KissMeData/241520/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204300	101188465	2990	2990	2990	2990	1793
3	20231207	204200	101188465	2990	2990	2990	2990	0
4	20231207	204100	101188465	2990	2990	2990	2990	0
5	20231207	204000	101188465	2990	2990	2990	2990	0
6	20231207	203900	101188465	2990	2990	2990	2990	0
7	20231207	203800	101188465	2990	2990	2990	2990	0
8	20231207	203700	101188465	2990	2990	2990	2990	0
9	20231207	203600	101188465	2990	2990	2990	2990	0
10	20231207	203500	101188465	2990	2990	2990	2990	0
11	20231207	203400	101188465	2990	2990	2990	2990	0
12	20231207	203300	101188465	2990	2990	2990	2990	0
13	20231207	203200	101188465	2990	2990	2990	2990	0
14	20231207	203100	101188465	2990	2990	2990	2990	0
15	20231207	203000	101188465	2990	2990	2990	2990	0
16	20231207	202900	101188465	2990	2990	2990	2990	0
17	20231207	202800	101188465	2990	2990	2990	2990	0
18	20231207	202700	101188465	2990	2990	2990	2990	0
19	20231207	202600	101188465	2990	2990	2990	2990	0
20	20231207	202500	101188465	2990	2990	2990	2990	0
21	20231207	202400	101188465	2990	2990	2990	2990	0
22	20231207	202300	101188465	2990	2990	2990	2990	0
23	20231207	202200	101188465	2990	2990	2990	2990	0
24	20231207	202100	101188465	2990	2990	2990	2990	0
25	20231207	202000	101188465	2990	2990	2990	2990	0
26	20231207	201900	101188465	2990	2990	2990	2990	0
27	20231207	201800	101188465	2990	2990	2990	2990	0
28	20231207	201700	101188465	2990	2990	2990	2990	0
29	20231207	201600	101188465	2990	2990	2990	2990	0
30	20231207	201500	101188465	2990	2990	2990	2990	0
31	20231207	201400	101188465	2990	2990	2990	2990	0
32	20231207	201300	101188465	2990	2990	2990	2990	1793
33	20231207	201200	101188465	2990	2990	2990	2990	0
34	20231207	201100	101188465	2990	2990	2990	2990	0
35	20231207	201000	101188465	2990	2990	2990	2990	0
36	20231207	200900	101188465	2990	2990	2990	2990	0
37	20231207	200800	101188465	2990	2990	2990	2990	0
38	20231207	200700	101188465	2990	2990	2990	2990	0
39	20231207	200600	101188465	2990	2990	2990	2990	0
40	20231207	200500	101188465	2990	2990	2990	2990	0
41	20231207	200400	101188465	2990	2990	2990	2990	0
42	20231207	200300	101188465	2990	2990	2990	2990	0
43	20231207	200200	101188465	2990	2990	2990	2990	0
44	20231207	200100	101188465	2990	2990	2990	2990	0
45	20231207	200000	101188465	2990	2990	2990	2990	0
46	20231207	195900	101188465	2990	2990	2990	2990	0
47	20231207	195800	101188465	2990	2990	2990	2990	0
48	20231207	195700	101188465	2990	2990	2990	2990	0
49	20231207	195600	101188465	2990	2990	2990	2990	0
50	20231207	195500	101188465	2990	2990	2990	2990	0
51	20231207	195400	101188465	2990	2990	2990	2990	0
52	20231207	195300	101188465	2990	2990	2990	2990	0
53	20231207	195200	101188465	2990	2990	2990	2990	0
54	20231207	195100	101188465	2990	2990	2990	2990	0
55	20231207	195000	101188465	2990	2990	2990	2990	0
56	20231207	194900	101188465	2990	2990	2990	2990	0
57	20231207	194800	101188465	2990	2990	2990	2990	0
58	20231207	194700	101188465	2990	2990	2990	2990	0
59	20231207	194600	101188465	2990	2990	2990	2990	0
60	20231207	194500	101188465	2990	2990	2990	2990	0
61	20231207	194400	101188465	2990	2990	2990	2990	0
62	20231207	194300	101188465	2990	2990	2990	2990	1793
63	20231207	194200	101188465	2990	2990	2990	2990	0
64	20231207	194100	101188465	2990	2990	2990	2990	0
65	20231207	194000	101188465	2990	2990	2990	2990	0
66	20231207	193900	101188465	2990	2990	2990	2990	0
67	20231207	193800	101188465	2990	2990	2990	2990	0
68	20231207	193700	101188465	2990	2990	2990	2990	0
69	20231207	193600	101188465	2990	2990	2990	2990	0
70	20231207	193500	101188465	2990	2990	2990	2990	0
71	20231207	193400	101188465	2990	2990	2990	2990	0
72	20231207	193300	101188465	2990	2990	2990	2990	0
73	20231207	193200	101188465	2990	2990	2990	2990	0
74	20231207	193100	101188465	2990	2990	2990	2990	0
75	20231207	193000	101188465	2990	2990	2990	2990	0
76	20231207	192900	101188465	2990	2990	2990	2990	0
77	20231207	192800	101188465	2990	2990	2990	2990	0
78	20231207	192700	101188465	2990	2990	2990	2990	0
79	20231207	192600	101188465	2990	2990	2990	2990	0
80	20231207	192500	101188465	2990	2990	2990	2990	0
81	20231207	192400	101188465	2990	2990	2990	2990	0
82	20231207	192300	101188465	2990	2990	2990	2990	0
83	20231207	192200	101188465	2990	2990	2990	2990	0
84	20231207	192100	101188465	2990	2990	2990	2990	0
85	20231207	192000	101188465	2990	2990	2990	2990	0
86	20231207	191900	101188465	2990	2990	2990	2990	0
87	20231207	191800	101188465	2990	2990	2990	2990	0
88	20231207	191700	101188465	2990	2990	2990	2990	0
89	20231207	191600	101188465	2990	2990	2990	2990	0
