2980	2980	2980	0
325	20231207	153100	464656700	2980	2980	2980	2980	0
326	20231207	153000	464656700	2980	2980	2980	2980	2353
327	20231207	152900	457644760	2980	2980	2980	2980	0
328	20231207	152800	457644760	2980	2980	2980	2980	0
329	20231207	152700	457644760	2980	2980	2980	2980	0
330	20231207	152600	457644760	2980	2980	2980	2980	0
331	20231207	152500	457644760	2980	2980	2980	2980	0
332	20231207	152400	457644760	2980	2980	2980	2980	0
333	20231207	152300	457644760	2980	2980	2980	2980	0
334	20231207	152200	457644760	2980	2980	2980	2980	0
335	20231207	152100	457644760	2980	2980	2980	2980	0
336	20231207	152000	457644760	2980	2980	2980	2980	0
337	20231207	151900	457644760	2980	2975	2980	2975	80
338	20231207	151800	457406420	2980	2965	2980	2965	488
339	20231207	151700	455957955	2960	2960	2960	2960	10
340	20231207	151600	455928355	2960	2955	2960	2955	867
341	20231207	151500	453366310	2950	2950	2950	2950	0
342	20231207	151400	453366310	2950	2950	2950	2950	0
343	20231207	151300	453366310	2950	2950	2950	2950	500
344	20231207	151200	451891310	2950	2950	2950	2950	0
345	20231207	151100	451891310	2950	2950	2950	2950	0
346	20231207	151000	451891310	2950	2945	2950	2945	500
347	20231207	150900	450417385	2945	2945	2945	2945	0
348	20231207	150800	450417385	2945	2945	2945	2945	65
349	20231207	150700	450225960	2945	2945	2945	2945	0
350	20231207	150600	450225960	2945	2945	2945	2945	0
351	20231207	150500	450225960	2945	2945	2945	2945	0
352	20231207	150400	450225960	2945	2945	2945	2945	7
353	20231207	150300	450205345	2940	2945	2945	2940	127
354	20231207	150200	449831505	2945	2950	2950	2945	34
355	20231207	150100	449731210	2955	2955	2955	2955	0
356	20231207	150000	449731210	2955	2955	2955	2955	0
357	20231207	145900	449731210	2955	2955	2955	2955	0
358	20231207	145800	449731210	2955	2955	2955	2955	76
359	20231207	145700	449506630	2950	2950	2950	2950	3193
360	20231207	145600	440087280	2955	2955	2955	2955	0
361	20231207	145500	440087280	2955	2955	2955	2955	0
362	20231207	145400	440087280	2955	2955	2955	2955	512
363	20231207	145300	438574320	2955	2955	2955	2955	527
364	20231207	145200	437017035	2955	2955	2955	2955	750
365	20231207	145100	434800785	2950	2955	2955	2950	300
366	20231207	145000	433915335	2950	2950	2950	2950	0
367	20231207	144900	433915335	2950	2950	2950	2950	0
368	20231207	144800	433915335	2950	2950	2950	2950	0
369	20231207	144700	433915335	2950	2955	2955	2950	835
370	20231207	144600	431447915	2950	2950	2950	2950	0
371	20231207	144500	431447915	2950	2950	2950	2950	30
372	20231207	144400	431359415	2950	2950	2950	2950	0
373	20231207	144300	431359415	2950	2935	2950	2935	1015
374	20231207	144200	428377810	2935	2935	2935	2935	0
375	20231207	144100	428377810	2935	2935	2935	2935	100
376	20231207	144000	428084310	2940	2940	2940	2940	34
377	20231207	143900	427984350	2945	2945	2945	2945	0
378	20231207	143800	427984350	2945	2945	2945	2945	0
379	20231207	143700	427984350	2945	2945	2945	2945	33
380	20231207	143600	427887165	2950	2950	2950	2950	0
381	20231207	143500	427887165	2950	2950	2950	2950	0
382	20231207	143400	427887165	2950	2950	2950	2950	15
383	20231207	143300	427842915	2940	2940	2940	2940	477
384	20231207	143200	426440535	2950	2950	2950	2950	0
385	20231207	143100	426440535	2950	2950	2950	2950	1
386	20231207	143000	426437585	2935	2945	2945	2935	100
387	20231207	142900	426143500	2950	2950	2950	2950	0
388	20231207	142800	426143500	2950	2950	2950	2950	0
389	20231207	142700	426143500	2950	2940	2950	2940	303
