KissMeData/217500/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203700	196449570	2950	2950	2950	2950	1654
3	20231206	203600	196449570	2950	2950	2950	2950	0
4	20231206	203500	196449570	2950	2950	2950	2950	0
5	20231206	203400	196449570	2950	2950	2950	2950	0
6	20231206	203300	196449570	2950	2950	2950	2950	0
7	20231206	203200	196449570	2950	2950	2950	2950	0
8	20231206	203100	196449570	2950	2950	2950	2950	0
9	20231206	203000	196449570	2950	2950	2950	2950	0
10	20231206	202900	196449570	2950	2950	2950	2950	0
11	20231206	202800	196449570	2950	2950	2950	2950	0
12	20231206	202700	196449570	2950	2950	2950	2950	0
13	20231206	202600	196449570	2950	2950	2950	2950	0
14	20231206	202500	196449570	2950	2950	2950	2950	0
15	20231206	202400	196449570	2950	2950	2950	2950	0
16	20231206	202300	196449570	2950	2950	2950	2950	0
17	20231206	202200	196449570	2950	2950	2950	2950	0
18	20231206	202100	196449570	2950	2950	2950	2950	0
19	20231206	202000	196449570	2950	2950	2950	2950	0
20	20231206	201900	196449570	2950	2950	2950	2950	0
21	20231206	201800	196449570	2950	2950	2950	2950	0
22	20231206	201700	196449570	2950	2950	2950	2950	0
23	20231206	201600	196449570	2950	2950	2950	2950	0
24	20231206	201500	196449570	2950	2950	2950	2950	0
25	20231206	201400	196449570	2950	2950	2950	2950	0
26	20231206	201300	196449570	2950	2950	2950	2950	0
27	20231206	201200	196449570	2950	2950	2950	2950	0
28	20231206	201100	196449570	2950	2950	2950	2950	0
29	20231206	201000	196449570	2950	2950	2950	2950	0
30	20231206	200900	196449570	2950	2950	2950	2950	0
31	20231206	200800	196449570	2950	2950	2950	2950	0
32	20231206	200700	196449570	2950	2950	2950	2950	1654
33	20231206	200600	196449570	2950	2950	2950	2950	0
34	20231206	200500	196449570	2950	2950	2950	2950	0
35	20231206	200400	196449570	2950	2950	2950	2950	0
36	20231206	200300	196449570	2950	2950	2950	2950	0
37	20231206	200200	196449570	2950	2950	2950	2950	0
38	20231206	200100	196449570	2950	2950	2950	2950	0
39	20231206	200000	196449570	2950	2950	2950	2950	0
40	20231206	195900	196449570	2950	2950	2950	2950	0
41	20231206	195800	196449570	2950	2950	2950	2950	0
42	20231206	195700	196449570	2950	2950	2950	2950	0
43	20231206	195600	196449570	2950	2950	2950	2950	0
44	20231206	195500	196449570	2950	2950	2950	2950	0
45	20231206	195400	196449570	2950	2950	2950	2950	0
46	20231206	195300	196449570	2950	2950	2950	2950	0
47	20231206	195200	196449570	2950	2950	2950	2950	0
48	20231206	195100	196449570	2950	2950	2950	2950	0
49	20231206	195000	196449570	2950	2950	2950	2950	0
50	20231206	194900	196449570	2950	2950	2950	2950	0
51	20231206	194800	196449570	2950	2950	2950	2950	0
52	20231206	194700	196449570	2950	2950	2950	2950	0
53	20231206	194600	196449570	2950	2950	2950	2950	0
54	20231206	194500	196449570	2950	2950	2950	2950	0
55	20231206	194400	196449570	2950	2950	2950	2950	0
56	20231206	194300	196449570	2950	2950	2950	2950	0
57	20231206	194200	196449570	2950	2950	2950	2950	0
58	20231206	194100	196449570	2950	2950	2950	2950	0
59	20231206	194000	196449570	2950	2950	2950	2950	0
60	20231206	193900	196449570	2950	2950	2950	2950	0
61	20231206	193800	196449570	2950	2950	2950	2950	0
62	20231206	193700	196449570	2950	2950	2950	2950	1654
63	20231206	193600	196449570	2950	2950	2950	2950	0
64	20231206	193500	196449570	2950	2950	2950	2950	0
65	20231206	193400	196449570	2950	2950	2950	2950	0
66	20231206	193300	196449570	2950	2950	2950	2950	0
67	20231206	193200	196449570	2950	2950	2950	2950	0
68	20231206	193100	196449570	2950	2950	2950	2950	0
69	20231206	193000	196449570	2950	2950	2950	2950	0
70	20231206	192900	196449570	2950	2950	2950	2950	0
