KissMeData/217500/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203800	240388705	2925	2925	2925	2925	885
3	20231205	203700	240388705	2925	2925	2925	2925	0
4	20231205	203600	240388705	2925	2925	2925	2925	0
5	20231205	203500	240388705	2925	2925	2925	2925	0
6	20231205	203400	240388705	2925	2925	2925	2925	0
7	20231205	203300	240388705	2925	2925	2925	2925	0
8	20231205	203200	240388705	2925	2925	2925	2925	0
9	20231205	203100	240388705	2925	2925	2925	2925	0
10	20231205	203000	240388705	2925	2925	2925	2925	0
11	20231205	202900	240388705	2925	2925	2925	2925	0
12	20231205	202800	240388705	2925	2925	2925	2925	0
13	20231205	202700	240388705	2925	2925	2925	2925	0
14	20231205	202600	240388705	2925	2925	2925	2925	0
15	20231205	202500	240388705	2925	2925	2925	2925	0
16	20231205	202400	240388705	2925	2925	2925	2925	0
17	20231205	202300	240388705	2925	2925	2925	2925	0
18	20231205	202200	240388705	2925	2925	2925	2925	0
19	20231205	202100	240388705	2925	2925	2925	2925	0
20	20231205	202000	240388705	2925	2925	2925	2925	0
21	20231205	201900	240388705	2925	2925	2925	2925	0
22	20231205	201800	240388705	2925	2925	2925	2925	0
23	20231205	201700	240388705	2925	2925	2925	2925	0
24	20231205	201600	240388705	2925	2925	2925	2925	0
25	20231205	201500	240388705	2925	2925	2925	2925	0
26	20231205	201400	240388705	2925	2925	2925	2925	0
27	20231205	201300	240388705	2925	2925	2925	2925	0
28	20231205	201200	240388705	2925	2925	2925	2925	0
29	20231205	201100	240388705	2925	2925	2925	2925	0
30	20231205	201000	240388705	2925	2925	2925	2925	0
31	20231205	200900	240388705	2925	2925	2925	2925	0
32	20231205	200800	240388705	2925	2925	2925	2925	885
33	20231205	200700	240388705	2925	2925	2925	2925	0
34	20231205	200600	240388705	2925	2925	2925	2925	0
35	20231205	200500	240388705	2925	2925	2925	2925	0
36	20231205	200400	240388705	2925	2925	2925	2925	0
37	20231205	200300	240388705	2925	2925	2925	2925	0
38	20231205	200200	240388705	2925	2925	2925	2925	0
39	20231205	200100	240388705	2925	2925	2925	2925	0
40	20231205	200000	240388705	2925	2925	2925	2925	0
41	20231205	195900	240388705	2925	2925	2925	2925	0
42	20231205	195800	240388705	2925	2925	2925	2925	0
43	20231205	195700	240388705	2925	2925	2925	2925	0
44	20231205	195600	240388705	2925	2925	2925	2925	0
45	20231205	195500	240388705	2925	2925	2925	2925	0
46	20231205	195400	240388705	2925	2925	2925	2925	0
47	20231205	195300	240388705	2925	2925	2925	2925	0
48	20231205	195200	240388705	2925	2925	2925	2925	0
49	20231205	195100	240388705	2925	2925	2925	2925	0
50	20231205	195000	240388705	2925	2925	2925	2925	0
51	20231205	194900	240388705	2925	2925	2925	2925	0
52	20231205	194800	240388705	2925	2925	2925	2925	0
53	20231205	194700	240388705	2925	2925	2925	2925	0
54	20231205	194600	240388705	2925	2925	2925	2925	0
55	20231205	194500	240388705	2925	2925	2925	2925	0
56	20231205	194400	240388705	2925	2925	2925	2925	0
57	20231205	194300	240388705	2925	2925	2925	2925	0
58	20231205	194200	240388705	2925	2925	2925	2925	0
59	20231205	194100	240388705	2925	2925	2925	2925	0
60	20231205	194000	240388705	2925	2925	2925	2925	0
61	20231205	193900	240388705	2925	2925	2925	2925	0
62	20231205	193800	240388705	2925	2925	2925	2925	885
63	20231205	193700	240388705	2925	2925	2925	2925	0
64	20231205	193600	240388705	2925	2925	2925	2925	0
65	20231205	193500	240388705	2925	2925	2925	2925	0
66	20231205	193400	240388705	2925	2925	2925	2925	0
67	20231205	193300	240388705	2925	2925	2925	2925	0
68	20231205	193200	240388705	2925	2925	2925	2925	0
69	20231205	193100	240388705	2925	2925	2925	2925	0
70	20231205	193000	240388705	2925	2925	2925	2925	0
71	20231205	192900	240388705	2925	2925	2925	2925	0
72	20231205	192800	240388705	2925	2925	2925	2925	0
73	20231205	192700	240388705	2925	2925	2925	2925	0
74	20231205	192600	240388705	2925	2925	2925	2925	0
75	20231205	192500	240388705	2925	2925	2925	2925	0
76	20231205	192400	240388705	2925	2925	2925	2925	0
77	20231205	192300	240388705	2925	2925	2925	2925	0
78	20231205	192200	240388705	2925	2925	2925	2925	0
79	20231205	192100	240388705	2925	2925	2925	2925	0
80	20231205	192000	240388705	2925	2925	2925	2925	0
81	20231205	191900	240388705	2925	2925	2925	2925	0
82	20231205	191800	240388705	2925	2925	2925	2925	0
83	20231205	191700	240388705	2925	2925	2925	2925	0
84	20231205	191600	240388705	2925	2925	2925	2925	0
85	20231205	191500	240388705	2925	2925	2925	2925	0
86	20231205	191400	240388705	2925	2925	2925	2925	0
87	20231205	191300	240388705	2925	2925	2925	2925	0
88	20231205	191200	240388705	2925	2925	2925	2925	0
89	20231205	191100	240388705	2925	2925	2925	2925	0
