KissMeData/357250/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211400	116502090	2920	2920	2920	2920	58
3	20231205	211300	116502090	2920	2920	2920	2920	0
4	20231205	211200	116502090	2920	2920	2920	2920	0
5	20231205	211100	116502090	2920	2920	2920	2920	0
6	20231205	211000	116502090	2920	2920	2920	2920	0
7	20231205	210900	116502090	2920	2920	2920	2920	0
8	20231205	210800	116502090	2920	2920	2920	2920	0
9	20231205	210700	116502090	2920	2920	2920	2920	0
10	20231205	210600	116502090	2920	2920	2920	2920	0
11	20231205	210500	116502090	2920	2920	2920	2920	0
12	20231205	210400	116502090	2920	2920	2920	2920	0
13	20231205	210300	116502090	2920	2920	2920	2920	0
14	20231205	210200	116502090	2920	2920	2920	2920	0
15	20231205	210100	116502090	2920	2920	2920	2920	0
16	20231205	210000	116502090	2920	2920	2920	2920	0
17	20231205	205900	116502090	2920	2920	2920	2920	0
18	20231205	205800	116502090	2920	2920	2920	2920	0
19	20231205	205700	116502090	2920	2920	2920	2920	0
20	20231205	205600	116502090	2920	2920	2920	2920	0
21	20231205	205500	116502090	2920	2920	2920	2920	0
22	20231205	205400	116502090	2920	2920	2920	2920	0
23	20231205	205300	116502090	2920	2920	2920	2920	0
24	20231205	205200	116502090	2920	2920	2920	2920	0
25	20231205	205100	116502090	2920	2920	2920	2920	0
26	20231205	205000	116502090	2920	2920	2920	2920	0
27	20231205	204900	116502090	2920	2920	2920	2920	0
28	20231205	204800	116502090	2920	2920	2920	2920	0
29	20231205	204700	116502090	2920	2920	2920	2920	0
30	20231205	204600	116502090	2920	2920	2920	2920	0
31	20231205	204500	116502090	2920	2920	2920	2920	0
32	20231205	204400	116502090	2920	2920	2920	2920	58
33	20231205	204300	116502090	2920	2920	2920	2920	0
34	20231205	204200	116502090	2920	2920	2920	2920	0
35	20231205	204100	116502090	2920	2920	2920	2920	0
36	20231205	204000	116502090	2920	2920	2920	2920	0
37	20231205	203900	116502090	2920	2920	2920	2920	0
38	20231205	203800	116502090	2920	2920	2920	2920	0
39	20231205	203700	116502090	2920	2920	2920	2920	0
40	20231205	203600	116502090	2920	2920	2920	2920	0
41	20231205	203500	116502090	2920	2920	2920	2920	0
42	20231205	203400	116502090	2920	2920	2920	2920	0
43	20231205	203300	116502090	2920	2920	2920	2920	0
44	20231205	203200	116502090	2920	2920	2920	2920	0
45	20231205	203100	116502090	2920	2920	2920	2920	0
46	20231205	203000	116502090	2920	2920	2920	2920	0
47	20231205	202900	116502090	2920	2920	2920	2920	0
48	20231205	202800	116502090	2920	2920	2920	2920	0
49	20231205	202700	116502090	2920	2920	2920	2920	0
50	20231205	202600	116502090	2920	2920	2920	2920	0
51	20231205	202500	116502090	2920	2920	2920	2920	0
52	20231205	202400	116502090	2920	2920	2920	2920	0
53	20231205	202300	116502090	2920	2920	2920	2920	0
54	20231205	202200	116502090	2920	2920	2920	2920	0
55	20231205	202100	116502090	2920	2920	2920	2920	0
56	20231205	202000	116502090	2920	2920	2920	2920	0
57	20231205	201900	116502090	2920	2920	2920	2920	0
58	20231205	201800	116502090	2920	2920	2920	2920	0
59	20231205	201700	116502090	2920	2920	2920	2920	0
60	20231205	201600	116502090	2920	2920	2920	2920	0
61	20231205	201500	116502090	2920	2920	2920	2920	0
62	20231205	201400	116502090	2920	2920	2920	2920	58
63	20231205	201300	116502090	2920	2920	2920	2920	0
64	20231205	201200	116502090	2920	2920	2920	2920	0
65	20231205	201100	116502090	2920	2920	2920	2920	0
66	20231205	201000	116502090	2920	2920	2920	2920	0
67	20231205	200900	116502090	2920	2920	2920	2920	0
68	20231205	200800	116502090	2920	2920	2920	2920	0
69	20231205	200700	116502090	2920	2920	2920	2920	0
70	20231205	200600	116502090	2920	2920	2920	2920	0
71	20231205	200500	116502090	2920	2920	2920	2920	0
72	20231205	200400	116502090	2920	2920	2920	2920	0
73	20231205	200300	116502090	2920	2920	2920	2920	0
74	20231205	200200	116502090	2920	2920	2920	2920	0
75	20231205	200100	116502090	2920	2920	2920	2920	0
76	20231205	200000	116502090	2920	2920	2920	2920	0
77	20231205	195900	116502090	2920	2920	2920	2920	0
78	20231205	195800	116502090	2920	2920	2920	2920	0
79	20231205	195700	116502090	2920	2920	2920	2920	0
80	20231205	195600	116502090	2920	2920	2920	2920	0
81	20231205	195500	116502090	2920	2920	2920	2920	0
82	20231205	195400	116502090	2920	2920	2920	2920	0
83	20231205	195300	116502090	2920	2920	2920	2920	0
84	20231205	195200	116502090	2920	2920	2920	2920	0
85	20231205	195100	116502090	2920	2920	2920	2920	0
86	20231205	195000	116502090	2920	2920	2920	2920	0
87	20231205	194900	116502090	2920	2920	2920	2920	0
88	20231205	194800	116502090	2920	2920	2920	2920	0
89	20231205	194700	116502090	2920	2920	2920	2920	0
90	20231205	194600	116502090	2920	2920	2920	2920	0
91	20231205	194500	116502090	2920	2920	2920	2920	0
92	20231205	194400	116502090	2920	2920	2920	2920	58
93	20231205	194300	116502090	2920	2920	2920	2920	0