90	20231207	191500	101188465	2990	2990	2990	2990	0
91	20231207	191400	101188465	2990	2990	2990	2990	0
92	20231207	191300	101188465	2990	2990	2990	2990	1793
93	20231207	191200	101188465	2990	2990	2990	2990	0
94	20231207	191100	101188465	2990	2990	2990	2990	0
95	20231207	191000	101188465	2990	2990	2990	2990	0
96	20231207	190900	101188465	2990	2990	2990	2990	0
97	20231207	190800	101188465	2990	2990	2990	2990	0
98	20231207	190700	101188465	2990	2990	2990	2990	0
99	20231207	190600	101188465	2990	2990	2990	2990	0
100	20231207	190500	101188465	2990	2990	2990	2990	0
101	20231207	190400	101188465	2990	2990	2990	2990	0
102	20231207	190300	101188465	2990	2990	2990	2990	0
103	20231207	190200	101188465	2990	2990	2990	2990	0
104	20231207	190100	101188465	2990	2990	2990	2990	0
105	20231207	190000	101188465	2990	2990	2990	2990	0
106	20231207	185900	101188465	2990	2990	2990	2990	0
107	20231207	185800	101188465	2990	2990	2990	2990	0
108	20231207	185700	101188465	2990	2990	2990	2990	0
109	20231207	185600	101188465	2990	2990	2990	2990	0
110	20231207	185500	101188465	2990	2990	2990	2990	0
111	20231207	185400	101188465	2990	2990	2990	2990	0
112	20231207	185300	101188465	2990	2990	2990	2990	0
113	20231207	185200	101188465	2990	2990	2990	2990	0
114	20231207	185100	101188465	2990	2990	2990	2990	0
115	20231207	185000	101188465	2990	2990	2990	2990	0
116	20231207	184900	101188465	2990	2990	2990	2990	0
117	20231207	184800	101188465	2990	2990	2990	2990	0
118	20231207	184700	101188465	2990	2990	2990	2990	0
119	20231207	184600	101188465	2990	2990	2990	2990	0
120	20231207	184500	101188465	2990	2990	2990	2990	0
121	20231207	184400	101188465	2990	2990	2990	2990	0
122	20231207	184300	101188465	2990	2990	2990	2990	1793
123	20231207	184200	101188465	2990	2990	2990	2990	0
124	20231207	184100	101188465	2990	2990	2990	2990	0
125	20231207	184000	101188465	2990	2990	2990	2990	0
126	20231207	183900	101188465	2990	2990	2990	2990	0
127	20231207	183800	101188465	2990	2990	2990	2990	0
128	20231207	183700	101188465	2990	2990	2990	2990	0
129	20231207	183600	101188465	2990	2990	2990	2990	0
130	20231207	183500	101188465	2990	2990	2990	2990	0
131	20231207	183400	101188465	2990	2990	2990	2990	0
132	20231207	183300	101188465	2990	2990	2990	2990	0
133	20231207	183200	101188465	2990	2990	2990	2990	0
134	20231207	183100	101188465	2990	2990	2990	2990	0
135	20231207	183000	101188465	2990	2990	2990	2990	0
136	20231207	182900	101188465	2990	2990	2990	2990	0
137	20231207	182800	101188465	2990	2990	2990	2990	0
138	20231207	182700	101188465	2990	2990	2990	2990	0
139	20231207	182600	101188465	2990	2990	2990	2990	0
140	20231207	182500	101188465	2990	2990	2990	2990	0
141	20231207	182400	101188465	2990	2990	2990	2990	0
142	20231207	182300	101188465	2990	2990	2990	2990	0
143	20231207	182200	101188465	2990	2990	2990	2990	0
144	20231207	182100	101188465	2990	2990	2990	2990	0
145	20231207	182000	101188465	2990	2990	2990	2990	0
146	20231207	181900	101188465	2990	2990	2990	2990	0
147	20231207	181800	101188465	2990	2990	2990	2990	0
148	20231207	181700	101188465	2990	2990	2990	2990	0
149	20231207	181600	101188465	2990	2990	2990	2990	0
150	20231207	181500	101188465	2990	2990	2990	2990	0
151	20231207	181400	101188465	2990	2990	2990	2990	0
152	20231207	181300	101188465	2990	2990	2990	2990	1793
153	20231207	181200	101188465	2990	2990	2990	2990	0
154	20231207	181100	101188465	2990	2990	2990	2990	0
155	20231207	181000	101188465	2990	2990	2990	2990	0
156	20231207	180900	101188465	2990	2990	2990	2990	0
157	20231207	180800	101188465	2990	2990	2990	2990	0
158	20231207	180700	101188465	2990	2990	2990	2990	0
159	20231207	180600	101188465	2990	2990	2990	2990	0
160	20231207	180500	101188465	2990	2990	2990	2990	0
161	20231207	180400	101188465	2990	2990	2990	2990	0
162	20231207	180300	101188465	2990	2990	2990	2990	0
163	20231207	180200	101188465	2990	2990	2990	2990	0
164	20231207	180100	101188465	2990	2990	2990	2990	0
165	20231207	180000	101188465	2990	2990	2990	2990	0
166	20231207	175900	101188465	2990	2990	2990	2990	0
167	20231207	175800	101188465	2990	2990	2990	2990	0
168	20231207	175700	101188465	2990	2990	2990	2990	0
169	20231207	175600	101188465	2990	2990	2990	2990	0
170	20231207	175500	101188465	2990	2990	2990	2990	0
171	20231207	175400	101188465	2990	2990	2990	2990	0
172	20231207	175300	101188465	2990	2990	2990	2990	0
173	20231207	175200	101188465	2990	2990	2990	2990	0
174	20231207	175100	101188465	2990	2990	2990	2990	0
175	20231207	175000	101188465	2990	2990	2990	2990	0
176	20231207	174900	101188465	2990	2990	2990	2990	0