90	20231205	191000	240388705	2925	2925	2925	2925	0
91	20231205	190900	240388705	2925	2925	2925	2925	0
92	20231205	190800	240388705	2925	2925	2925	2925	885
93	20231205	190700	240388705	2925	2925	2925	2925	0
94	20231205	190600	240388705	2925	2925	2925	2925	0
95	20231205	190500	240388705	2925	2925	2925	2925	0
96	20231205	190400	240388705	2925	2925	2925	2925	0
97	20231205	190300	240388705	2925	2925	2925	2925	0
98	20231205	190200	240388705	2925	2925	2925	2925	0
99	20231205	190100	240388705	2925	2925	2925	2925	0
100	20231205	190000	240388705	2925	2925	2925	2925	0
101	20231205	185900	240388705	2925	2925	2925	2925	0
102	20231205	185800	240388705	2925	2925	2925	2925	0
103	20231205	185700	240388705	2925	2925	2925	2925	0
104	20231205	185600	240388705	2925	2925	2925	2925	0
105	20231205	185500	240388705	2925	2925	2925	2925	0
106	20231205	185400	240388705	2925	2925	2925	2925	0
107	20231205	185300	240388705	2925	2925	2925	2925	0
108	20231205	185200	240388705	2925	2925	2925	2925	0
109	20231205	185100	240388705	2925	2925	2925	2925	0
110	20231205	185000	240388705	2925	2925	2925	2925	0
111	20231205	184900	240388705	2925	2925	2925	2925	0
112	20231205	184800	240388705	2925	2925	2925	2925	0
113	20231205	184700	240388705	2925	2925	2925	2925	0
114	20231205	184600	240388705	2925	2925	2925	2925	0
115	20231205	184500	240388705	2925	2925	2925	2925	0
116	20231205	184400	240388705	2925	2925	2925	2925	0
117	20231205	184300	240388705	2925	2925	2925	2925	0
118	20231205	184200	240388705	2925	2925	2925	2925	0
119	20231205	184100	240388705	2925	2925	2925	2925	0
120	20231205	184000	240388705	2925	2925	2925	2925	0
121	20231205	183900	240388705	2925	2925	2925	2925	0
122	20231205	183800	240388705	2925	2925	2925	2925	885
123	20231205	183700	240388705	2925	2925	2925	2925	0
124	20231205	183600	240388705	2925	2925	2925	2925	0
125	20231205	183500	240388705	2925	2925	2925	2925	0
126	20231205	183400	240388705	2925	2925	2925	2925	0
127	20231205	183300	240388705	2925	2925	2925	2925	0
128	20231205	183200	240388705	2925	2925	2925	2925	0
129	20231205	183100	240388705	2925	2925	2925	2925	0
130	20231205	183000	240388705	2925	2925	2925	2925	0
131	20231205	182900	240388705	2925	2925	2925	2925	0
132	20231205	182800	240388705	2925	2925	2925	2925	0
133	20231205	182700	240388705	2925	2925	2925	2925	0
134	20231205	182600	240388705	2925	2925	2925	2925	0
135	20231205	182500	240388705	2925	2925	2925	2925	0
136	20231205	182400	240388705	2925	2925	2925	2925	0
137	20231205	182300	240388705	2925	2925	2925	2925	0
138	20231205	182200	240388705	2925	2925	2925	2925	0
139	20231205	182100	240388705	2925	2925	2925	2925	0
140	20231205	182000	240388705	2925	2925	2925	2925	0
141	20231205	181900	240388705	2925	2925	2925	2925	0
142	20231205	181800	240388705	2925	2925	2925	2925	0
143	20231205	181700	240388705	2925	2925	2925	2925	0
144	20231205	181600	240388705	2925	2925	2925	2925	0
145	20231205	181500	240388705	2925	2925	2925	2925	0
146	20231205	181400	240388705	2925	2925	2925	2925	0
147	20231205	181300	240388705	2925	2925	2925	2925	0
148	20231205	181200	240388705	2925	2925	2925	2925	0
149	20231205	181100	240388705	2925	2925	2925	2925	0
150	20231205	181000	240388705	2925	2925	2925	2925	0
151	20231205	180900	240388705	2925	2925	2925	2925	0
152	20231205	180800	240388705	2925	2925	2925	2925	885
153	20231205	180700	240388705	2925	2925	2925	2925	0
154	20231205	180600	240388705	2925	2925	2925	2925	0
155	20231205	180500	240388705	2925	2925	2925	2925	0
156	20231205	180400	240388705	2925	2925	2925	2925	0
157	20231205	180300	240388705	2925	2925	2925	2925	0
158	20231205	180200	240388705	2925	2925	2925	2925	0
159	20231205	180100	240388705	2925	2925	2925	2925	0
160	20231205	180000	240388705	2925	2925	2925	2925	0
161	20231205	175900	240388705	2925	2925	2925	2925	0
162	20231205	175800	240388705	2925	2925	2925	2925	0
163	20231205	175700	240388705	2925	2925	2925	2925	0
164	20231205	175600	240388705	2925	2925	2925	2925	0
165	20231205	175500	240388705	2925	2925	2925	2925	0
166	20231205	175400	240388705	2925	2925	2925	2925	0
167	20231205	175300	240388705	2925	2925	2925	2925	0
168	20231205	175200	240388705	2925	2925	2925	2925	0
169	20231205	175100	240388705	2925	2925	2925	2925	0
170	20231205	175000	240388705	2925	2925	2925	2925	0
171	20231205	174900	240388705	2925	2925	2925	2925	0
172	20231205	174800	240388705	2925	2925	2925	2925	0
173	20231205	174700	240388705	2925	2925	2925	2925	0
174	20231205	174600	240388705	2925	2925	2925	2925	0
175	20231205	174500	240388705	2925	2925	2925	2925	0
176	20231205	174400	240388705	2925	2925	2925	2925	0