94	20231205	194200	116502090	2920	2920	2920	2920	0
95	20231205	194100	116502090	2920	2920	2920	2920	0
96	20231205	194000	116502090	2920	2920	2920	2920	0
97	20231205	193900	116502090	2920	2920	2920	2920	0
98	20231205	193800	116502090	2920	2920	2920	2920	0
99	20231205	193700	116502090	2920	2920	2920	2920	0
100	20231205	193600	116502090	2920	2920	2920	2920	0
101	20231205	193500	116502090	2920	2920	2920	2920	0
102	20231205	193400	116502090	2920	2920	2920	2920	0
103	20231205	193300	116502090	2920	2920	2920	2920	0
104	20231205	193200	116502090	2920	2920	2920	2920	0
105	20231205	193100	116502090	2920	2920	2920	2920	0
106	20231205	193000	116502090	2920	2920	2920	2920	0
107	20231205	192900	116502090	2920	2920	2920	2920	0
108	20231205	192800	116502090	2920	2920	2920	2920	0
109	20231205	192700	116502090	2920	2920	2920	2920	0
110	20231205	192600	116502090	2920	2920	2920	2920	0
111	20231205	192500	116502090	2920	2920	2920	2920	0
112	20231205	192400	116502090	2920	2920	2920	2920	0
113	20231205	192300	116502090	2920	2920	2920	2920	0
114	20231205	192200	116502090	2920	2920	2920	2920	0
115	20231205	192100	116502090	2920	2920	2920	2920	0
116	20231205	192000	116502090	2920	2920	2920	2920	0
117	20231205	191900	116502090	2920	2920	2920	2920	0
118	20231205	191800	116502090	2920	2920	2920	2920	0
119	20231205	191700	116502090	2920	2920	2920	2920	0
120	20231205	191600	116502090	2920	2920	2920	2920	0
121	20231205	191500	116502090	2920	2920	2920	2920	0
122	20231205	191400	116502090	2920	2920	2920	2920	58
123	20231205	191300	116502090	2920	2920	2920	2920	0
124	20231205	191200	116502090	2920	2920	2920	2920	0
125	20231205	191100	116502090	2920	2920	2920	2920	0
126	20231205	191000	116502090	2920	2920	2920	2920	0
127	20231205	190900	116502090	2920	2920	2920	2920	0
128	20231205	190800	116502090	2920	2920	2920	2920	0
129	20231205	190700	116502090	2920	2920	2920	2920	0
130	20231205	190600	116502090	2920	2920	2920	2920	0
131	20231205	190500	116502090	2920	2920	2920	2920	0
132	20231205	190400	116502090	2920	2920	2920	2920	0
133	20231205	190300	116502090	2920	2920	2920	2920	0
134	20231205	190200	116502090	2920	2920	2920	2920	0
135	20231205	190100	116502090	2920	2920	2920	2920	0
136	20231205	190000	116502090	2920	2920	2920	2920	0
137	20231205	185900	116502090	2920	2920	2920	2920	0
138	20231205	185800	116502090	2920	2920	2920	2920	0
139	20231205	185700	116502090	2920	2920	2920	2920	0
140	20231205	185600	116502090	2920	2920	2920	2920	0
141	20231205	185500	116502090	2920	2920	2920	2920	0
142	20231205	185400	116502090	2920	2920	2920	2920	0
143	20231205	185300	116502090	2920	2920	2920	2920	0
144	20231205	185200	116502090	2920	2920	2920	2920	0
145	20231205	185100	116502090	2920	2920	2920	2920	0
146	20231205	185000	116502090	2920	2920	2920	2920	0
147	20231205	184900	116502090	2920	2920	2920	2920	0
148	20231205	184800	116502090	2920	2920	2920	2920	0
149	20231205	184700	116502090	2920	2920	2920	2920	0
150	20231205	184600	116502090	2920	2920	2920	2920	0
151	20231205	184500	116502090	2920	2920	2920	2920	0
152	20231205	184400	116502090	2920	2920	2920	2920	58
153	20231205	184300	116502090	2920	2920	2920	2920	0
154	20231205	184200	116502090	2920	2920	2920	2920	0
155	20231205	184100	116502090	2920	2920	2920	2920	0
156	20231205	184000	116502090	2920	2920	2920	2920	0
157	20231205	183900	116502090	2920	2920	2920	2920	0
158	20231205	183800	116502090	2920	2920	2920	2920	0
159	20231205	183700	116502090	2920	2920	2920	2920	0
160	20231205	183600	116502090	2920	2920	2920	2920	0
161	20231205	183500	116502090	2920	2920	2920	2920	0
162	20231205	183400	116502090	2920	2920	2920	2920	0
163	20231205	183300	116502090	2920	2920	2920	2920	0
164	20231205	183200	116502090	2920	2920	2920	2920	0
165	20231205	183100	116502090	2920	2920	2920	2920	0
166	20231205	183000	116502090	2920	2920	2920	2920	0
167	20231205	182900	116502090	2920	2920	2920	2920	0
168	20231205	182800	116502090	2920	2920	2920	2920	0
169	20231205	182700	116502090	2920	2920	2920	2920	0
170	20231205	182600	116502090	2920	2920	2920	2920	0
171	20231205	182500	116502090	2920	2920	2920	2920	0
172	20231205	182400	116502090	2920	2920	2920	2920	0
173	20231205	182300	116502090	2920	2920	2920	2920	0
174	20231205	182200	116502090	2920	2920	2920	2920	0
175	20231205	182100	116502090	2920	2920	2920	2920	0
176	20231205	182000	116502090	2920	2920	2920	2920	0
177	20231205	181900	116502090	2920	2920	2920	2920	0
178	20231205	181800	116502090	2920	2920	2920	2920	0
179	20231205	181700	116502090	2920	2920	2920	2920	0
180	20231205	181600	116502090	2920	2920	2920	2920	0
181	20231205	181500	116502090	2920	2920	2920	2920	0
182	20231205	181400	116502090	2920	2920	2920	2920	58
183	20231205	181300	116502090	2920	2920	2920	2920	0
184	20231205	181200	116502090	2920	2920	2920	2920	0
185	20231205	181100	116502090	2920	2920	2920	2920	0