177	20231207	174800	101188465	2990	2990	2990	2990	0
178	20231207	174700	101188465	2990	2990	2990	2990	0
179	20231207	174600	101188465	2990	2990	2990	2990	0
180	20231207	174500	101188465	2990	2990	2990	2990	0
181	20231207	174400	101188465	2990	2990	2990	2990	0
182	20231207	174300	101188465	2990	2990	2990	2990	1793
183	20231207	174200	101188465	2990	2990	2990	2990	0
184	20231207	174100	101188465	2990	2990	2990	2990	0
185	20231207	174000	101188465	2990	2990	2990	2990	0
186	20231207	173900	101188465	2990	2990	2990	2990	0
187	20231207	173800	101188465	2990	2990	2990	2990	0
188	20231207	173700	101188465	2990	2990	2990	2990	0
189	20231207	173600	101188465	2990	2990	2990	2990	0
190	20231207	173500	101188465	2990	2990	2990	2990	0
191	20231207	173400	101188465	2990	2990	2990	2990	0
192	20231207	173300	101188465	2990	2990	2990	2990	0
193	20231207	173200	101188465	2990	2990	2990	2990	0
194	20231207	173100	101188465	2990	2990	2990	2990	0
195	20231207	173000	101188465	2990	2990	2990	2990	0
196	20231207	172900	101188465	2990	2990	2990	2990	0
197	20231207	172800	101188465	2990	2990	2990	2990	0
198	20231207	172700	101188465	2990	2990	2990	2990	0
199	20231207	172600	101188465	2990	2990	2990	2990	0
200	20231207	172500	101188465	2990	2990	2990	2990	0
201	20231207	172400	101188465	2990	2990	2990	2990	0
202	20231207	172300	101188465	2990	2990	2990	2990	0
203	20231207	172200	101188465	2990	2990	2990	2990	0
204	20231207	172100	101188465	2990	2990	2990	2990	0
205	20231207	172000	101188465	2990	2990	2990	2990	0
206	20231207	171900	101188465	2990	2990	2990	2990	0
207	20231207	171800	101188465	2990	2990	2990	2990	0
208	20231207	171700	101188465	2990	2990	2990	2990	0
209	20231207	171600	101188465	2990	2990	2990	2990	0
210	20231207	171500	101188465	2990	2990	2990	2990	0
211	20231207	171400	101188465	2990	2990	2990	2990	0
212	20231207	171300	101188465	2990	2990	2990	2990	1793
213	20231207	171200	101188465	2990	2990	2990	2990	0
214	20231207	171100	101188465	2990	2990	2990	2990	0
215	20231207	171000	101188465	2990	2990	2990	2990	0
216	20231207	170900	101188465	2990	2990	2990	2990	0
217	20231207	170800	101188465	2990	2990	2990	2990	0
218	20231207	170700	101188465	2990	2990	2990	2990	0
219	20231207	170600	101188465	2990	2990	2990	2990	0
220	20231207	170500	101188465	2990	2990	2990	2990	0
221	20231207	170400	101188465	2990	2990	2990	2990	0
222	20231207	170300	101188465	2990	2990	2990	2990	0
223	20231207	170200	101188465	2990	2990	2990	2990	0
224	20231207	170100	101188465	2990	2990	2990	2990	0
225	20231207	170000	101188465	2990	2990	2990	2990	0
226	20231207	165900	101188465	2990	2990	2990	2990	0
227	20231207	165800	101188465	2990	2990	2990	2990	0
228	20231207	165700	101188465	2990	2990	2990	2990	0
229	20231207	165600	101188465	2990	2990	2990	2990	0
230	20231207	165500	101188465	2990	2990	2990	2990	0
231	20231207	165400	101188465	2990	2990	2990	2990	0
232	20231207	165300	101188465	2990	2990	2990	2990	0
233	20231207	165200	101188465	2990	2990	2990	2990	0
234	20231207	165100	101188465	2990	2990	2990	2990	0
235	20231207	165000	101188465	2990	2990	2990	2990	0
236	20231207	164900	101188465	2990	2990	2990	2990	0
237	20231207	164800	101188465	2990	2990	2990	2990	0
238	20231207	164700	101188465	2990	2990	2990	2990	0
239	20231207	164600	101188465	2990	2990	2990	2990	0
240	20231207	164500	101188465	2990	2990	2990	2990	0
241	20231207	164400	101188465	2990	2990	2990	2990	0
242	20231207	164300	101188465	2990	2990	2990	2990	1793
243	20231207	164200	101188465	2990	2990	2990	2990	0
244	20231207	164100	101188465	2990	2990	2990	2990	0
245	20231207	164000	101188465	2990	2990	2990	2990	0
246	20231207	163900	101188465	2990	2990	2990	2990	0
247	20231207	163800	101188465	2990	2990	2990	2990	0
248	20231207	163700	101188465	2990	2990	2990	2990	0
249	20231207	163600	101188465	2990	2990	2990	2990	0
250	20231207	163500	101188465	2990	2990	2990	2990	0
251	20231207	163400	101188465	2990	2990	2990	2990	0
252	20231207	163300	101188465	2990	2990	2990	2990	0
253	20231207	163200	101188465	2990	2990	2990	2990	0
254	20231207	163100	101188465	2990	2990	2990	2990	0
255	20231207	163000	101188465	2990	2990	2990	2990	0
256	20231207	162900	101188465	2990	2990	2990	2990	0
257	20231207	162800	101188465	2990	2990	2990	2990	0
258	20231207	162700	101188465	2990	2990	2990	2990	0
259	20231207	162600	101188465	2990	2990	2990	2990	0
260	20231207	162500	101188465	2990	2990	2990	2990	0
261	20231207	162400	101188465	2990	2990	2990	2990	0
262	20231207	162300	101188465	2990	2990	2990	2990	0
263	20231207	162200	101188465	2990	2990	2990	2990	0
264	20231207	162100	101188465	2990	2990	2990	2990	0