177	20231205	174300	240388705	2925	2925	2925	2925	0
178	20231205	174200	240388705	2925	2925	2925	2925	0
179	20231205	174100	240388705	2925	2925	2925	2925	0
180	20231205	174000	240388705	2925	2925	2925	2925	0
181	20231205	173900	240388705	2925	2925	2925	2925	0
182	20231205	173800	240388705	2925	2925	2925	2925	885
183	20231205	173700	240388705	2925	2925	2925	2925	0
184	20231205	173600	240388705	2925	2925	2925	2925	0
185	20231205	173500	240388705	2925	2925	2925	2925	0
186	20231205	173400	240388705	2925	2925	2925	2925	0
187	20231205	173300	240388705	2925	2925	2925	2925	0
188	20231205	173200	240388705	2925	2925	2925	2925	0
189	20231205	173100	240388705	2925	2925	2925	2925	0
190	20231205	173000	240388705	2925	2925	2925	2925	0
191	20231205	172900	240388705	2925	2925	2925	2925	0
192	20231205	172800	240388705	2925	2925	2925	2925	0
193	20231205	172700	240388705	2925	2925	2925	2925	0
194	20231205	172600	240388705	2925	2925	2925	2925	0
195	20231205	172500	240388705	2925	2925	2925	2925	0
196	20231205	172400	240388705	2925	2925	2925	2925	0
197	20231205	172300	240388705	2925	2925	2925	2925	0
198	20231205	172200	240388705	2925	2925	2925	2925	0
199	20231205	172100	240388705	2925	2925	2925	2925	0
200	20231205	172000	240388705	2925	2925	2925	2925	0
201	20231205	171900	240388705	2925	2925	2925	2925	0
202	20231205	171800	240388705	2925	2925	2925	2925	0
203	20231205	171700	240388705	2925	2925	2925	2925	0
204	20231205	171600	240388705	2925	2925	2925	2925	0
205	20231205	171500	240388705	2925	2925	2925	2925	0
206	20231205	171400	240388705	2925	2925	2925	2925	0
207	20231205	171300	240388705	2925	2925	2925	2925	0
208	20231205	171200	240388705	2925	2925	2925	2925	0
209	20231205	171100	240388705	2925	2925	2925	2925	0
210	20231205	171000	240388705	2925	2925	2925	2925	0
211	20231205	170900	240388705	2925	2925	2925	2925	0
212	20231205	170800	240388705	2925	2925	2925	2925	885
213	20231205	170700	240388705	2925	2925	2925	2925	0
214	20231205	170600	240388705	2925	2925	2925	2925	0
215	20231205	170500	240388705	2925	2925	2925	2925	0
216	20231205	170400	240388705	2925	2925	2925	2925	0
217	20231205	170300	240388705	2925	2925	2925	2925	0
218	20231205	170200	240388705	2925	2925	2925	2925	0
219	20231205	170100	240388705	2925	2925	2925	2925	0
220	20231205	170000	240388705	2925	2925	2925	2925	0
221	20231205	165900	240388705	2925	2925	2925	2925	0
222	20231205	165800	240388705	2925	2925	2925	2925	0
223	20231205	165700	240388705	2925	2925	2925	2925	0
224	20231205	165600	240388705	2925	2925	2925	2925	0
225	20231205	165500	240388705	2925	2925	2925	2925	0
226	20231205	165400	240388705	2925	2925	2925	2925	0
227	20231205	165300	240388705	2925	2925	2925	2925	0
228	20231205	165200	240388705	2925	2925	2925	2925	0
229	20231205	165100	240388705	2925	2925	2925	2925	0
230	20231205	165000	240388705	2925	2925	2925	2925	0
231	20231205	164900	240388705	2925	2925	2925	2925	0
232	20231205	164800	240388705	2925	2925	2925	2925	0
233	20231205	164700	240388705	2925	2925	2925	2925	0
234	20231205	164600	240388705	2925	2925	2925	2925	0
235	20231205	164500	240388705	2925	2925	2925	2925	0
236	20231205	164400	240388705	2925	2925	2925	2925	0
237	20231205	164300	240388705	2925	2925	2925	2925	0
238	20231205	164200	240388705	2925	2925	2925	2925	0
239	20231205	164100	240388705	2925	2925	2925	2925	0
240	20231205	164000	240388705	2925	2925	2925	2925	0
241	20231205	163900	240388705	2925	2925	2925	2925	0
242	20231205	163800	240388705	2925	2925	2925	2925	885
243	20231205	163700	240388705	2925	2925	2925	2925	0
244	20231205	163600	240388705	2925	2925	2925	2925	0
245	20231205	163500	240388705	2925	2925	2925	2925	0
246	20231205	163400	240388705	2925	2925	2925	2925	0
247	20231205	163300	240388705	2925	2925	2925	2925	0
248	20231205	163200	240388705	2925	2925	2925	2925	0
249	20231205	163100	240388705	2925	2925	2925	2925	0
250	20231205	163000	240388705	2925	2925	2925	2925	0
251	20231205	162900	240388705	2925	2925	2925	2925	0
252	20231205	162800	240388705	2925	2925	2925	2925	0
253	20231205	162700	240388705	2925	2925	2925	2925	0
254	20231205	162600	240388705	2925	2925	2925	2925	0
255	20231205	162500	240388705	2925	2925	2925	2925	0
256	20231205	162400	240388705	2925	2925	2925	2925	0
257	20231205	162300	240388705	2925	2925	2925	2925	0
258	20231205	162200	240388705	2925	2925	2925	2925	0
259	20231205	162100	240388705	2925	2925	2925	2925	0
260	20231205	162000	240388705	2925	2925	2925	2925	0
261	20231205	161900	240388705	2925	2925	2925	2925	0
262	20231205	161800	240388705	2925	2925	2925	2925	0
263	20231205	161700	240388705	2925	2925	2925	2925	0