186	20231205	181000	116502090	2920	2920	2920	2920	0
187	20231205	180900	116502090	2920	2920	2920	2920	0
188	20231205	180800	116502090	2920	2920	2920	2920	0
189	20231205	180700	116502090	2920	2920	2920	2920	0
190	20231205	180600	116502090	2920	2920	2920	2920	0
191	20231205	180500	116502090	2920	2920	2920	2920	0
192	20231205	180400	116502090	2920	2920	2920	2920	0
193	20231205	180300	116502090	2920	2920	2920	2920	0
194	20231205	180200	116502090	2920	2920	2920	2920	0
195	20231205	180100	116502090	2920	2920	2920	2920	0
196	20231205	180000	116502090	2920	2920	2920	2920	0
197	20231205	175900	116502090	2920	2920	2920	2920	0
198	20231205	175800	116502090	2920	2920	2920	2920	0
199	20231205	175700	116502090	2920	2920	2920	2920	0
200	20231205	175600	116502090	2920	2920	2920	2920	0
201	20231205	175500	116502090	2920	2920	2920	2920	0
202	20231205	175400	116502090	2920	2920	2920	2920	0
203	20231205	175300	116502090	2920	2920	2920	2920	0
204	20231205	175200	116502090	2920	2920	2920	2920	0
205	20231205	175100	116502090	2920	2920	2920	2920	0
206	20231205	175000	116502090	2920	2920	2920	2920	0
207	20231205	174900	116502090	2920	2920	2920	2920	0
208	20231205	174800	116502090	2920	2920	2920	2920	0
209	20231205	174700	116502090	2920	2920	2920	2920	0
210	20231205	174600	116502090	2920	2920	2920	2920	0
211	20231205	174500	116502090	2920	2920	2920	2920	0
212	20231205	174400	116502090	2920	2920	2920	2920	58
213	20231205	174300	116502090	2920	2920	2920	2920	0
214	20231205	174200	116502090	2920	2920	2920	2920	0
215	20231205	174100	116502090	2920	2920	2920	2920	0
216	20231205	174000	116502090	2920	2920	2920	2920	0
217	20231205	173900	116502090	2920	2920	2920	2920	0
218	20231205	173800	116502090	2920	2920	2920	2920	0
219	20231205	173700	116502090	2920	2920	2920	2920	0
220	20231205	173600	116502090	2920	2920	2920	2920	0
221	20231205	173500	116502090	2920	2920	2920	2920	0
222	20231205	173400	116502090	2920	2920	2920	2920	0
223	20231205	173300	116502090	2920	2920	2920	2920	0
224	20231205	173200	116502090	2920	2920	2920	2920	0
225	20231205	173100	116502090	2920	2920	2920	2920	0
226	20231205	173000	116502090	2920	2920	2920	2920	0
227	20231205	172900	116502090	2920	2920	2920	2920	0
228	20231205	172800	116502090	2920	2920	2920	2920	0
229	20231205	172700	116502090	2920	2920	2920	2920	0
230	20231205	172600	116502090	2920	2920	2920	2920	0
231	20231205	172500	116502090	2920	2920	2920	2920	0
232	20231205	172400	116502090	2920	2920	2920	2920	0
233	20231205	172300	116502090	2920	2920	2920	2920	0
234	20231205	172200	116502090	2920	2920	2920	2920	0
235	20231205	172100	116502090	2920	2920	2920	2920	0
236	20231205	172000	116502090	2920	2920	2920	2920	0
237	20231205	171900	116502090	2920	2920	2920	2920	0
238	20231205	171800	116502090	2920	2920	2920	2920	0
239	20231205	171700	116502090	2920	2920	2920	2920	0
240	20231205	171600	116502090	2920	2920	2920	2920	0
241	20231205	171500	116502090	2920	2920	2920	2920	0
242	20231205	171400	116502090	2920	2920	2920	2920	58
243	20231205	171300	116502090	2920	2920	2920	2920	0
244	20231205	171200	116502090	2920	2920	2920	2920	0
245	20231205	171100	116502090	2920	2920	2920	2920	0
246	20231205	171000	116502090	2920	2920	2920	2920	0
247	20231205	170900	116502090	2920	2920	2920	2920	0
248	20231205	170800	116502090	2920	2920	2920	2920	0
249	20231205	170700	116502090	2920	2920	2920	2920	0
250	20231205	170600	116502090	2920	2920	2920	2920	0
251	20231205	170500	116502090	2920	2920	2920	2920	0
252	20231205	170400	116502090	2920	2920	2920	2920	0
253	20231205	170300	116502090	2920	2920	2920	2920	0
254	20231205	170200	116502090	2920	2920	2920	2920	0
255	20231205	170100	116502090	2920	2920	2920	2920	0
256	20231205	170000	116502090	2920	2920	2920	2920	0
257	20231205	165900	116502090	2920	2920	2920	2920	0
258	20231205	165800	116502090	2920	2920	2920	2920	0
259	20231205	165700	116502090	2920	2920	2920	2920	0
260	20231205	165600	116502090	2920	2920	2920	2920	0
261	20231205	165500	116502090	2920	2920	2920	2920	0
262	20231205	165400	116502090	2920	2920	2920	2920	0
263	20231205	165300	116502090	2920	2920	2920	2920	0
264	20231205	165200	116502090	2920	2920	2920	2920	0
265	20231205	165100	116502090	2920	2920	2920	2920	0
266	20231205	165000	116502090	2920	2920	2920	2920	0
267	20231205	164900	116502090	2920	2920	2920	2920	0
268	20231205	164800	116502090	2920	2920	2920	2920	0
269	20231205	164700	116502090	2920	2920	2920	2920	0
270	20231205	164600	116502090	2920	2920	2920	2920	0
271	20231205	164500	116502090	2920	2920	2920	2920	0
272	20231205	164400	116502090	2920	2920	2920	2920	58
273	20231205	164300	116502090	2920	2920	2920	2920	0
274	20231205	164200	116502090	2920	2920	2920	2920	0
275	20231205	164100	116502090	2920	2920	2920	2920	0
276	20231205	164000	116502090	2920	2920	2920	2920	0