390	20231207	142600	425252665	2940	2950	2950	2940	150
391	20231207	142500	424810680	2955	2955	2955	2955	50
392	20231207	142400	424662930	2965	2965	2965	2965	0
393	20231207	142300	424662930	2965	2965	2965	2965	20
394	20231207	142200	424603630	2965	2965	2965	2965	0
395	20231207	142100	424603630	2965	2965	2965	2965	52
396	20231207	142000	424449450	2965	2965	2965	2965	0
397	20231207	141900	424449450	2965	2965	2965	2965	0
398	20231207	141800	424449450	2965	2950	2965	2950	7
399	20231207	141700	424428785	2965	2950	2965	2950	11
400	20231207	141600	424396320	2945	2945	2945	2945	303
401	20231207	141500	423503985	2970	2970	2970	2970	0
402	20231207	141400	423503985	2970	2970	2970	2970	0
403	20231207	141300	423503985	2970	2950	2970	2950	20
404	20231207	141200	423444775	2945	2945	2945	2945	838
405	20231207	141100	420976865	2940	2940	2940	2940	0
406	20231207	141000	420976865	2940	2940	2940	2940	59
407	20231207	140900	420803405	2940	2945	2945	2940	132
408	20231207	140800	420415155	2950	2950	2950	2950	0
409	20231207	140700	420415155	2950	2950	2950	2950	0
410	20231207	140600	420415155	2950	2950	2950	2950	1
411	20231207	140500	420412205	2930	2930	2930	2930	103
412	20231207	140400	420110415	2935	2940	2940	2935	2
413	20231207	140300	420104540	2930	2930	2930	2930	0
414	20231207	140200	420104540	2930	2930	2930	2930	0
415	20231207	140100	420104540	2930	2930	2930	2930	0
416	20231207	140000	420104540	2930	2930	2930	2930	0
417	20231207	135900	420104540	2930	2930	2930	2930	0
418	20231207	135800	420104540	2930	2930	2930	2930	0
419	20231207	135700	420104540	2930	2930	2930	2930	0
420	20231207	135600	420104540	2930	2930	2930	2930	0
421	20231207	135500	420104540	2930	2930	2930	2930	0
422	20231207	135400	420104540	2930	2930	2930	2930	109
423	20231207	135300	419785170	2930	2930	2930	2930	0
424	20231207	135200	419785170	2930	2930	2930	2930	0
425	20231207	135100	419785170	2930	2930	2930	2930	0
426	20231207	135000	419785170	2930	2930	2930	2930	0
427	20231207	134900	419785170	2930	2925	2930	2925	746
428	20231207	134800	417603115	2930	2935	2935	2930	627
429	20231207	134700	415765670	2940	2950	2950	2940	1738
430	20231207	134600	410646505	2950	2950	2950	2950	0
431	20231207	134500	410646505	2950	2950	2950	2950	0
432	20231207	134400	410646505	2950	2950	2950	2950	14
433	20231207	134300	410605205	2950	2950	2950	2950	402
434	20231207	134200	409419305	2955	2955	2955	2955	0
435	20231207	134100	409419305	2955	2955	2955	2955	0
436	20231207	134000	409419305	2955	2955	2955	2955	0
437	20231207	133900	409419305	2955	2955	2955	2955	0
438	20231207	133800	409419305	2955	2955	2955	2955	0
439	20231207	133700	409419305	2955	2955	2955	2955	0
440	20231207	133600	409419305	2955	2955	2955	2955	0
441	20231207	133500	409419305	2955	2955	2955	2955	0
442	20231207	133400	409419305	2955	2955	2955	2955	0
443	20231207	133300	409419305	2955	2955	2955	2955	0
444	20231207	133200	409419305	2955	2955	2955	2955	0
445	20231207	133100	409419305	2955	2955	2955	2955	0
446	20231207	133000	409419305	2955	2955	2955	2955	166
447	20231207	132900	408928775	2960	2960	2960	2960	0
448	20231207	132800	408928775	2960	2960	2960	2960	210
449	20231207	132700	408307175	2980	2980	2980	2980	0
450	20231207	132600	408307175	2980	2980	2980	2980	0
451	20231207	132500	408307175	2980	2980	2980	2980	0
452	20231207	132400	408307175	2980	2980	2980	2980	0
453	20231207	132300	408307175	2980	2980	2980	2980	0
454	20231207	132200	408307175	2980	2980	2980	2980	0
455	20231207	132100	408307175	2980	2980	2980	2980	0