265	20231207	162000	101188465	2990	2990	2990	2990	0
266	20231207	161900	101188465	2990	2990	2990	2990	0
267	20231207	161800	101188465	2990	2990	2990	2990	0
268	20231207	161700	101188465	2990	2990	2990	2990	0
269	20231207	161600	101188465	2990	2990	2990	2990	0
270	20231207	161500	101188465	2990	2990	2990	2990	0
271	20231207	161400	101188465	2990	2990	2990	2990	0
272	20231207	161300	101188465	2990	2990	2990	2990	1793
273	20231207	161200	101188465	2990	2990	2990	2990	0
274	20231207	161100	101188465	2990	2990	2990	2990	0
275	20231207	161000	101188465	2990	2990	2990	2990	0
276	20231207	160900	101188465	2990	2990	2990	2990	0
277	20231207	160800	101188465	2990	2990	2990	2990	0
278	20231207	160700	101188465	2990	2990	2990	2990	0
279	20231207	160600	101188465	2990	2990	2990	2990	0
280	20231207	160500	101188465	2990	2990	2990	2990	0
281	20231207	160400	101188465	2990	2990	2990	2990	0
282	20231207	160300	101188465	2990	2990	2990	2990	0
283	20231207	160200	101188465	2990	2990	2990	2990	0
284	20231207	160100	101188465	2990	2990	2990	2990	0
285	20231207	160000	101188465	2990	2990	2990	2990	0
286	20231207	155900	101188465	2990	2990	2990	2990	0
287	20231207	155800	101188465	2990	2990	2990	2990	0
288	20231207	155700	101188465	2990	2990	2990	2990	0
289	20231207	155600	101188465	2990	2990	2990	2990	0
290	20231207	155500	101188465	2990	2990	2990	2990	0
291	20231207	155400	101188465	2990	2990	2990	2990	0
292	20231207	155300	101188465	2990	2990	2990	2990	0
293	20231207	155200	101188465	2990	2990	2990	2990	0
294	20231207	155100	101188465	2990	2990	2990	2990	0
295	20231207	155000	101188465	2990	2990	2990	2990	0
296	20231207	154900	101188465	2990	2990	2990	2990	0
297	20231207	154800	101188465	2990	2990	2990	2990	0
298	20231207	154700	101188465	2990	2990	2990	2990	0
299	20231207	154600	101188465	2990	2990	2990	2990	0
300	20231207	154500	101188465	2990	2990	2990	2990	0
301	20231207	154400	101188465	2990	2990	2990	2990	0
302	20231207	154300	101188465	2990	2990	2990	2990	1793
303	20231207	154200	101188465	2990	2990	2990	2990	0
304	20231207	154100	101188465	2990	2990	2990	2990	0
305	20231207	154000	101188465	2990	2990	2990	2990	0
306	20231207	153900	101188465	2990	2990	2990	2990	0
307	20231207	153800	101188465	2990	2990	2990	2990	0
308	20231207	153700	101188465	2990	2990	2990	2990	0
309	20231207	153600	101188465	2990	2990	2990	2990	0
310	20231207	153500	101188465	2990	2990	2990	2990	0
311	20231207	153400	101188465	2990	2990	2990	2990	0
312	20231207	153300	101188465	2990	2990	2990	2990	0
313	20231207	153200	101188465	2990	2990	2990	2990	0
314	20231207	153100	101188465	2990	2990	2990	2990	0
315	20231207	153000	101188465	2990	2990	2990	2990	1793
316	20231207	152900	95827395	2980	2980	2980	2980	0
317	20231207	152800	95827395	2980	2980	2980	2980	0
318	20231207	152700	95827395	2980	2980	2980	2980	0
319	20231207	152600	95827395	2980	2980	2980	2980	0
320	20231207	152500	95827395	2980	2980	2980	2980	0
321	20231207	152400	95827395	2980	2980	2980	2980	0
322	20231207	152300	95827395	2980	2980	2980	2980	0
323	20231207	152200	95827395	2980	2980	2980	2980	0
324	20231207	152100	95827395	2980	2980	2980	2980	0
325	20231207	152000	95827395	2980	2980	2980	2980	0
326	20231207	151900	95827395	2980	2965	2980	2960	818
327	20231207	151800	93403990	2980	2980	2980	2980	0
328	20231207	151700	93403990	2980	2980	2980	2980	0
329	20231207	151600	93403990	2980	2980	2980	2980	0
330	20231207	151500	93403990	2980	2980	2980	2980	0
331	20231207	151400	93403990	2980	2980	2980	2980	0
332	20231207	151300	93403990	2980	2980	2980	2980	0
333	20231207	151200	93403990	2980	2980	2980	2980	0
334	20231207	151100	93403990	2980	2965	2980	2965	11
335	20231207	151000	93371360	2980	2980	2980	2980	1
336	20231207	150900	93368380	2970	2970	2970	2970	0
337	20231207	150800	93368380	2970	2970	2970	2970	115
338	20231207	150700	93026830	2970	2970	2970	2970	305
339	20231207	150600	92120980	2975	2975	2975	2975	0
340	20231207	150500	92120980	2975	2975	2975	2975	1
341	20231207	150400	92118005	2970	2970	2970	2970	0
342	20231207	150300	92118005	2970	2970	2970	2970	0
343	20231207	150200	92118005	2970	2970	2970	2970	0
344	20231207	150100	92118005	2970	2970	2970	2970	0
345	20231207	150000	92118005	2970	2970	2970	2970	65
346	20231207	145900	91924955	2985	2985	2985	2985	0
347	20231207	145800	91924955	2985	2985	2985	2985	31
348	20231207	145700	91832420	2985	2985	2985	2985	0
349	20231207	145600	91832420	2985	2980	2985	2980	1700
350	20231207	145500	86760155	2980	2980	2980	2980	0
351	20231207	145400	86760155	2980	2980	2980	2980	0