277	20231205	163900	116502090	2920	2920	2920	2920	0
278	20231205	163800	116502090	2920	2920	2920	2920	0
279	20231205	163700	116502090	2920	2920	2920	2920	0
280	20231205	163600	116502090	2920	2920	2920	2920	0
281	20231205	163500	116502090	2920	2920	2920	2920	0
282	20231205	163400	116502090	2920	2920	2920	2920	0
283	20231205	163300	116502090	2920	2920	2920	2920	0
284	20231205	163200	116502090	2920	2920	2920	2920	0
285	20231205	163100	116502090	2920	2920	2920	2920	0
286	20231205	163000	116502090	2920	2920	2920	2920	0
287	20231205	162900	116502090	2920	2920	2920	2920	0
288	20231205	162800	116502090	2920	2920	2920	2920	0
289	20231205	162700	116502090	2920	2920	2920	2920	0
290	20231205	162600	116502090	2920	2920	2920	2920	0
291	20231205	162500	116502090	2920	2920	2920	2920	0
292	20231205	162400	116502090	2920	2920	2920	2920	0
293	20231205	162300	116502090	2920	2920	2920	2920	0
294	20231205	162200	116502090	2920	2920	2920	2920	0
295	20231205	162100	116502090	2920	2920	2920	2920	0
296	20231205	162000	116502090	2920	2920	2920	2920	0
297	20231205	161900	116502090	2920	2920	2920	2920	0
298	20231205	161800	116502090	2920	2920	2920	2920	0
299	20231205	161700	116502090	2920	2920	2920	2920	0
300	20231205	161600	116502090	2920	2920	2920	2920	0
301	20231205	161500	116502090	2920	2920	2920	2920	0
302	20231205	161400	116502090	2920	2920	2920	2920	58
303	20231205	161300	116502090	2920	2920	2920	2920	0
304	20231205	161200	116502090	2920	2920	2920	2920	0
305	20231205	161100	116502090	2920	2920	2920	2920	0
306	20231205	161000	116502090	2920	2920	2920	2920	0
307	20231205	160900	116502090	2920	2920	2920	2920	0
308	20231205	160800	116502090	2920	2920	2920	2920	0
309	20231205	160700	116502090	2920	2920	2920	2920	0
310	20231205	160600	116502090	2920	2920	2920	2920	0
311	20231205	160500	116502090	2920	2920	2920	2920	0
312	20231205	160400	116502090	2920	2920	2920	2920	0
313	20231205	160300	116502090	2920	2920	2920	2920	0
314	20231205	160200	116502090	2920	2920	2920	2920	0
315	20231205	160100	116502090	2920	2920	2920	2920	0
316	20231205	160000	116502090	2920	2920	2920	2920	0
317	20231205	155900	116502090	2920	2920	2920	2920	0
318	20231205	155800	116502090	2920	2920	2920	2920	0
319	20231205	155700	116502090	2920	2920	2920	2920	0
320	20231205	155600	116502090	2920	2920	2920	2920	0
321	20231205	155500	116502090	2920	2920	2920	2920	0
322	20231205	155400	116502090	2920	2920	2920	2920	0
323	20231205	155300	116502090	2920	2920	2920	2920	0
324	20231205	155200	116502090	2920	2920	2920	2920	0
325	20231205	155100	116502090	2920	2920	2920	2920	0
326	20231205	155000	116502090	2920	2920	2920	2920	0
327	20231205	154900	116502090	2920	2920	2920	2920	0
328	20231205	154800	116502090	2920	2920	2920	2920	0
329	20231205	154700	116502090	2920	2920	2920	2920	0
330	20231205	154600	116502090	2920	2920	2920	2920	0
331	20231205	154500	116502090	2920	2920	2920	2920	0
332	20231205	154400	116502090	2920	2920	2920	2920	58
333	20231205	154300	116502090	2920	2920	2920	2920	0
334	20231205	154200	116502090	2920	2920	2920	2920	0
335	20231205	154100	116502090	2920	2920	2920	2920	0
336	20231205	154000	116502090	2920	2920	2920	2920	0
337	20231205	153900	116502090	2920	2920	2920	2920	0
338	20231205	153800	116502090	2920	2920	2920	2920	0
339	20231205	153700	116502090	2920	2920	2920	2920	0
340	20231205	153600	116502090	2920	2920	2920	2920	0
341	20231205	153500	116502090	2920	2920	2920	2920	0
342	20231205	153400	116502090	2920	2920	2920	2920	0
343	20231205	153300	116502090	2920	2920	2920	2920	0
344	20231205	153200	116502090	2920	2920	2920	2920	0
345	20231205	153100	116502090	2920	2920	2920	2920	0
346	20231205	153000	116502090	2920	2920	2920	2920	58
347	20231205	152900	116332730	2920	2920	2920	2920	0
348	20231205	152800	116332730	2920	2920	2920	2920	0
349	20231205	152700	116332730	2920	2920	2920	2920	0
350	20231205	152600	116332730	2920	2920	2920	2920	0
351	20231205	152500	116332730	2920	2920	2920	2920	0
352	20231205	152400	116332730	2920	2920	2920	2920	0
353	20231205	152300	116332730	2920	2920	2920	2920	0
354	20231205	152200	116332730	2920	2920	2920	2920	0
355	20231205	152100	116332730	2920	2920	2920	2920	0
356	20231205	152000	116332730	2920	2920	2920	2920	0
357	20231205	151900	116332730	2920	2920	2920	2920	1
358	20231205	151800	116329810	2920	2910	2920	2910	40
359	20231205	151700	116213020	2920	2920	2920	2920	0
360	20231205	151600	116213020	2920	2920	2920	2920	221
361	20231205	151500	115567700	2920	2920	2920	2920	34
362	20231205	151400	115468420	2915	2915	2915	2915	100
363	20231205	151300	115176920	2910	2910	2910	2910	0
364	20231205	151200	115176920	2910	2910	2910	2910	0
365	20231205	151100	115176920	2910	2910	2910	2910	58
366	20231205	151000	115008140	2915	2915	2915	2915	0
367	20231205	150900	115008140	2915	2915	2915	2915	11