456	20231207	132000	408307175	2980	2980	2980	2980	0
457	20231207	131900	408307175	2980	2980	2980	2980	0
458	20231207	131800	408307175	2980	2980	2980	2980	0
459	20231207	131700	408307175	2980	2980	2980	2980	0
460	20231207	131600	408307175	2980	2980	2980	2980	0
461	20231207	131500	408307175	2980	2970	2980	2970	43
462	20231207	131400	408179365	2955	2955	2955	2955	0
463	20231207	131300	408179365	2955	2955	2955	2955	1
464	20231207	131200	408176410	2955	2955	2955	2955	0
465	20231207	131100	408176410	2955	2960	2960	2955	563
466	20231207	131000	406511395	2980	2980	2980	2980	0
467	20231207	130900	406511395	2980	2980	2980	2980	0
468	20231207	130800	406511395	2980	2965	2980	2965	301
469	20231207	130700	405618915	2985	2985	2985	2985	0
470	20231207	130600	405618915	2985	2985	2985	2985	0
471	20231207	130500	405618915	2985	2985	2985	2985	0
472	20231207	130400	405618915	2985	2980	2985	2980	109
473	20231207	130300	405293580	2985	2980	2985	2980	67
474	20231207	130200	405093915	2980	2980	2980	2980	0
475	20231207	130100	405093915	2980	2980	2980	2980	0
476	20231207	130000	405093915	2980	2970	2980	2970	228
477	20231207	125900	404416725	2990	2990	2990	2990	0
478	20231207	125800	404416725	2990	2990	2990	2990	0
479	20231207	125700	404416725	2990	2990	2990	2990	0
480	20231207	125600	404416725	2990	2975	2990	2975	146
481	20231207	125500	403981935	2975	2975	2975	2975	20
482	20231207	125400	403922435	2990	2965	2990	2965	585
483	20231207	125300	402185625	2995	2995	2995	2995	0
484	20231207	125200	402185625	2995	2995	2995	2995	0
485	20231207	125100	402185625	2995	2975	2995	2975	950
486	20231207	125000	399350855	2970	2950	2970	2945	6295
487	20231207	124900	380778320	2955	2955	2955	2955	0
488	20231207	124800	380778320	2955	2955	2955	2955	0
489	20231207	124700	380778320	2955	2955	2955	2955	0
490	20231207	124600	380778320	2955	2955	2955	2955	0
491	20231207	124500	380778320	2955	2955	2955	2955	0
492	20231207	124400	380778320	2955	2955	2955	2955	0
493	20231207	124300	380778320	2955	2955	2955	2955	1
494	20231207	124200	380775365	2950	2950	2950	2950	0
495	20231207	124100	380775365	2950	2950	2950	2950	301
496	20231207	124000	379887415	2950	2950	2950	2950	0
497	20231207	123900	379887415	2950	2950	2950	2950	0
498	20231207	123800	379887415	2950	2950	2950	2950	934
499	20231207	123700	377132115	2950	2950	2950	2950	20
500	20231207	123600	377073115	2950	2950	2950	2950	0
501	20231207	123500	377073115	2950	2950	2950	2950	0
502	20231207	123400	377073115	2950	2950	2950	2950	124
503	20231207	123300	376707315	2950	2950	2950	2950	10
504	20231207	123200	376677815	2950	2950	2950	2950	33
505	20231207	123100	376580465	2950	2950	2950	2950	33
506	20231207	123000	376483115	2945	2945	2945	2945	0
507	20231207	122900	376483115	2945	2945	2945	2945	0
508	20231207	122800	376483115	2945	2945	2945	2945	33
509	20231207	122700	376385930	2950	2945	2950	2945	66
510	20231207	122600	376191395	2945	2935	2950	2935	68
511	20231207	122500	375990985	2930	2930	2930	2930	100
512	20231207	122400	375697985	2930	2930	2930	2930	0
513	20231207	122300	375697985	2930	2920	2930	2920	855
514	20231207	122200	373197005	2915	2915	2915	2915	236
515	20231207	122100	372509065	2920	2920	2920	2920	83
516	20231207	122000	372266705	2925	2925	2925	2925	0
517	20231207	121900	372266705	2925	2925	2925	2925	190
518	20231207	121800	371710955	2920	2920	2920	2920	0
519	20231207	121700	371710955	2920	2920	2920	2920	36
520	20231207	121600	371605835	2915	2915	2915	2915	0