264	20231205	161600	240388705	2925	2925	2925	2925	0
265	20231205	161500	240388705	2925	2925	2925	2925	0
266	20231205	161400	240388705	2925	2925	2925	2925	0
267	20231205	161300	240388705	2925	2925	2925	2925	0
268	20231205	161200	240388705	2925	2925	2925	2925	0
269	20231205	161100	240388705	2925	2925	2925	2925	0
270	20231205	161000	240388705	2925	2925	2925	2925	0
271	20231205	160900	240388705	2925	2925	2925	2925	0
272	20231205	160800	240388705	2925	2925	2925	2925	885
273	20231205	160700	240388705	2925	2925	2925	2925	0
274	20231205	160600	240388705	2925	2925	2925	2925	0
275	20231205	160500	240388705	2925	2925	2925	2925	0
276	20231205	160400	240388705	2925	2925	2925	2925	0
277	20231205	160300	240388705	2925	2925	2925	2925	0
278	20231205	160200	240388705	2925	2925	2925	2925	0
279	20231205	160100	240388705	2925	2925	2925	2925	0
280	20231205	160000	240388705	2925	2925	2925	2925	0
281	20231205	155900	240388705	2925	2925	2925	2925	0
282	20231205	155800	240388705	2925	2925	2925	2925	0
283	20231205	155700	240388705	2925	2925	2925	2925	0
284	20231205	155600	240388705	2925	2925	2925	2925	0
285	20231205	155500	240388705	2925	2925	2925	2925	0
286	20231205	155400	240388705	2925	2925	2925	2925	0
287	20231205	155300	240388705	2925	2925	2925	2925	0
288	20231205	155200	240388705	2925	2925	2925	2925	0
289	20231205	155100	240388705	2925	2925	2925	2925	0
290	20231205	155000	240388705	2925	2925	2925	2925	0
291	20231205	154900	240388705	2925	2925	2925	2925	0
292	20231205	154800	240388705	2925	2925	2925	2925	0
293	20231205	154700	240388705	2925	2925	2925	2925	0
294	20231205	154600	240388705	2925	2925	2925	2925	0
295	20231205	154500	240388705	2925	2925	2925	2925	0
296	20231205	154400	240388705	2925	2925	2925	2925	0
297	20231205	154300	240388705	2925	2925	2925	2925	0
298	20231205	154200	240388705	2925	2925	2925	2925	0
299	20231205	154100	240388705	2925	2925	2925	2925	0
300	20231205	154000	240388705	2925	2925	2925	2925	0
301	20231205	153900	240388705	2925	2925	2925	2925	0
302	20231205	153800	240388705	2925	2925	2925	2925	885
303	20231205	153700	240388705	2925	2925	2925	2925	0
304	20231205	153600	240388705	2925	2925	2925	2925	0
305	20231205	153500	240388705	2925	2925	2925	2925	0
306	20231205	153400	240388705	2925	2925	2925	2925	0
307	20231205	153300	240388705	2925	2925	2925	2925	0
308	20231205	153200	240388705	2925	2925	2925	2925	0
309	20231205	153100	240388705	2925	2925	2925	2925	0
310	20231205	153000	240388705	2925	2925	2925	2925	885
311	20231205	152900	237800080	2925	2925	2925	2925	0
312	20231205	152800	237800080	2925	2925	2925	2925	0
313	20231205	152700	237800080	2925	2925	2925	2925	0
314	20231205	152600	237800080	2925	2925	2925	2925	0
315	20231205	152500	237800080	2925	2925	2925	2925	0
316	20231205	152400	237800080	2925	2925	2925	2925	0
317	20231205	152300	237800080	2925	2925	2925	2925	0
318	20231205	152200	237800080	2925	2925	2925	2925	0
319	20231205	152100	237800080	2925	2925	2925	2925	0
320	20231205	152000	237800080	2925	2925	2925	2925	0
321	20231205	151900	237800080	2925	2920	2925	2900	8312
322	20231205	151800	213634410	2920	2920	2920	2920	100
323	20231205	151700	213342410	2920	2920	2920	2920	228
324	20231205	151600	212676650	2920	2920	2920	2920	11
325	20231205	151500	212644530	2920	2920	2920	2920	904
326	20231205	151400	210004850	2920	2915	2920	2915	49
327	20231205	151300	209861950	2920	2920	2920	2920	10
328	20231205	151200	209832750	2925	2925	2925	2925	0
329	20231205	151100	209832750	2925	2925	2925	2925	0
330	20231205	151000	209832750	2925	2920	2925	2920	19
331	20231205	150900	209777265	2910	2910	2920	2910	426
332	20231205	150800	208537095	2910	2910	2910	2910	1416
333	20231205	150700	204416535	2910	2910	2910	2910	7
334	20231205	150600	204396165	2920	2910	2920	2910	2718
335	20231205	150500	196469605	2920	2920	2920	2920	200
336	20231205	150400	195885605	2920	2910	2920	2910	301
337	20231205	150300	195009685	2920	2910	2920	2910	311
338	20231205	150200	194104665	2910	2915	2915	2910	4898
339	20231205	150100	179847635	2925	2915	2925	2915	443
340	20231205	150000	178555185	2915	2915	2920	2915	1001
341	20231205	145900	175637265	2920	2920	2920	2920	7
342	20231205	145800	175616825	2920	2920	2920	2920	30
343	20231205	145700	175529225	2920	2920	2920	2920	82
344	20231205	145600	175289785	2920	2920	2920	2920	0
345	20231205	145500	175289785	2920	2920	2920	2915	37
346	20231205	145400	175181910	2920	2920	2920	2915	67
347	20231205	145300	174986580	2920	2920	2920	2920	52
348	20231205	145200	174834740	2920	2920	2920	2920	501
349	20231205	145100	173371820	2920	2915	2920	2915	169
350	20231205	145000	172879145	2920	2920	2920	2920	105