352	20231207	145300	86760155	2980	2980	2980	2980	0
353	20231207	145200	86760155	2980	2980	2980	2980	1
354	20231207	145100	86757175	2980	2975	2980	2975	2
355	20231207	145000	86751220	2970	2970	2970	2970	245
356	20231207	144900	86023570	2970	2970	2970	2970	0
357	20231207	144800	86023570	2970	2970	2970	2970	0
358	20231207	144700	86023570	2970	2965	2970	2965	36
359	20231207	144600	85916825	2965	2965	2965	2965	0
360	20231207	144500	85916825	2965	2965	2965	2965	0
361	20231207	144400	85916825	2965	2965	2965	2965	0
362	20231207	144300	85916825	2965	2965	2965	2965	0
363	20231207	144200	85916825	2965	2965	2965	2965	4
364	20231207	144100	85904965	2970	2970	2970	2970	0
365	20231207	144000	85904965	2970	2970	2970	2970	0
366	20231207	143900	85904965	2970	2970	2970	2970	100
367	20231207	143800	85607965	2965	2965	2965	2965	381
368	20231207	143700	84478300	2970	2970	2970	2970	706
369	20231207	143600	82381480	2980	2980	2980	2980	10
370	20231207	143500	82351680	2980	2980	2980	2980	0
371	20231207	143400	82351680	2980	2980	2980	2980	0
372	20231207	143300	82351680	2980	2980	2980	2980	0
373	20231207	143200	82351680	2980	2980	2980	2980	0
374	20231207	143100	82351680	2980	2980	2980	2980	0
375	20231207	143000	82351680	2980	2980	2980	2980	0
376	20231207	142900	82351680	2980	2980	2980	2980	232
377	20231207	142800	81660320	2980	2980	2980	2980	3
378	20231207	142700	81651380	2980	2980	2980	2980	3
379	20231207	142600	81642440	2980	2980	2980	2980	62
380	20231207	142500	81457680	2980	2980	2980	2980	0
381	20231207	142400	81457680	2980	2980	2980	2980	0
382	20231207	142300	81457680	2980	2980	2980	2980	300
383	20231207	142200	80563680	2980	2980	2980	2980	0
384	20231207	142100	80563680	2980	2980	2980	2980	0
385	20231207	142000	80563680	2980	2980	2980	2980	0
386	20231207	141900	80563680	2980	2980	2980	2980	0
387	20231207	141800	80563680	2980	2980	2980	2980	0
388	20231207	141700	80563680	2980	2980	2980	2980	0
389	20231207	141600	80563680	2980	2980	2980	2980	0
390	20231207	141500	80563680	2980	2980	2980	2980	0
391	20231207	141400	80563680	2980	2980	2980	2980	0
392	20231207	141300	80563680	2980	2980	2980	2980	0
393	20231207	141200	80563680	2980	2980	2980	2980	0
394	20231207	141100	80563680	2980	2980	2980	2980	1
395	20231207	141000	80560700	2970	2970	2970	2970	0
396	20231207	140900	80560700	2970	2970	2970	2970	0
397	20231207	140800	80560700	2970	2970	2970	2970	0
398	20231207	140700	80560700	2970	2975	2975	2970	200
399	20231207	140600	79966175	2980	2980	2980	2980	0
400	20231207	140500	79966175	2980	2980	2980	2980	200
401	20231207	140400	79370175	2980	2980	2980	2980	100
402	20231207	140300	79072175	2985	2985	2985	2985	0
403	20231207	140200	79072175	2985	2985	2985	2985	0
404	20231207	140100	79072175	2985	2985	2985	2985	0
405	20231207	140000	79072175	2985	2985	2985	2985	0
406	20231207	135900	79072175	2985	2985	2985	2985	700
407	20231207	135800	76982675	2985	2985	2985	2985	0
408	20231207	135700	76982675	2985	2985	2985	2985	0
409	20231207	135600	76982675	2985	2985	2985	2985	0
410	20231207	135500	76982675	2985	2985	2985	2985	200
411	20231207	135400	76385675	2985	2985	2985	2985	1
412	20231207	135300	76382690	2980	2980	2980	2980	0
413	20231207	135200	76382690	2980	2980	2980	2980	23
414	20231207	135100	76314150	2975	2975	2975	2975	170
415	20231207	135000	75808400	2975	2975	2975	2975	0
416	20231207	134900	75808400	2975	2975	2975	2975	12
417	20231207	134800	75772700	2975	2975	2975	2975	0
418	20231207	134700	75772700	2975	2975	2975	2975	9
419	20231207	134600	75745925	2975	2975	2975	2975	0
420	20231207	134500	75745925	2975	2975	2975	2975	0
421	20231207	134400	75745925	2975	2975	2975	2975	5
422	20231207	134300	75731050	2975	2975	2975	2975	1
423	20231207	134200	75728075	2960	2960	2960	2960	1000
424	20231207	134100	72768075	2975	2975	2975	2975	0
425	20231207	134000	72768075	2975	2975	2975	2975	0
426	20231207	133900	72768075	2975	2975	2975	2975	0
427	20231207	133800	72768075	2975	2975	2975	2975	0
428	20231207	133700	72768075	2975	2975	2975	2975	0
429	20231207	133600	72768075	2975	2975	2975	2975	0
430	20231207	133500	72768075	2975	2975	2975	2975	0
431	20231207	133400	72768075	2975	2975	2975	2975	9
432	20231207	133300	72741300	2960	2960	2960	2960	0
433	20231207	133200	72741300	2960	2960	2960	2960	0
434	20231207	133100	72741300	2960	2960	2960	2960	10
435	20231207	133000	72711700	2975	2975	2975	2975	521
436	20231207	132900	71161725	2975	2975	2975	2975	0
437	20231207	132800	71161725	2975	2975	2975	2975	0
438	20231207	132700	71161725	2975	2975	2975	2975	30
439	20231207	132600	71072475	2975	2975	2975	2975	0
440	20231207	132500	71072475	2975	2975	2975	2975	0