368	20231205	150800	114976075	2915	2915	2915	2915	11
369	20231205	150700	114944010	2910	2910	2910	2910	0
370	20231205	150600	114944010	2910	2910	2910	2910	0
371	20231205	150500	114944010	2910	2910	2910	2910	0
372	20231205	150400	114944010	2910	2910	2910	2910	0
373	20231205	150300	114944010	2910	2910	2910	2910	40
374	20231205	150200	114827610	2910	2910	2910	2910	0
375	20231205	150100	114827610	2910	2910	2910	2910	0
376	20231205	150000	114827610	2910	2910	2910	2910	40
377	20231205	145900	114711210	2915	2915	2915	2915	0
378	20231205	145800	114711210	2915	2915	2915	2915	0
379	20231205	145700	114711210	2915	2915	2915	2915	0
380	20231205	145600	114711210	2915	2915	2915	2915	0
381	20231205	145500	114711210	2915	2915	2915	2915	0
382	20231205	145400	114711210	2915	2915	2915	2915	0
383	20231205	145300	114711210	2915	2915	2915	2915	173
384	20231205	145200	114206915	2920	2920	2920	2920	0
385	20231205	145100	114206915	2920	2920	2920	2920	0
386	20231205	145000	114206915	2920	2920	2920	2920	0
387	20231205	144900	114206915	2920	2920	2920	2920	1
388	20231205	144800	114203995	2920	2920	2920	2920	0
389	20231205	144700	114203995	2920	2915	2920	2915	1832
390	20231205	144600	108858715	2910	2910	2910	2910	0
391	20231205	144500	108858715	2910	2910	2910	2910	1702
392	20231205	144400	103905895	2905	2905	2905	2905	0
393	20231205	144300	103905895	2905	2905	2905	2905	0
394	20231205	144200	103905895	2905	2905	2905	2905	31
395	20231205	144100	103815840	2905	2905	2905	2905	0
396	20231205	144000	103815840	2905	2905	2905	2905	10
397	20231205	143900	103786790	2905	2905	2905	2905	50
398	20231205	143800	103641540	2910	2910	2910	2910	20
399	20231205	143700	103583340	2910	2910	2910	2910	0
400	20231205	143600	103583340	2910	2910	2910	2910	0
401	20231205	143500	103583340	2910	2910	2910	2910	0
402	20231205	143400	103583340	2910	2910	2910	2910	0
403	20231205	143300	103583340	2910	2910	2910	2910	10
404	20231205	143200	103554240	2910	2910	2910	2910	11
405	20231205	143100	103522230	2910	2910	2910	2910	0
406	20231205	143000	103522230	2910	2910	2910	2910	0
407	20231205	142900	103522230	2910	2910	2910	2910	0
408	20231205	142800	103522230	2910	2910	2910	2910	0
409	20231205	142700	103522230	2910	2910	2910	2910	0
410	20231205	142600	103522230	2910	2910	2910	2910	0
411	20231205	142500	103522230	2910	2910	2910	2910	120
412	20231205	142400	103173030	2910	2910	2910	2910	0
413	20231205	142300	103173030	2910	2910	2910	2910	0
414	20231205	142200	103173030	2910	2910	2910	2910	0
415	20231205	142100	103173030	2910	2910	2910	2910	0
416	20231205	142000	103173030	2910	2910	2910	2910	0
417	20231205	141900	103173030	2910	2910	2910	2910	0
418	20231205	141800	103173030	2910	2910	2910	2910	0
419	20231205	141700	103173030	2910	2910	2910	2910	50
420	20231205	141600	103027530	2910	2910	2910	2910	161
421	20231205	141500	102559020	2915	2910	2915	2910	61
422	20231205	141400	102381455	2905	2910	2910	2905	300
423	20231205	141300	101509455	2905	2905	2905	2905	100
424	20231205	141200	101218955	2905	2910	2910	2905	1624
425	20231205	141100	96500640	2910	2910	2910	2910	0
426	20231205	141000	96500640	2910	2905	2910	2905	326
427	20231205	140900	95553560	2910	2910	2910	2910	2522
428	20231205	140800	88214540	2915	2915	2915	2915	21
429	20231205	140700	88153325	2915	2915	2915	2915	22
430	20231205	140600	88089195	2910	2910	2910	2910	2169
431	20231205	140500	81777405	2915	2920	2920	2915	103
432	20231205	140400	81477145	2920	2920	2920	2920	0
433	20231205	140300	81477145	2920	2920	2920	2920	0
434	20231205	140200	81477145	2920	2920	2920	2920	20
435	20231205	140100	81418745	2920	2920	2920	2920	0
436	20231205	140000	81418745	2920	2920	2920	2920	10
437	20231205	135900	81389545	2915	2915	2915	2915	37
438	20231205	135800	81281690	2915	2910	2915	2910	158
439	20231205	135700	80821870	2910	2910	2910	2910	95
440	20231205	135600	80545420	2915	2915	2915	2915	0
441	20231205	135500	80545420	2915	2915	2915	2915	1
442	20231205	135400	80542505	2910	2910	2910	2910	381
443	20231205	135300	79433795	2910	2910	2910	2910	500
444	20231205	135200	77978795	2920	2910	2920	2910	282
445	20231205	135100	77158055	2915	2915	2915	2915	0
446	20231205	135000	77158055	2915	2915	2915	2915	11
447	20231205	134900	77125990	2920	2920	2920	2920	10
448	20231205	134800	77096790	2910	2915	2915	2910	470
449	20231205	134700	75729045	2915	2915	2915	2915	101
450	20231205	134600	75434630	2915	2915	2915	2915	540
451	20231205	134500	73860530	2915	2915	2915	2915	30
452	20231205	134400	73773080	2920	2920	2920	2920	5
453	20231205	134300	73758480	2920	2920	2920	2920	0
454	20231205	134200	73758480	2920	2920	2920	2920	0
455	20231205	134100	73758480	2920	2920	2920	2920	30
456	20231205	134000	73670880	2920	2920	2920	2920	0
457	20231205	133900	73670880	2920	2925	2925	2920	200
458	20231205	133800	73086380	2915	2915	2915	2915	100