351	20231205	144900	172572545	2930	2930	2930	2930	0
352	20231205	144800	172572545	2930	2930	2930	2930	11
353	20231205	144700	172540315	2920	2920	2920	2920	1
354	20231205	144600	172537395	2930	2930	2930	2930	0
355	20231205	144500	172537395	2930	2930	2930	2930	21
356	20231205	144400	172475865	2930	2920	2930	2920	200
357	20231205	144300	171891765	2935	2935	2935	2935	0
358	20231205	144200	171891765	2935	2935	2935	2935	3
359	20231205	144100	171882960	2920	2920	2935	2920	601
360	20231205	144000	170128025	2920	2925	2925	2920	1550
361	20231205	143900	165597340	2935	2935	2935	2935	0
362	20231205	143800	165597340	2935	2935	2935	2935	0
363	20231205	143700	165597340	2935	2935	2935	2935	0
364	20231205	143600	165597340	2935	2935	2935	2935	0
365	20231205	143500	165597340	2935	2935	2935	2935	1
366	20231205	143400	165594405	2925	2935	2935	2925	173
367	20231205	143300	165088370	2925	2925	2925	2925	514
368	20231205	143200	163584920	2935	2935	2935	2935	40
369	20231205	143100	163467520	2935	2935	2935	2935	0
370	20231205	143000	163467520	2935	2930	2935	2925	2003
371	20231205	142900	157606655	2935	2935	2935	2935	20
372	20231205	142800	157547955	2935	2945	2945	2935	233
373	20231205	142700	156863600	2945	2935	2945	2935	168
374	20231205	142600	156370510	2935	2930	2935	2930	401
375	20231205	142500	155195575	2935	2930	2935	2930	511
376	20231205	142400	153698290	2935	2935	2935	2930	917
377	20231205	142300	151011320	2935	2935	2935	2935	0
378	20231205	142200	151011320	2935	2945	2945	2935	3
379	20231205	142100	151002505	2935	2945	2945	2935	1544
380	20231205	142000	146470855	2940	2940	2940	2940	5152
381	20231205	141900	131323975	2945	2945	2945	2940	3526
382	20231205	141800	120939935	2950	2950	2950	2950	57
383	20231205	141700	120771785	2950	2950	2950	2950	0
384	20231205	141600	120771785	2950	2950	2950	2950	0
385	20231205	141500	120771785	2950	2950	2950	2950	46
386	20231205	141400	120636085	2950	2945	2950	2945	301
387	20231205	141300	119749635	2945	2945	2945	2945	500
388	20231205	141200	118277135	2950	2950	2950	2950	0
389	20231205	141100	118277135	2950	2950	2950	2950	4
390	20231205	141000	118265335	2950	2950	2950	2950	51
391	20231205	140900	118114885	2945	2945	2945	2945	143
392	20231205	140800	117693750	2950	2950	2950	2950	110
393	20231205	140700	117369250	2950	2950	2950	2950	100
394	20231205	140600	117074250	2950	2950	2950	2950	0
395	20231205	140500	117074250	2950	2950	2950	2950	0
396	20231205	140400	117074250	2950	2950	2950	2950	50
397	20231205	140300	116926750	2950	2950	2950	2950	10
398	20231205	140200	116897250	2955	2955	2955	2955	0
399	20231205	140100	116897250	2955	2955	2955	2955	0
400	20231205	140000	116897250	2955	2955	2955	2955	0
401	20231205	135900	116897250	2955	2955	2955	2955	0
402	20231205	135800	116897250	2955	2945	2955	2945	151
403	20231205	135700	116452545	2945	2955	2955	2945	1417
404	20231205	135600	112279380	2955	2945	2955	2945	683
405	20231205	135500	110265545	2960	2960	2960	2960	2
406	20231205	135400	110259625	2960	2960	2960	2960	0
407	20231205	135300	110259625	2960	2960	2960	2960	0
408	20231205	135200	110259625	2960	2960	2960	2960	0
409	20231205	135100	110259625	2960	2960	2960	2960	1
410	20231205	135000	110256665	2950	2955	2955	2945	2010
411	20231205	134900	104324455	2970	2960	2970	2960	11
412	20231205	134800	104291885	2970	2970	2970	2970	0
413	20231205	134700	104291885	2970	2970	2970	2970	0
414	20231205	134600	104291885	2970	2970	2970	2970	35
415	20231205	134500	104187935	2970	2970	2970	2970	0
416	20231205	134400	104187935	2970	2970	2970	2970	0
417	20231205	134300	104187935	2970	2970	2970	2970	0
418	20231205	134200	104187935	2970	2970	2970	2970	0
419	20231205	134100	104187935	2970	2970	2970	2970	0
420	20231205	134000	104187935	2970	2970	2970	2970	0
421	20231205	133900	104187935	2970	2970	2970	2970	0
422	20231205	133800	104187935	2970	2970	2970	2970	1
423	20231205	133700	104184965	2970	2970	2970	2970	0
424	20231205	133600	104184965	2970	2970	2970	2970	0
425	20231205	133500	104184965	2970	2970	2970	2970	0
426	20231205	133400	104184965	2970	2970	2970	2970	0
427	20231205	133300	104184965	2970	2970	2970	2970	0
428	20231205	133200	104184965	2970	2970	2970	2970	0
429	20231205	133100	104184965	2970	2970	2970	2970	0
430	20231205	133000	104184965	2970	2970	2970	2970	50
431	20231205	132900	104036465	2970	2970	2970	2970	0
432	20231205	132800	104036465	2970	2970	2970	2970	0
433	20231205	132700	104036465	2970	2955	2970	2955	416
434	20231205	132600	102807170	2970	2970	2970	2970	0
435	20231205	132500	102807170	2970	2970	2970	2970	0
436	20231205	132400	102807170	2970	2970	2970	2970	0