441	20231207	132400	71072475	2975	2975	2975	2975	18
442	20231207	132300	71018925	2975	2975	2975	2975	0
443	20231207	132200	71018925	2975	2970	2975	2970	51
444	20231207	132100	70867450	2975	2970	2975	2970	5
445	20231207	132000	70852595	2965	2965	2965	2965	50
446	20231207	131900	70704345	2965	2965	2965	2965	62
447	20231207	131800	70520515	2965	2965	2965	2965	50
448	20231207	131700	70372265	2965	2965	2965	2965	0
449	20231207	131600	70372265	2965	2965	2965	2965	3
450	20231207	131500	70363370	2960	2960	2960	2960	98
451	20231207	131400	70073290	2960	2960	2960	2960	0
452	20231207	131300	70073290	2960	2960	2960	2960	1
453	20231207	131200	70070330	2965	2965	2965	2965	0
454	20231207	131100	70070330	2965	2965	2965	2965	1
455	20231207	131000	70067365	2965	2965	2965	2965	200
456	20231207	130900	69474365	2965	2965	2965	2965	0
457	20231207	130800	69474365	2965	2965	2965	2965	10
458	20231207	130700	69444715	2965	2965	2965	2965	4
459	20231207	130600	69432855	2965	2965	2965	2965	0
460	20231207	130500	69432855	2965	2965	2965	2965	30
461	20231207	130400	69343905	2965	2965	2965	2965	0
462	20231207	130300	69343905	2965	2965	2965	2965	0
463	20231207	130200	69343905	2965	2965	2965	2965	0
464	20231207	130100	69343905	2965	2965	2965	2965	0
465	20231207	130000	69343905	2965	2965	2965	2965	0
466	20231207	125900	69343905	2965	2965	2965	2965	0
467	20231207	125800	69343905	2965	2965	2965	2965	1
468	20231207	125700	69340940	2965	2965	2965	2965	0
469	20231207	125600	69340940	2965	2965	2965	2965	0
470	20231207	125500	69340940	2965	2965	2965	2965	0
471	20231207	125400	69340940	2965	2965	2965	2965	25
472	20231207	125300	69266815	2965	2965	2965	2965	0
473	20231207	125200	69266815	2965	2965	2965	2965	0
474	20231207	125100	69266815	2965	2965	2965	2965	10
475	20231207	125000	69237165	2965	2965	2965	2965	0
476	20231207	124900	69237165	2965	2965	2965	2965	20
477	20231207	124800	69177865	2965	2965	2965	2965	5
478	20231207	124700	69163040	2965	2965	2965	2965	35
479	20231207	124600	69059265	2965	2965	2965	2965	0
480	20231207	124500	69059265	2965	2965	2965	2965	0
481	20231207	124400	69059265	2965	2965	2965	2965	0
482	20231207	124300	69059265	2965	2965	2965	2965	0
483	20231207	124200	69059265	2965	2965	2965	2965	0
484	20231207	124100	69059265	2965	2965	2965	2965	1
485	20231207	124000	69056300	2940	2940	2940	2940	0
486	20231207	123900	69056300	2940	2950	2950	2940	63
487	20231207	123800	68871015	2965	2965	2965	2965	0
488	20231207	123700	68871015	2965	2965	2965	2965	20
489	20231207	123600	68811715	2965	2965	2965	2965	19
490	20231207	123500	68755380	2965	2965	2965	2965	0
491	20231207	123400	68755380	2965	2965	2965	2965	81
492	20231207	123300	68515215	2965	2965	2965	2965	0
493	20231207	123200	68515215	2965	2965	2965	2965	0
494	20231207	123100	68515215	2965	2965	2965	2965	0
495	20231207	123000	68515215	2965	2965	2965	2965	1
496	20231207	122900	68512250	2950	2960	2960	2950	54
497	20231207	122800	68352450	2960	2965	2965	2960	119
498	20231207	122700	67999865	2965	2965	2965	2965	100
499	20231207	122600	67703365	2965	2965	2965	2965	0
500	20231207	122500	67703365	2965	2965	2965	2965	0
501	20231207	122400	67703365	2965	2965	2965	2965	100
502	20231207	122300	67406865	2965	2965	2965	2965	0
503	20231207	122200	67406865	2965	2965	2965	2965	0
504	20231207	122100	67406865	2965	2965	2965	2965	0
505	20231207	122000	67406865	2965	2955	2965	2955	2
506	20231207	121900	67400945	2940	2940	2940	2940	0
507	20231207	121800	67400945	2940	2940	2940	2940	0
508	20231207	121700	67400945	2940	2940	2940	2940	0
509	20231207	121600	67400945	2940	2940	2940	2940	0
510	20231207	121500	67400945	2940	2945	2945	2940	100
511	20231207	121400	67106780	2965	2965	2965	2965	0
512	20231207	121300	67106780	2965	2965	2965	2965	0
513	20231207	121200	67106780	2965	2965	2965	2965	0
514	20231207	121100	67106780	2965	2965	2965	2965	337
515	20231207	121000	66107575	2965	2965	2965	2965	0
516	20231207	120900	66107575	2965	2965	2965	2965	0
517	20231207	120800	66107575	2965	2965	2965	2965	0
518	20231207	120700	66107575	2965	2965	2965	2965	1
519	20231207	120600	66104610	2965	2965	2965	2965	0
520	20231207	120500	66104610	2965	2965	2965	2965	0
521	20231207	120400	66104610	2965	2965	2965	2965	0
522	20231207	120300	66104610	2965	2965	2965	2965	10
523	20231207	120200	66074960	2965	2965	2965	2965	0
524	20231207	120100	66074960	2965	2965	2965	2965	0
525	20231207	120000	66074960	2965	2965	2965	2965	0
526	20231207	115900	66074960	2965	2965	2965	2965	1
527	20231207	115800	66071995	2940	2940	2940	2940	0
528	20231207	115700	66071995	2940	2940	2940	2940	0