459	20231205	133700	72794880	2920	2920	2920	2920	0
460	20231205	133600	72794880	2920	2920	2920	2920	0
461	20231205	133500	72794880	2920	2920	2920	2920	0
462	20231205	133400	72794880	2920	2920	2920	2920	0
463	20231205	133300	72794880	2920	2920	2920	2920	1
464	20231205	133200	72791960	2915	2915	2915	2915	50
465	20231205	133100	72646210	2915	2915	2915	2915	0
466	20231205	133000	72646210	2915	2915	2915	2915	50
467	20231205	132900	72500460	2925	2915	2925	2915	150
468	20231205	132800	72062460	2915	2925	2925	2915	194
469	20231205	132700	71495980	2915	2925	2925	2915	200
470	20231205	132600	70911980	2915	2915	2915	2915	3
471	20231205	132500	70903235	2910	2910	2910	2910	0
472	20231205	132400	70903235	2910	2910	2910	2910	0
473	20231205	132300	70903235	2910	2910	2910	2910	200
474	20231205	132200	70321235	2910	2910	2910	2910	100
475	20231205	132100	70030235	2915	2915	2915	2910	1547
476	20231205	132000	65520980	2920	2920	2920	2920	0
477	20231205	131900	65520980	2920	2920	2920	2920	0
478	20231205	131800	65520980	2920	2920	2925	2920	1271
479	20231205	131700	61809410	2925	2925	2925	2925	50
480	20231205	131600	61663160	2920	2920	2920	2920	50
481	20231205	131500	61517160	2925	2920	2925	2920	27
482	20231205	131400	61438235	2925	2920	2925	2920	22
483	20231205	131300	61373985	2925	2925	2925	2925	0
484	20231205	131200	61373985	2925	2925	2925	2925	0
485	20231205	131100	61373985	2925	2925	2925	2925	0
486	20231205	131000	61373985	2925	2925	2925	2925	10
487	20231205	130900	61344735	2925	2925	2925	2925	0
488	20231205	130800	61344735	2925	2925	2925	2925	200
489	20231205	130700	60759735	2925	2925	2925	2925	0
490	20231205	130600	60759735	2925	2925	2925	2925	28
491	20231205	130500	60677835	2925	2925	2925	2925	0
492	20231205	130400	60677835	2925	2925	2925	2925	0
493	20231205	130300	60677835	2925	2925	2925	2925	0
494	20231205	130200	60677835	2925	2925	2925	2925	100
495	20231205	130100	60385335	2925	2925	2925	2925	0
496	20231205	130000	60385335	2925	2925	2925	2925	0
497	20231205	125900	60385335	2925	2930	2930	2925	702
498	20231205	125800	58331975	2930	2930	2930	2930	2
499	20231205	125700	58326115	2930	2930	2930	2930	0
500	20231205	125600	58326115	2930	2930	2930	2930	1
501	20231205	125500	58323185	2930	2930	2930	2930	4
502	20231205	125400	58311465	2930	2930	2930	2930	2
503	20231205	125300	58305605	2930	2930	2930	2930	0
504	20231205	125200	58305605	2930	2930	2930	2930	1
505	20231205	125100	58302675	2925	2925	2925	2925	0
506	20231205	125000	58302675	2925	2925	2925	2925	0
507	20231205	124900	58302675	2925	2925	2925	2925	0
508	20231205	124800	58302675	2925	2925	2925	2925	0
509	20231205	124700	58302675	2925	2925	2925	2925	0
510	20231205	124600	58302675	2925	2925	2925	2925	0
511	20231205	124500	58302675	2925	2925	2925	2925	1
512	20231205	124400	58299750	2930	2930	2930	2930	1
513	20231205	124300	58296820	2930	2930	2930	2930	0
514	20231205	124200	58296820	2930	2930	2930	2930	0
515	20231205	124100	58296820	2930	2930	2930	2930	0
516	20231205	124000	58296820	2930	2930	2930	2930	0
517	20231205	123900	58296820	2930	2930	2930	2930	0
518	20231205	123800	58296820	2930	2930	2930	2930	0
519	20231205	123700	58296820	2930	2930	2930	2930	100
520	20231205	123600	58003820	2930	2930	2930	2930	0
521	20231205	123500	58003820	2930	2930	2930	2930	0
522	20231205	123400	58003820	2930	2930	2930	2930	0
523	20231205	123300	58003820	2930	2930	2930	2930	0
524	20231205	123200	58003820	2930	2930	2930	2930	0
525	20231205	123100	58003820	2930	2930	2930	2930	0
526	20231205	123000	58003820	2930	2930	2930	2930	0
527	20231205	122900	58003820	2930	2930	2930	2930	0
528	20231205	122800	58003820	2930	2930	2930	2930	0
529	20231205	122700	58003820	2930	2930	2930	2930	4
530	20231205	122600	57992100	2925	2925	2925	2925	0
531	20231205	122500	57992100	2925	2925	2925	2925	0
532	20231205	122400	57992100	2925	2925	2925	2925	0
533	20231205	122300	57992100	2925	2925	2925	2925	0
534	20231205	122200	57992100	2925	2925	2925	2925	0
535	20231205	122100	57992100	2925	2925	2925	2925	8
536	20231205	122000	57968700	2925	2925	2925	2925	0
537	20231205	121900	57968700	2925	2925	2925	2925	0
538	20231205	121800	57968700	2925	2925	2925	2925	0
539	20231205	121700	57968700	2925	2925	2925	2925	0
540	20231205	121600	57968700	2925	2925	2925	2925	0
541	20231205	121500	57968700	2925	2925	2925	2925	0
542	20231205	121400	57968700	2925	2925	2925	2925	1
543	20231205	121300	57965775	2925	2925	2930	2925	993
544	20231205	121200	55061245	2925	2925	2925	2925	0
545	20231205	121100	55061245	2925	2925	2925	2925	0
546	20231205	121000	55061245	2925	2925	2925	2925	6
547	20231205	120900	55043695	2925	2925	2925	2925	0
548	20231205	120800	55043695	2925	2925	2925	2925	5
549	20231205	120700	55029070	2925	2925	2925	2925	0
550	20231205	120600	55029070	2925	2925	2925	2925	0
551	20231205	120500	55029070	2925	2925	2925	2925	0