521	20231207	121500	371605835	2915	2915	2915	2915	0
522	20231207	121400	371605835	2915	2925	2925	2915	3762
523	20231207	121300	360628845	2920	2920	2920	2920	0
524	20231207	121200	360628845	2920	2930	2930	2920	2506
525	20231207	121100	353304445	2925	2925	2925	2925	1732
526	20231207	121000	348238345	2925	2925	2925	2925	0
527	20231207	120900	348238345	2925	2930	2930	2925	688
528	20231207	120800	346223090	2930	2930	2930	2930	10
529	20231207	120700	346193790	2925	2925	2925	2925	0
530	20231207	120600	346193790	2925	2925	2925	2925	0
531	20231207	120500	346193790	2925	2925	2925	2925	0
532	20231207	120400	346193790	2925	2925	2925	2925	0
533	20231207	120300	346193790	2925	2925	2925	2925	0
534	20231207	120200	346193790	2925	2930	2930	2925	1600
535	20231207	120100	341508455	2930	2930	2930	2930	0
536	20231207	120000	341508455	2930	2935	2935	2930	227
537	20231207	115900	340842270	2940	2940	2940	2940	0
538	20231207	115800	340842270	2940	2940	2940	2940	0
539	20231207	115700	340842270	2940	2950	2950	2940	722
540	20231207	115600	338718685	2950	2950	2950	2950	0
541	20231207	115500	338718685	2950	2950	2950	2950	0
542	20231207	115400	338718685	2950	2950	2950	2950	0
543	20231207	115300	338718685	2950	2950	2950	2950	0
544	20231207	115200	338718685	2950	2950	2950	2950	0
545	20231207	115100	338718685	2950	2950	2950	2950	0
546	20231207	115000	338718685	2950	2950	2950	2950	0
547	20231207	114900	338718685	2950	2950	2950	2950	0
548	20231207	114800	338718685	2950	2950	2950	2950	0
549	20231207	114700	338718685	2950	2950	2950	2950	18
550	20231207	114600	338665585	2955	2955	2955	2955	356
551	20231207	114500	337613605	2955	2955	2955	2955	144
552	20231207	114400	337188085	2945	2945	2945	2945	0
553	20231207	114300	337188085	2945	2945	2945	2945	0
554	20231207	114200	337188085	2945	2945	2945	2945	4
555	20231207	114100	337176305	2945	2945	2945	2945	0
556	20231207	114000	337176305	2945	2945	2945	2945	0
557	20231207	113900	337176305	2945	2955	2955	2945	1952
558	20231207	113800	331426400	2960	2955	2960	2955	35
559	20231207	113700	331322970	2955	2945	2955	2945	1963
560	20231207	113600	325541525	2945	2950	2950	2945	3240
561	20231207	113500	315994120	2955	2955	2955	2955	0
562	20231207	113400	315994120	2955	2955	2955	2955	70
563	20231207	113300	315787270	2970	2970	2970	2970	0
564	20231207	113200	315787270	2970	2970	2970	2970	0
565	20231207	113100	315787270	2970	2970	2970	2970	0
566	20231207	113000	315787270	2970	2970	2970	2970	0
567	20231207	112900	315787270	2970	2970	2970	2970	0
568	20231207	112800	315787270	2970	2970	2970	2970	0
569	20231207	112700	315787270	2970	2970	2970	2970	0
570	20231207	112600	315787270	2970	2970	2970	2970	0
571	20231207	112500	315787270	2970	2970	2970	2970	0
572	20231207	112400	315787270	2970	2970	2970	2970	0
573	20231207	112300	315787270	2970	2950	2970	2950	101
574	20231207	112200	315489300	2970	2970	2970	2970	0
575	20231207	112100	315489300	2970	2970	2970	2970	0
576	20231207	112000	315489300	2970	2970	2970	2970	0
577	20231207	111900	315489300	2970	2970	2970	2970	1
578	20231207	111800	315486330	2970	2965	2970	2950	3001
579	20231207	111700	306608610	2965	2965	2965	2965	1877
580	20231207	111600	301043305	2970	2970	2970	2970	173
581	20231207	111500	300529495	2975	2975	2975	2975	70
582	20231207	111400	300321245	2975	2980	2980	2975	1058
583	20231207	111300	297172950	2990	2985	2990	2985	709
584	20231207	111200	295054360	2990	2990	2990	2990	2100
585	20231207	111100	288775360	3005	3005	3005	3005	0