529	20231207	115600	66071995	2940	2940	2940	2940	0
530	20231207	115500	66071995	2940	2940	2940	2940	0
531	20231207	115400	66071995	2940	2940	2940	2940	1
532	20231207	115300	66069055	2940	2940	2940	2940	0
533	20231207	115200	66069055	2940	2940	2940	2940	300
534	20231207	115100	65187055	2940	2940	2940	2940	0
535	20231207	115000	65187055	2940	2940	2940	2940	0
536	20231207	114900	65187055	2940	2940	2940	2940	40
537	20231207	114800	65069455	2970	2970	2970	2970	1
538	20231207	114700	65066485	2970	2970	2970	2970	0
539	20231207	114600	65066485	2970	2970	2970	2970	0
540	20231207	114500	65066485	2970	2970	2970	2970	100
541	20231207	114400	64769485	2975	2975	2975	2975	0
542	20231207	114300	64769485	2975	2975	2975	2975	0
543	20231207	114200	64769485	2975	2975	2975	2975	0
544	20231207	114100	64769485	2975	2975	2975	2975	0
545	20231207	114000	64769485	2975	2975	2975	2975	0
546	20231207	113900	64769485	2975	2975	2975	2975	0
547	20231207	113800	64769485	2975	2975	2975	2975	0
548	20231207	113700	64769485	2975	2975	2975	2975	0
549	20231207	113600	64769485	2975	2975	2975	2975	0
550	20231207	113500	64769485	2975	2975	2975	2975	0
551	20231207	113400	64769485	2975	2975	2975	2975	0
552	20231207	113300	64769485	2975	2975	2975	2975	0
553	20231207	113200	64769485	2975	2975	2975	2975	0
554	20231207	113100	64769485	2975	2975	2975	2975	0
555	20231207	113000	64769485	2975	2975	2975	2975	0
556	20231207	112900	64769485	2975	2975	2975	2975	0
557	20231207	112800	64769485	2975	2975	2975	2975	0
558	20231207	112700	64769485	2975	2975	2975	2975	0
559	20231207	112600	64769485	2975	2975	2975	2975	0
560	20231207	112500	64769485	2975	2975	2975	2975	0
561	20231207	112400	64769485	2975	2975	2975	2975	0
562	20231207	112300	64769485	2975	2975	2975	2975	0
563	20231207	112200	64769485	2975	2975	2975	2975	0
564	20231207	112100	64769485	2975	2975	2975	2975	0
565	20231207	112000	64769485	2975	2970	2975	2970	32
566	20231207	111900	64674435	2975	2975	2975	2975	0
567	20231207	111800	64674435	2975	2965	2975	2965	52
568	20231207	111700	64520125	2965	2965	2965	2965	101
569	20231207	111600	64220660	2965	2965	2965	2965	0
570	20231207	111500	64220660	2965	2955	2965	2935	65
571	20231207	111400	64029525	2965	2965	2965	2965	1
572	20231207	111300	64026560	2955	2960	2965	2955	91
573	20231207	111200	63757250	2960	2960	2960	2960	2
574	20231207	111100	63751330	2955	2945	2955	2940	231
575	20231207	111000	63071290	2950	2950	2950	2950	0
576	20231207	110900	63071290	2950	2950	2950	2950	100
577	20231207	110800	62776290	2950	2950	2950	2950	0
578	20231207	110700	62776290	2950	2950	2950	2950	0
579	20231207	110600	62776290	2950	2950	2950	2950	0
580	20231207	110500	62776290	2950	2950	2950	2950	0
581	20231207	110400	62776290	2950	2950	2950	2950	10
582	20231207	110300	62746790	2950	2950	2950	2950	103
583	20231207	110200	62442940	2930	2930	2930	2930	0
584	20231207	110100	62442940	2930	2930	2930	2930	0
585	20231207	110000	62442940	2930	2930	2930	2930	0
586	20231207	105900	62442940	2930	2930	2930	2930	48
587	20231207	105800	62302300	2920	2955	2955	2920	5706
588	20231207	105700	45547090	2955	2960	2960	2955	1200
589	20231207	105600	42000725	2960	2965	2965	2960	43
590	20231207	105500	41873235	2975	2975	2975	2975	0
591	20231207	105400	41873235	2975	2975	2975	2975	0
592	20231207	105300	41873235	2975	2975	2975	2975	0
593	20231207	105200	41873235	2975	2975	2975	2975	0
594	20231207	105100	41873235	2975	2975	2975	2975	0
595	20231207	105000	41873235	2975	2975	2975	2975	0
596	20231207	104900	41873235	2975	2975	2975	2975	0
597	20231207	104800	41873235	2975	2975	2975	2975	0
598	20231207	104700	41873235	2975	2975	2975	2975	0
599	20231207	104600	41873235	2975	2975	2975	2975	10
600	20231207	104500	41843485	2975	2975	2975	2975	10
601	20231207	104400	41813735	2965	2965	2965	2965	0
602	20231207	104300	41813735	2965	2965	2965	2965	150
603	20231207	104200	41368985	2985	2985	2985	2985	0
604	20231207	104100	41368985	2985	2985	2985	2985	0
605	20231207	104000	41368985	2985	2985	2985	2985	0
606	20231207	103900	41368985	2985	2985	2985	2985	0
607	20231207	103800	41368985	2985	2985	2985	2985	0
608	20231207	103700	41368985	2985	2985	2985	2985	0
609	20231207	103600	41368985	2985	2985	2985	2985	0
610	20231207	103500	41368985	2985	2985	2985	2985	0
611	20231207	103400	41368985	2985	2985	2985	2985	0
612	20231207	103300	41368985	2985	2985	2985	2985	0
613	20231207	103200	41368985	2985	2985	2985	2985	0
614	20231207	103100	41368985	2985	2985	2985	2985	0
615	20231207	103000	41368985	2985	2975	2985	2975	30
616	20231207	102900	41279715	2980	2980	2980	2980	0
617	20231207	102800	41279715	2980	2980	2980	2980	100