437	20231205	132300	102807170	2970	2970	2970	2970	0
438	20231205	132200	102807170	2970	2970	2970	2970	0
439	20231205	132100	102807170	2970	2970	2970	2970	0
440	20231205	132000	102807170	2970	2970	2970	2970	0
441	20231205	131900	102807170	2970	2970	2970	2970	6
442	20231205	131800	102789350	2970	2970	2970	2970	0
443	20231205	131700	102789350	2970	2960	2970	2955	503
444	20231205	131600	101302960	2960	2960	2960	2960	952
445	20231205	131500	98485040	2980	2980	2980	2980	0
446	20231205	131400	98485040	2980	2980	2980	2980	0
447	20231205	131300	98485040	2980	2980	2980	2980	0
448	20231205	131200	98485040	2980	2980	2980	2980	0
449	20231205	131100	98485040	2980	2965	2980	2965	14
450	20231205	131000	98443515	2965	2960	2965	2960	174
451	20231205	130900	97927845	2960	2960	2960	2960	2
452	20231205	130800	97921925	2960	2960	2960	2960	291
453	20231205	130700	97060565	2970	2970	2970	2970	0
454	20231205	130600	97060565	2970	2970	2970	2970	0
455	20231205	130500	97060565	2970	2970	2970	2970	0
456	20231205	130400	97060565	2970	2970	2970	2970	1
457	20231205	130300	97057595	2960	2960	2960	2960	300
458	20231205	130200	96169595	2970	2970	2970	2970	0
459	20231205	130100	96169595	2970	2970	2970	2970	0
460	20231205	130000	96169595	2970	2970	2970	2970	0
461	20231205	125900	96169595	2970	2970	2970	2970	400
462	20231205	125800	94981595	2970	2970	2970	2960	1532
463	20231205	125700	90445485	2970	2965	2970	2965	61
464	20231205	125600	90264515	2965	2970	2970	2965	463
465	20231205	125500	88891670	2985	2985	2985	2985	0
466	20231205	125400	88891670	2985	2985	2985	2985	0
467	20231205	125300	88891670	2985	2985	2985	2985	0
468	20231205	125200	88891670	2985	2985	2985	2985	0
469	20231205	125100	88891670	2985	2980	2985	2975	21
470	20231205	125000	88829135	2985	2985	2985	2985	0
471	20231205	124900	88829135	2985	2985	2985	2985	0
472	20231205	124800	88829135	2985	2985	2985	2985	0
473	20231205	124700	88829135	2985	2985	2985	2985	0
474	20231205	124600	88829135	2985	2985	2985	2985	0
475	20231205	124500	88829135	2985	2985	2985	2985	1
476	20231205	124400	88826150	2965	2965	2965	2965	10
477	20231205	124300	88796500	2985	2985	2985	2985	0
478	20231205	124200	88796500	2985	2985	2985	2985	0
479	20231205	124100	88796500	2985	2985	2985	2985	0
480	20231205	124000	88796500	2985	2985	2985	2985	0
481	20231205	123900	88796500	2985	2985	2985	2985	0
482	20231205	123800	88796500	2985	2985	2985	2985	0
483	20231205	123700	88796500	2985	2985	2985	2985	0
484	20231205	123600	88796500	2985	2985	2985	2985	106
485	20231205	123500	88480090	2985	2985	2985	2985	12
486	20231205	123400	88444270	2990	2990	2990	2990	0
487	20231205	123300	88444270	2990	2990	2990	2990	0
488	20231205	123200	88444270	2990	2990	2990	2990	0
489	20231205	123100	88444270	2990	2990	2990	2990	0
490	20231205	123000	88444270	2990	2980	2990	2980	1000
491	20231205	122900	85456230	2980	2980	2980	2980	0
492	20231205	122800	85456230	2980	2980	2980	2980	0
493	20231205	122700	85456230	2980	2980	2980	2980	0
494	20231205	122600	85456230	2980	2980	2980	2980	50
495	20231205	122500	85307230	2990	2990	2990	2990	0
496	20231205	122400	85307230	2990	2990	2990	2990	0
497	20231205	122300	85307230	2990	2990	2990	2990	0
498	20231205	122200	85307230	2990	2990	2990	2990	0
499	20231205	122100	85307230	2990	2990	2990	2990	0
500	20231205	122000	85307230	2990	2990	2990	2990	0
501	20231205	121900	85307230	2990	2990	2990	2990	0
502	20231205	121800	85307230	2990	2990	2990	2990	0
503	20231205	121700	85307230	2990	2990	2990	2990	0
504	20231205	121600	85307230	2990	2990	2990	2990	0
505	20231205	121500	85307230	2990	2990	2990	2990	0
506	20231205	121400	85307230	2990	2990	2990	2990	0
507	20231205	121300	85307230	2990	2990	2990	2990	0
508	20231205	121200	85307230	2990	2990	2990	2990	0
509	20231205	121100	85307230	2990	2990	2990	2990	0
510	20231205	121000	85307230	2990	2990	2990	2990	0
511	20231205	120900	85307230	2990	2990	2990	2990	0
512	20231205	120800	85307230	2990	2990	2990	2990	0
513	20231205	120700	85307230	2990	2990	2990	2990	0
514	20231205	120600	85307230	2990	2990	2990	2990	0
515	20231205	120500	85307230	2990	2985	2990	2985	269
516	20231205	120400	84504260	2985	2985	2985	2985	0
517	20231205	120300	84504260	2985	2985	2985	2985	0
518	20231205	120200	84504260	2985	2985	2985	2985	1
519	20231205	120100	84501275	2980	2980	2980	2980	0
520	20231205	120000	84501275	2980	2980	2980	2980	0
521	20231205	115900	84501275	2980	2980	2980	2980	0
522	20231205	115800	84501275	2980	2980	2980	2980	0
523	20231205	115700	84501275	2980	2980	2980	2980	0
524	20231205	115600	84501275	2980	2965	2980	2965	67