586	20231207	111000	288775360	3005	3005	3005	3005	2
587	20231207	110900	288769350	2990	3000	3000	2990	727
588	20231207	110800	286594610	3010	3010	3010	3010	0
589	20231207	110700	286594610	3010	3010	3010	3010	0
590	20231207	110600	286594610	3010	3010	3010	3010	1
591	20231207	110500	286591600	3005	3005	3005	3005	3465
592	20231207	110400	276179275	3010	3005	3010	3005	386
593	20231207	110300	275019340	3005	3000	3005	3000	2510
594	20231207	110200	267477485	3005	3000	3005	3000	1251
595	20231207	110100	263724480	3000	2990	3000	2990	2877
596	20231207	110000	255102175	2995	2990	2995	2990	315
597	20231207	105900	254160315	2990	2985	2990	2985	514
598	20231207	105800	252624885	2985	2985	2985	2985	0
599	20231207	105700	252624885	2985	2985	2985	2980	1091
600	20231207	105600	249368270	2990	2990	2990	2990	0
601	20231207	105500	249368270	2990	3000	3000	2990	213
602	20231207	105400	248731270	3000	3000	3000	3000	0
603	20231207	105300	248731270	3000	2995	3010	2990	15030
604	20231207	105200	203674285	2995	2990	2995	2990	3819
605	20231207	105100	192246410	2990	2990	2990	2990	12
606	20231207	105000	192210530	2985	2985	2985	2985	100
607	20231207	104900	191912030	2990	2990	2990	2990	0
608	20231207	104800	191912030	2990	2985	2990	2985	106
609	20231207	104700	191595605	2980	2975	2990	2975	1159
610	20231207	104600	188145895	2980	2980	2980	2980	2
611	20231207	104500	188139935	2980	2980	2980	2980	0
612	20231207	104400	188139935	2980	2980	2980	2980	0
613	20231207	104300	188139935	2980	2980	2980	2980	117
614	20231207	104200	187791275	2990	2990	2990	2990	0
615	20231207	104100	187791275	2990	2990	2990	2990	0
616	20231207	104000	187791275	2990	2990	2990	2990	0
617	20231207	103900	187791275	2990	2985	2990	2985	522
618	20231207	103800	186230750	2975	2960	2975	2955	3038
619	20231207	103700	177233680	2955	2955	2965	2955	3178
620	20231207	103600	167836615	2960	2985	2990	2960	2531
621	20231207	103500	160336570	2965	2965	2965	2965	3320
622	20231207	103400	150492770	2995	2955	2995	2950	10323
623	20231207	103300	119833810	2955	2950	2955	2950	536
624	20231207	103200	118252505	2950	2950	2950	2950	5
625	20231207	103100	118237755	2930	2950	2950	2930	5248
626	20231207	103000	102835300	2950	2950	2950	2950	1231
627	20231207	102900	99203850	2955	2955	2955	2955	0
628	20231207	102800	99203850	2955	2950	2955	2950	1410
629	20231207	102700	95040985	2955	2955	2955	2955	0
630	20231207	102600	95040985	2955	2950	2955	2950	72
631	20231207	102500	94828410	2950	2950	2950	2950	1
632	20231207	102400	94825460	2950	2950	2950	2950	1438
633	20231207	102300	90583360	2950	2950	2950	2950	579
634	20231207	102200	88875310	2950	2950	2950	2950	0
635	20231207	102100	88875310	2950	2950	2950	2950	1
636	20231207	102000	88872360	2955	2955	2955	2955	0
637	20231207	101900	88872360	2955	2955	2955	2955	0
638	20231207	101800	88872360	2955	2955	2955	2955	1
639	20231207	101700	88869405	2950	2950	2950	2950	700
640	20231207	101600	86804405	2955	2950	2955	2950	524
641	20231207	101500	85258600	2945	2945	2945	2945	307
642	20231207	101400	84354485	2945	2945	2945	2945	1
643	20231207	101300	84351540	2935	2935	2935	2935	0
644	20231207	101200	84351540	2935	2935	2935	2935	9
645	20231207	101100	84325125	2940	2940	2940	2940	1
646	20231207	101000	84322185	2945	2940	2945	2940	202
647	20231207	100900	83727300	2945	2945	2945	2945	93
648	20231207	100800	83453415	2940	2940	2940	2940	80
649	20231207	100700	83218215	2945	2945	2945	2945	1
650	20231207	100600	83215270	2945	2945	2945	2945	0