552	20231205	120400	55029070	2925	2925	2925	2925	1
553	20231205	120300	55026145	2925	2925	2925	2925	0
554	20231205	120200	55026145	2925	2925	2925	2925	194
555	20231205	120100	54458695	2925	2925	2925	2925	9
556	20231205	120000	54432370	2925	2925	2925	2925	7
557	20231205	115900	54411895	2925	2925	2925	2925	1
558	20231205	115800	54408970	2925	2925	2925	2925	5
559	20231205	115700	54394345	2925	2925	2925	2925	0
560	20231205	115600	54394345	2925	2925	2925	2925	0
561	20231205	115500	54394345	2925	2925	2925	2925	0
562	20231205	115400	54394345	2925	2925	2925	2925	0
563	20231205	115300	54394345	2925	2925	2925	2925	67
564	20231205	115200	54198370	2920	2920	2920	2920	0
565	20231205	115100	54198370	2920	2920	2920	2920	0
566	20231205	115000	54198370	2920	2930	2930	2920	39
567	20231205	114900	54084200	2920	2930	2930	2920	81
568	20231205	114800	53847160	2920	2925	2925	2920	106
569	20231205	114700	53537360	2925	2925	2925	2925	1
570	20231205	114600	53534435	2925	2925	2925	2925	19
571	20231205	114500	53478860	2925	2925	2925	2925	1
572	20231205	114400	53475935	2925	2925	2925	2925	0
573	20231205	114300	53475935	2925	2925	2925	2925	0
574	20231205	114200	53475935	2925	2925	2925	2925	0
575	20231205	114100	53475935	2925	2925	2925	2925	20
576	20231205	114000	53417435	2925	2925	2925	2925	0
577	20231205	113900	53417435	2925	2925	2925	2925	20
578	20231205	113800	53358935	2920	2920	2920	2920	0
579	20231205	113700	53358935	2920	2920	2920	2920	0
580	20231205	113600	53358935	2920	2920	2920	2920	0
581	20231205	113500	53358935	2920	2920	2920	2920	0
582	20231205	113400	53358935	2920	2920	2920	2920	0
583	20231205	113300	53358935	2920	2920	2920	2920	0
584	20231205	113200	53358935	2920	2920	2920	2920	0
585	20231205	113100	53358935	2920	2920	2920	2920	0
586	20231205	113000	53358935	2920	2920	2920	2920	1
587	20231205	112900	53356015	2925	2925	2925	2925	0
588	20231205	112800	53356015	2925	2925	2925	2925	0
589	20231205	112700	53356015	2925	2920	2925	2920	22
590	20231205	112600	53291765	2920	2920	2920	2920	0
591	20231205	112500	53291765	2920	2920	2920	2920	0
592	20231205	112400	53291765	2920	2920	2920	2920	0
593	20231205	112300	53291765	2920	2920	2920	2920	0
594	20231205	112200	53291765	2920	2920	2920	2920	0
595	20231205	112100	53291765	2920	2920	2920	2920	0
596	20231205	112000	53291765	2920	2920	2920	2920	0
597	20231205	111900	53291765	2920	2920	2920	2920	270
598	20231205	111800	52503365	2920	2920	2920	2920	0
599	20231205	111700	52503365	2920	2920	2920	2920	0
600	20231205	111600	52503365	2920	2920	2920	2920	117
601	20231205	111500	52161725	2920	2920	2920	2920	6
602	20231205	111400	52144205	2920	2920	2920	2920	168
603	20231205	111300	51653645	2920	2920	2920	2920	0
604	20231205	111200	51653645	2920	2920	2920	2920	0
605	20231205	111100	51653645	2920	2920	2920	2920	0
606	20231205	111000	51653645	2920	2920	2920	2920	235
607	20231205	110900	50967445	2920	2920	2920	2920	0
608	20231205	110800	50967445	2920	2925	2925	2920	1037
609	20231205	110700	47938985	2930	2930	2930	2930	8
610	20231205	110600	47915545	2930	2930	2930	2930	1
611	20231205	110500	47912615	2930	2930	2930	2930	0
612	20231205	110400	47912615	2930	2930	2930	2930	0
613	20231205	110300	47912615	2930	2930	2930	2930	0
614	20231205	110200	47912615	2930	2930	2930	2930	0
615	20231205	110100	47912615	2930	2930	2930	2930	0
616	20231205	110000	47912615	2930	2930	2930	2930	1
617	20231205	105900	47909685	2920	2920	2920	2920	0
618	20231205	105800	47909685	2920	2920	2920	2920	0
619	20231205	105700	47909685	2920	2920	2920	2920	219
620	20231205	105600	47270205	2920	2920	2920	2920	1
621	20231205	105500	47267285	2920	2920	2920	2920	0
622	20231205	105400	47267285	2920	2920	2920	2920	0
623	20231205	105300	47267285	2920	2920	2920	2920	0
624	20231205	105200	47267285	2920	2920	2920	2920	14
625	20231205	105100	47226405	2920	2920	2920	2920	20
626	20231205	105000	47168005	2920	2925	2925	2920	1197
627	20231205	104900	43672445	2920	2920	2920	2920	0
628	20231205	104800	43672445	2920	2920	2920	2920	0
629	20231205	104700	43672445	2920	2920	2920	2920	0
630	20231205	104600	43672445	2920	2920	2920	2920	0
631	20231205	104500	43672445	2920	2920	2920	2920	0
632	20231205	104400	43672445	2920	2920	2920	2920	0
633	20231205	104300	43672445	2920	2920	2920	2920	0
634	20231205	104200	43672445	2920	2920	2920	2920	0
635	20231205	104100	43672445	2920	2925	2925	2920	500
636	20231205	104000	42212390	2925	2925	2925	2925	20
637	20231205	103900	42153890	2925	2925	2925	2925	30
638	20231205	103800	42066140	2930	2930	2930	2930	500
639	20231205	103700	40601140	2930	2930	2930	2930	110
640	20231205	103600	40278840	2920	2920	2920	2920	0
641	20231205	103500	40278840	2920	2920	2920	2920	0
642	20231205	103400	40278840	2920	2920	2920	2920	0
643	20231205	103300	40278840	2920	2920	2920	2920	0