525	20231205	115500	84302605	2990	2965	2990	2965	700
526	20231205	115400	82218220	2960	2960	2965	2960	243
527	20231205	115300	81498935	2960	2965	2965	2960	11
528	20231205	115200	81466325	2965	2965	2965	2965	119
529	20231205	115100	81113490	2965	2965	2965	2965	0
530	20231205	115000	81113490	2965	2965	2965	2965	0
531	20231205	114900	81113490	2965	2965	2965	2965	391
532	20231205	114800	79954175	2975	2975	2975	2975	0
533	20231205	114700	79954175	2975	2975	2975	2975	10
534	20231205	114600	79924425	2980	2980	2980	2980	0
535	20231205	114500	79924425	2980	2980	2980	2980	0
536	20231205	114400	79924425	2980	2980	2980	2980	0
537	20231205	114300	79924425	2980	2980	2980	2980	1
538	20231205	114200	79921445	2970	2970	2970	2970	241
539	20231205	114100	79205675	2990	2990	2990	2990	0
540	20231205	114000	79205675	2990	2990	2990	2990	0
541	20231205	113900	79205675	2990	2990	2990	2990	0
542	20231205	113800	79205675	2990	2990	2990	2990	0
543	20231205	113700	79205675	2990	2970	2990	2970	139
544	20231205	113600	78792645	2990	2990	2990	2990	10
545	20231205	113500	78762745	2990	2990	2990	2990	0
546	20231205	113400	78762745	2990	2990	2990	2990	0
547	20231205	113300	78762745	2990	2990	2990	2990	1
548	20231205	113200	78759755	2985	2985	2985	2985	30
549	20231205	113100	78670205	2985	2985	2985	2985	0
550	20231205	113000	78670205	2985	2985	2985	2985	0
551	20231205	112900	78670205	2985	2985	2985	2985	0
552	20231205	112800	78670205	2985	2985	2985	2985	0
553	20231205	112700	78670205	2985	2985	2985	2985	0
554	20231205	112600	78670205	2985	2985	2985	2985	0
555	20231205	112500	78670205	2985	2985	2985	2985	0
556	20231205	112400	78670205	2985	2985	2985	2985	0
557	20231205	112300	78670205	2985	2985	2985	2985	0
558	20231205	112200	78670205	2985	2985	2985	2985	0
559	20231205	112100	78670205	2985	2985	2985	2985	200
560	20231205	112000	78073205	2985	2985	2985	2985	100
561	20231205	111900	77774705	2990	2990	2990	2990	0
562	20231205	111800	77774705	2990	2990	2990	2990	0
563	20231205	111700	77774705	2990	2990	2990	2990	0
564	20231205	111600	77774705	2990	2990	2990	2990	0
565	20231205	111500	77774705	2990	2990	2990	2990	0
566	20231205	111400	77774705	2990	2990	2990	2990	0
567	20231205	111300	77774705	2990	2990	2990	2990	1
568	20231205	111200	77771715	2985	2985	2985	2985	0
569	20231205	111100	77771715	2985	2985	2985	2985	1001
570	20231205	111000	74783730	2985	2985	2985	2985	0
571	20231205	110900	74783730	2985	2985	2985	2985	0
572	20231205	110800	74783730	2985	2985	2985	2985	3
573	20231205	110700	74774775	2990	2990	2990	2990	0
574	20231205	110600	74774775	2990	2990	2990	2990	0
575	20231205	110500	74774775	2990	2990	2990	2990	0
576	20231205	110400	74774775	2990	2990	2990	2990	0
577	20231205	110300	74774775	2990	2990	2990	2990	0
578	20231205	110200	74774775	2990	2990	2990	2990	0
579	20231205	110100	74774775	2990	2990	2990	2990	0
580	20231205	110000	74774775	2990	2990	2990	2990	3
581	20231205	105900	74765805	2990	2990	2990	2990	0
582	20231205	105800	74765805	2990	2990	2990	2990	0
583	20231205	105700	74765805	2990	2990	2990	2990	0
584	20231205	105600	74765805	2990	2990	2990	2990	0
585	20231205	105500	74765805	2990	2985	2990	2985	33
586	20231205	105400	74667295	2985	2985	2985	2985	10
587	20231205	105300	74637445	2985	2985	2985	2985	20
588	20231205	105200	74577745	2985	2985	2985	2985	0
589	20231205	105100	74577745	2985	2985	2985	2980	29
590	20231205	105000	74491280	2980	2980	2980	2980	10
591	20231205	104900	74461480	2980	2985	2985	2980	20
592	20231205	104800	74401830	2985	2985	2985	2985	0
593	20231205	104700	74401830	2985	2985	2985	2985	0
594	20231205	104600	74401830	2985	2985	2985	2985	0
595	20231205	104500	74401830	2985	2985	2985	2985	0
596	20231205	104400	74401830	2985	2985	2985	2985	0
597	20231205	104300	74401830	2985	2985	2985	2985	1
598	20231205	104200	74398845	2960	2960	2960	2960	1
599	20231205	104100	74395885	2985	2985	2985	2985	0
600	20231205	104000	74395885	2985	2985	2985	2985	0
601	20231205	103900	74395885	2985	2985	2985	2985	1000
602	20231205	103800	71410885	2985	2985	2985	2985	0
603	20231205	103700	71410885	2985	2985	2985	2985	0
604	20231205	103600	71410885	2985	2985	2985	2985	0
605	20231205	103500	71410885	2985	2985	2985	2985	0
606	20231205	103400	71410885	2985	2985	2985	2985	0
607	20231205	103300	71410885	2985	2985	2985	2985	1
608	20231205	103200	71407900	2985	2965	2985	2965	548
609	20231205	103100	69783060	2985	2985	2985	2985	0
610	20231205	103000	69783060	2985	2985	2985	2985	0
611	20231205	102900	69783060	2985	2985	2985	2985	1
612	20231205	102800	69780075	2965	2970	2970	2965	1300