651	20231207	100500	83215270	2945	2945	2945	2945	0
652	20231207	100400	83215270	2945	2945	2945	2945	423
653	20231207	100300	81969535	2945	2945	2945	2945	123
654	20231207	100200	81607300	2950	2950	2950	2950	86
655	20231207	100100	81353600	2950	2950	2950	2950	30
656	20231207	100000	81265100	2950	2950	2950	2950	386
657	20231207	095900	80126400	2950	2950	2950	2950	652
658	20231207	095800	78203000	2965	2965	2965	2965	0
659	20231207	095700	78203000	2965	2965	2965	2965	0
660	20231207	095600	78203000	2965	2950	2965	2950	160
661	20231207	095500	77729005	2950	2945	2950	2930	501
662	20231207	095400	76259020	2950	2950	2950	2950	336
663	20231207	095300	75267820	2950	2950	2950	2950	2822
664	20231207	095200	66942920	2965	2965	2965	2965	0
665	20231207	095100	66942920	2965	2965	2965	2965	0
666	20231207	095000	66942920	2965	2965	2965	2965	0
667	20231207	094900	66942920	2965	2965	2965	2965	0
668	20231207	094800	66942920	2965	2965	2965	2965	1
669	20231207	094700	66939955	2965	2965	2965	2965	0
670	20231207	094600	66939955	2965	2965	2965	2965	1
671	20231207	094500	66936990	2965	2965	2965	2965	23
672	20231207	094400	66868795	2965	2965	2965	2965	10
673	20231207	094300	66839145	2965	2955	2965	2940	661
674	20231207	094200	64894825	2955	2955	2955	2955	1200
675	20231207	094100	61348825	2970	2970	2970	2970	0
676	20231207	094000	61348825	2970	2970	2970	2970	0
677	20231207	093900	61348825	2970	2960	2970	2950	1152
678	20231207	093800	57943645	2960	2970	2970	2960	12
679	20231207	093700	57908105	2975	2960	2975	2960	252
680	20231207	093600	57161835	2960	2955	2975	2955	775
681	20231207	093500	54867820	2955	2955	2955	2955	0
682	20231207	093400	54867820	2955	2955	2955	2955	181
683	20231207	093300	54332965	2960	2945	2960	2945	170
684	20231207	093200	53830750	2930	2930	2930	2930	0
685	20231207	093100	53830750	2930	2930	2930	2930	6
686	20231207	093000	53813170	2930	2930	2930	2930	300
687	20231207	092900	52934170	2930	2930	2930	2930	801
688	20231207	092800	50587240	2955	2955	2955	2955	4
689	20231207	092700	50575420	2955	2940	2955	2940	128
690	20231207	092600	50199070	2965	2965	2965	2965	10
691	20231207	092500	50169420	2945	2940	2945	2940	487
692	20231207	092400	48737540	2925	2925	2925	2925	0
693	20231207	092300	48737540	2925	2925	2925	2925	1681
694	20231207	092200	43820615	2925	2925	2925	2925	0
695	20231207	092100	43820615	2925	2925	2925	2925	9
696	20231207	092000	43794290	2910	2915	2915	2910	1734
697	20231207	091900	38748245	2915	2915	2915	2915	209
698	20231207	091800	38139010	2915	2915	2915	2915	0
699	20231207	091700	38139010	2915	2915	2915	2915	1000
700	20231207	091600	35224010	2925	2925	2925	2925	0
701	20231207	091500	35224010	2925	2925	2925	2925	70
702	20231207	091400	35019260	2925	2925	2925	2925	0
703	20231207	091300	35019260	2925	2925	2925	2925	0
704	20231207	091200	35019260	2925	2925	2925	2925	0
705	20231207	091100	35019260	2925	2915	2925	2915	1000
706	20231207	091000	32098650	2915	2905	2915	2900	1011
707	20231207	090900	29161675	2910	2910	2910	2910	4
708	20231207	090800	29150035	2910	2915	2915	2910	2036
709	20231207	090700	23225270	2910	2910	2910	2910	1
710	20231207	090600	23222360	2910	2920	2920	2910	178
711	20231207	090500	22704365	2920	2920	2920	2920	2
712	20231207	090400	22698525	2925	2925	2925	2925	2
713	20231207	090300	22692675	2910	2940	2940	2910	5371
714	20231207	090200	6988520	2930	2935	2935	2930	101
715	20231207	090100	6692095	2975	2945	2975	2935	574
716	20231207	090000	4990540	2980	2980	2980	2950	1687