618	20231207	102700	40981715	2980	2975	2980	2975	75
619	20231207	102600	40758580	2975	2975	2975	2975	0
620	20231207	102500	40758580	2975	2975	2975	2975	10
621	20231207	102400	40728830	2975	2975	2975	2975	0
622	20231207	102300	40728830	2975	2975	2975	2975	0
623	20231207	102200	40728830	2975	2975	2975	2975	0
624	20231207	102100	40728830	2975	2975	2975	2975	0
625	20231207	102000	40728830	2975	2975	2975	2975	0
626	20231207	101900	40728830	2975	2975	2975	2975	0
627	20231207	101800	40728830	2975	2975	2975	2975	86
628	20231207	101700	40472980	2975	2975	2975	2975	0
629	20231207	101600	40472980	2975	2980	2980	2975	45
630	20231207	101500	40338950	2985	2985	2985	2985	9
631	20231207	101400	40312085	2985	2980	2985	2980	1031
632	20231207	101300	37234895	2980	2980	2980	2980	0
633	20231207	101200	37234895	2980	2980	2980	2980	0
634	20231207	101100	37234895	2980	2980	2980	2980	0
635	20231207	101000	37234895	2980	2980	2980	2980	10
636	20231207	100900	37205095	2980	2980	2980	2980	0
637	20231207	100800	37205095	2980	2980	2980	2980	0
638	20231207	100700	37205095	2980	2980	2980	2980	10
639	20231207	100600	37175295	2980	2980	2980	2980	4
640	20231207	100500	37163375	2975	2975	2975	2975	13
641	20231207	100400	37124700	2980	2980	2980	2980	0
642	20231207	100300	37124700	2980	2975	2980	2975	5
643	20231207	100200	37109820	2980	2975	2980	2975	127
644	20231207	100100	36731985	2975	2975	2975	2975	0
645	20231207	100000	36731985	2975	2975	2975	2975	0
646	20231207	095900	36731985	2975	2970	2975	2970	40
647	20231207	095800	36613180	2970	2970	2970	2970	0
648	20231207	095700	36613180	2970	2970	2970	2970	0
649	20231207	095600	36613180	2970	2970	2970	2970	0
650	20231207	095500	36613180	2970	2970	2970	2970	12
651	20231207	095400	36577540	2980	2980	2980	2980	0
652	20231207	095300	36577540	2980	2980	2980	2980	0
653	20231207	095200	36577540	2980	2980	2980	2980	0
654	20231207	095100	36577540	2980	2980	2980	2980	0
655	20231207	095000	36577540	2980	2980	2980	2980	0
656	20231207	094900	36577540	2980	2970	2980	2970	91
657	20231207	094800	36307260	2970	2970	2970	2970	10
658	20231207	094700	36277560	2970	2970	2970	2970	0
659	20231207	094600	36277560	2970	2970	2970	2970	0
660	20231207	094500	36277560	2970	2970	2970	2970	0
661	20231207	094400	36277560	2970	2970	2970	2970	0
662	20231207	094300	36277560	2970	2960	2970	2955	62
663	20231207	094200	36094115	2955	2955	2955	2955	0
664	20231207	094100	36094115	2955	2965	2965	2955	864
665	20231207	094000	33539980	2965	2965	2965	2965	0
666	20231207	093900	33539980	2965	2965	2965	2965	0
667	20231207	093800	33539980	2965	2965	2965	2965	2
668	20231207	093700	33534050	2965	2965	2965	2965	44
669	20231207	093600	33403590	2955	2955	2955	2955	0
670	20231207	093500	33403590	2955	2955	2955	2955	0
671	20231207	093400	33403590	2955	2955	2955	2955	0
672	20231207	093300	33403590	2955	2955	2955	2955	1000
673	20231207	093200	30448590	2955	2955	2955	2955	169
674	20231207	093100	29949195	2960	2960	2960	2960	468
675	20231207	093000	28563915	2960	2960	2960	2960	0
676	20231207	092900	28563915	2960	2960	2960	2960	402
677	20231207	092800	27373995	2960	2965	2965	2960	2
678	20231207	092700	27368070	2960	2960	2960	2960	100
679	20231207	092600	27072070	2960	2980	2980	2960	12
680	20231207	092500	27036350	2985	2965	2985	2965	180
681	20231207	092400	26502585	2975	2975	2975	2975	51
682	20231207	092300	26350860	2975	2985	2985	2970	49
683	20231207	092200	26205310	2975	2975	2990	2975	404
684	20231207	092100	25003350	2975	2965	2975	2965	158
685	20231207	092000	24533325	2975	2970	2975	2965	370
686	20231207	091900	23434435	2965	2955	2975	2955	77
687	20231207	091800	23205840	2965	2965	2965	2955	1224
688	20231207	091700	19582675	2965	2965	2970	2965	62
689	20231207	091600	19398840	2965	2975	2975	2960	17
690	20231207	091500	19348320	2960	2985	2985	2960	1128
691	20231207	091400	16001955	2965	2965	2990	2965	4
692	20231207	091300	15990050	2990	2980	2995	2980	356
693	20231207	091200	14927585	2980	2955	2980	2955	71
694	20231207	091100	14716505	2955	2985	2985	2955	2809
695	20231207	091000	6368360	2985	2985	2985	2985	0
696	20231207	090900	6368360	2985	2985	2985	2985	19
697	20231207	090800	6311645	2985	2985	2985	2985	1
698	20231207	090700	6308660	3000	3000	3000	3000	1
699	20231207	090600	6305660	2985	2990	2990	2985	105
700	20231207	090500	5991715	2990	3000	3000	2990	2
701	20231207	090400	5985725	2990	3000	3000	2990	621
702	20231207	090300	4123090	3005	3010	3010	3005	291
703	20231207	090200	3247480	3010	3015	3015	3010	51
704	20231207	090100	3093720	3045	3045	3045	3045	0
705	20231207	090000	3093720	3045	3045	3045	3045	1016