613	20231205	102700	65924545	2985	2975	2985	2975	4
614	20231205	102600	65912635	2975	2975	2975	2975	58
615	20231205	102500	65740085	2985	2985	2985	2985	0
616	20231205	102400	65740085	2985	2985	2985	2985	0
617	20231205	102300	65740085	2985	2985	2985	2985	0
618	20231205	102200	65740085	2985	2985	2985	2985	1
619	20231205	102100	65737100	2970	2970	2970	2970	130
620	20231205	102000	65351000	2985	2985	2985	2985	0
621	20231205	101900	65351000	2985	2985	2985	2985	0
622	20231205	101800	65351000	2985	2985	2985	2985	0
623	20231205	101700	65351000	2985	2970	2985	2970	124
624	20231205	101600	64982705	2985	2985	2985	2985	0
625	20231205	101500	64982705	2985	2985	2985	2985	0
626	20231205	101400	64982705	2985	2985	2985	2985	1
627	20231205	101300	64979720	2985	2970	2985	2970	439
628	20231205	101200	63675865	2975	2975	2975	2975	0
629	20231205	101100	63675865	2975	2975	2975	2975	0
630	20231205	101000	63675865	2975	2980	2980	2970	102
631	20231205	100900	63372660	2965	2965	2965	2965	781
632	20231205	100800	61056995	2970	2970	2970	2970	594
633	20231205	100700	59292815	2985	2985	2985	2985	0
634	20231205	100600	59292815	2985	2985	2985	2985	1
635	20231205	100500	59289830	2985	2985	2985	2985	0
636	20231205	100400	59289830	2985	2985	2985	2985	0
637	20231205	100300	59289830	2985	2975	2985	2975	27
638	20231205	100200	59209495	2985	2985	2985	2985	0
639	20231205	100100	59209495	2985	2985	2985	2985	0
640	20231205	100000	59209495	2985	2985	2985	2985	0
641	20231205	095900	59209495	2985	2985	2985	2985	0
642	20231205	095800	59209495	2985	2985	2985	2985	0
643	20231205	095700	59209495	2985	2985	2985	2985	2
644	20231205	095600	59203525	2975	2975	2975	2975	3
645	20231205	095500	59194600	2985	2985	2985	2985	0
646	20231205	095400	59194600	2985	2980	2985	2980	99
647	20231205	095300	58899415	2990	2990	2990	2990	0
648	20231205	095200	58899415	2990	2990	2990	2990	0
649	20231205	095100	58899415	2990	2990	2990	2990	0
650	20231205	095000	58899415	2990	2990	2990	2990	0
651	20231205	094900	58899415	2990	2990	2990	2990	0
652	20231205	094800	58899415	2990	2990	2990	2990	0
653	20231205	094700	58899415	2990	2990	2990	2990	0
654	20231205	094600	58899415	2990	2990	2990	2990	0
655	20231205	094500	58899415	2990	2990	2990	2990	0
656	20231205	094400	58899415	2990	2990	2990	2990	1
657	20231205	094300	58896425	2950	2980	2980	2950	2300
658	20231205	094200	52075850	2990	2990	2990	2990	100
659	20231205	094100	51776850	2990	2990	2990	2990	0
660	20231205	094000	51776850	2990	2990	2990	2990	13
661	20231205	093900	51737980	2990	2990	2990	2980	41
662	20231205	093800	51615540	2990	2990	2990	2990	14
663	20231205	093700	51573680	2990	2990	2990	2990	1
664	20231205	093600	51570690	2990	2990	2990	2990	0
665	20231205	093500	51570690	2990	2990	2990	2990	100
666	20231205	093400	51271690	2990	2990	2990	2990	0
667	20231205	093300	51271690	2990	2985	2990	2980	72
668	20231205	093200	51057010	2990	2990	2990	2990	0
669	20231205	093100	51057010	2990	2990	2990	2990	0
670	20231205	093000	51057010	2990	2990	2990	2990	3
671	20231205	092900	51048040	2975	2980	2980	2975	970
672	20231205	092800	48162040	2995	2995	2995	2995	50
673	20231205	092700	48012290	2995	2995	2995	2995	5
674	20231205	092600	47997315	2995	2985	2995	2980	23
675	20231205	092500	47928605	2980	2965	2995	2965	84
676	20231205	092400	47678855	2950	2980	2980	2950	4504
677	20231205	092300	34357960	2985	2985	2995	2985	21
678	20231205	092200	34295265	2985	2990	2995	2985	111
679	20231205	092100	33963615	2990	2975	2990	2975	290
680	20231205	092000	33097250	2990	2985	2990	2980	3221
681	20231205	091900	23483410	2990	2990	2990	2990	0
682	20231205	091800	23483410	2990	2990	2990	2990	1
683	20231205	091700	23480420	2980	2980	2980	2980	100
684	20231205	091600	23182420	2980	2980	2980	2980	0
685	20231205	091500	23182420	2980	2980	2980	2980	1
686	20231205	091400	23179440	2985	2985	2985	2985	110
687	20231205	091300	22851090	2990	2990	2990	2990	10
688	20231205	091200	22821190	2990	2990	2990	2990	3
689	20231205	091100	22812220	2990	2990	2990	2990	1
690	20231205	091000	22809230	2985	2985	2985	2985	465
691	20231205	090900	21421205	2985	2980	2985	2980	9
692	20231205	090800	21394380	3000	3000	3000	3000	0
693	20231205	090700	21394380	3000	2970	3000	2970	784
694	20231205	090600	19063975	2970	2970	2970	2965	759
695	20231205	090500	16812555	2965	2960	2965	2955	475
696	20231205	090400	15406125	2960	2960	2960	2955	116
697	20231205	090300	15062790	2965	2965	2965	2965	179
698	20231205	090200	14532055	2960	2960	2960	2955	443
699	20231205	090100	13221450	2965	2970	2970	2965	303
700	20231205	090000	12321550	2960	2935	2970	2935	4192