644	20231205	103200	40278840	2920	2925	2925	2920	800
645	20231205	103100	37942785	2915	2915	2915	2915	0
646	20231205	103000	37942785	2915	2915	2915	2915	0
647	20231205	102900	37942785	2915	2915	2915	2915	0
648	20231205	102800	37942785	2915	2915	2915	2915	0
649	20231205	102700	37942785	2915	2915	2915	2915	0
650	20231205	102600	37942785	2915	2915	2915	2915	0
651	20231205	102500	37942785	2915	2915	2915	2915	0
652	20231205	102400	37942785	2915	2915	2915	2915	0
653	20231205	102300	37942785	2915	2930	2930	2915	520
654	20231205	102200	36424810	2920	2920	2920	2920	0
655	20231205	102100	36424810	2920	2920	2920	2920	0
656	20231205	102000	36424810	2920	2925	2925	2920	4000
657	20231205	101900	24743635	2935	2935	2935	2935	1
658	20231205	101800	24740700	2930	2930	2930	2930	0
659	20231205	101700	24740700	2930	2935	2940	2930	126
660	20231205	101600	24371245	2935	2935	2935	2935	5
661	20231205	101500	24356570	2935	2935	2935	2935	0
662	20231205	101400	24356570	2935	2940	2940	2935	37
663	20231205	101300	24247970	2935	2935	2935	2935	0
664	20231205	101200	24247970	2935	2935	2935	2935	1
665	20231205	101100	24245035	2930	2930	2930	2930	0
666	20231205	101000	24245035	2930	2935	2935	2930	500
667	20231205	100900	22780030	2940	2940	2940	2940	0
668	20231205	100800	22780030	2940	2940	2940	2940	1
669	20231205	100700	22777090	2930	2930	2930	2930	0
670	20231205	100600	22777090	2930	2930	2930	2930	0
671	20231205	100500	22777090	2930	2930	2930	2930	0
672	20231205	100400	22777090	2930	2930	2930	2930	0
673	20231205	100300	22777090	2930	2930	2930	2930	0
674	20231205	100200	22777090	2930	2930	2930	2930	0
675	20231205	100100	22777090	2930	2930	2930	2930	0
676	20231205	100000	22777090	2930	2940	2940	2930	723
677	20231205	095900	20658470	2940	2940	2940	2940	20
678	20231205	095800	20599670	2930	2930	2930	2930	0
679	20231205	095700	20599670	2930	2930	2930	2930	0
680	20231205	095600	20599670	2930	2930	2930	2930	0
681	20231205	095500	20599670	2930	2940	2940	2930	555
682	20231205	095400	18972220	2940	2940	2940	2940	53
683	20231205	095300	18816400	2930	2940	2940	2930	1001
684	20231205	095200	15881645	2940	2940	2940	2940	0
685	20231205	095100	15881645	2940	2940	2940	2940	1
686	20231205	095000	15878705	2940	2940	2940	2940	9
687	20231205	094900	15852245	2940	2945	2945	2940	308
688	20231205	094800	14946715	2940	2940	2940	2940	0
689	20231205	094700	14946715	2940	2940	2940	2940	0
690	20231205	094600	14946715	2940	2940	2940	2940	100
691	20231205	094500	14652715	2945	2945	2945	2945	0
692	20231205	094400	14652715	2945	2945	2945	2945	0
693	20231205	094300	14652715	2945	2945	2945	2945	2
694	20231205	094200	14646825	2945	2945	2945	2945	0
695	20231205	094100	14646825	2945	2945	2945	2945	0
696	20231205	094000	14646825	2945	2945	2945	2945	0
697	20231205	093900	14646825	2945	2945	2945	2945	0
698	20231205	093800	14646825	2945	2945	2945	2945	0
699	20231205	093700	14646825	2945	2945	2945	2945	0
700	20231205	093600	14646825	2945	2945	2945	2945	2
701	20231205	093500	14640935	2945	2945	2945	2945	116
702	20231205	093400	14299315	2945	2945	2945	2945	0
703	20231205	093300	14299315	2945	2945	2945	2945	0
704	20231205	093200	14299315	2945	2945	2945	2945	8
705	20231205	093100	14275755	2945	2945	2945	2945	1
706	20231205	093000	14272810	2945	2945	2945	2945	100
707	20231205	092900	13978310	2945	2945	2945	2945	0
708	20231205	092800	13978310	2945	2945	2945	2945	0
709	20231205	092700	13978310	2945	2945	2945	2945	0
710	20231205	092600	13978310	2945	2945	2945	2945	1
711	20231205	092500	13975365	2945	2945	2945	2945	0
712	20231205	092400	13975365	2945	2945	2945	2945	0
713	20231205	092300	13975365	2945	2945	2945	2945	2
714	20231205	092200	13969475	2945	2940	2945	2940	531
715	20231205	092100	12406680	2940	2940	2940	2940	11
716	20231205	092000	12374340	2940	2940	2940	2940	1
717	20231205	091900	12371400	2940	2945	2945	2940	93
718	20231205	091800	12097955	2945	2945	2945	2945	1
719	20231205	091700	12095010	2945	2945	2945	2945	0
720	20231205	091600	12095010	2945	2945	2945	2945	47
721	20231205	091500	11956595	2945	2945	2945	2945	0
722	20231205	091400	11956595	2945	2945	2945	2945	1
723	20231205	091300	11953650	2945	2945	2945	2945	7
724	20231205	091200	11933035	2955	2955	2955	2955	6
725	20231205	091100	11915305	2945	2945	2945	2945	0
726	20231205	091000	11915305	2945	2945	2945	2945	0
727	20231205	090900	11915305	2945	2945	2945	2945	0
728	20231205	090800	11915305	2945	2950	2950	2945	800
729	20231205	090700	9558290	2950	2950	2950	2950	0
730	20231205	090600	9558290	2950	2950	2950	2950	0
731	20231205	090500	9558290	2950	2950	2950	2950	0
732	20231205	090400	9558290	2950	2950	2950	2950	51
733	20231205	090300	9407840	2960	2960	2960	2960	0
734	20231205	090200	9407840	2960	2960	2960	2960	21
735	20231205	090100	9345680	2965	2965	2965	2965	0
736	20231205	090000	9345680	2965	2965	2965	2965	3152