71	20231206	192800	196449570	2950	2950	2950	2950	0
72	20231206	192700	196449570	2950	2950	2950	2950	0
73	20231206	192600	196449570	2950	2950	2950	2950	0
74	20231206	192500	196449570	2950	2950	2950	2950	0
75	20231206	192400	196449570	2950	2950	2950	2950	0
76	20231206	192300	196449570	2950	2950	2950	2950	0
77	20231206	192200	196449570	2950	2950	2950	2950	0
78	20231206	192100	196449570	2950	2950	2950	2950	0
79	20231206	192000	196449570	2950	2950	2950	2950	0
80	20231206	191900	196449570	2950	2950	2950	2950	0
81	20231206	191800	196449570	2950	2950	2950	2950	0
82	20231206	191700	196449570	2950	2950	2950	2950	0
83	20231206	191600	196449570	2950	2950	2950	2950	0
84	20231206	191500	196449570	2950	2950	2950	2950	0
85	20231206	191400	196449570	2950	2950	2950	2950	0
86	20231206	191300	196449570	2950	2950	2950	2950	0
87	20231206	191200	196449570	2950	2950	2950	2950	0
88	20231206	191100	196449570	2950	2950	2950	2950	0
89	20231206	191000	196449570	2950	2950	2950	2950	0
90	20231206	190900	196449570	2950	2950	2950	2950	0
91	20231206	190800	196449570	2950	2950	2950	2950	0
92	20231206	190700	196449570	2950	2950	2950	2950	1654
93	20231206	190600	196449570	2950	2950	2950	2950	0
94	20231206	190500	196449570	2950	2950	2950	2950	0
95	20231206	190400	196449570	2950	2950	2950	2950	0
96	20231206	190300	196449570	2950	2950	2950	2950	0
97	20231206	190200	196449570	2950	2950	2950	2950	0
98	20231206	190100	196449570	2950	2950	2950	2950	0
99	20231206	190000	196449570	2950	2950	2950	2950	0
100	20231206	185900	196449570	2950	2950	2950	2950	0
101	20231206	185800	196449570	2950	2950	2950	2950	0
102	20231206	185700	196449570	2950	2950	2950	2950	0
103	20231206	185600	196449570	2950	2950	2950	2950	0
104	20231206	185500	196449570	2950	2950	2950	2950	0
105	20231206	185400	196449570	2950	2950	2950	2950	0
106	20231206	185300	196449570	2950	2950	2950	2950	0
107	20231206	185200	196449570	2950	2950	2950	2950	0
108	20231206	185100	196449570	2950	2950	2950	2950	0
109	20231206	185000	196449570	2950	2950	2950	2950	0
110	20231206	184900	196449570	2950	2950	2950	2950	0
111	20231206	184800	196449570	2950	2950	2950	2950	0
112	20231206	184700	196449570	2950	2950	2950	2950	0
113	20231206	184600	196449570	2950	2950	2950	2950	0
114	20231206	184500	196449570	2950	2950	2950	2950	0
115	20231206	184400	196449570	2950	2950	2950	2950	0
116	20231206	184300	196449570	2950	2950	2950	2950	0
117	20231206	184200	196449570	2950	2950	2950	2950	0
118	20231206	184100	196449570	2950	2950	2950	2950	0
119	20231206	184000	196449570	2950	2950	2950	2950	0
120	20231206	183900	196449570	2950	2950	2950	2950	0
121	20231206	183800	196449570	2950	2950	2950	2950	0
122	20231206	183700	196449570	2950	2950	2950	2950	1654
123	20231206	183600	196449570	2950	2950	2950	2950	0
124	20231206	183500	196449570	2950	2950	2950	2950	0
125	20231206	183400	196449570	2950	2950	2950	2950	0
126	20231206	183300	196449570	2950	2950	2950	2950	0
127	20231206	183200	196449570	2950	2950	2950	2950	0
128	20231206	183100	196449570	2950	2950	2950	2950	0
129	20231206	183000	196449570	2950	2950	2950	2950	0
130	20231206	182900	196449570	2950	2950	2950	2950	0
131	20231206	182800	196449570	2950	2950	2950	2950	0
132	20231206	182700	196449570	2950	2950	2950	2950	0
133	20231206	182600	196449570	2950	2950	2950	2950	0
134	20231206	182500	196449570	2950	2950	2950	2950	0
135	20231206	182400	196449570	2950	2950	2950	2950	0
136	20231206	182300	196449570	2950	2950	2950	2950	0
137	20231206	182200	196449570	2950	2950	2950	2950	0
138	20231206	182100	196449570	2950	2950	2950	2950	0
139	20231206	182000	196449570	2950	2950	2950	2950	0
140	20231206	181900	196449570	2950	2950	2950	2950	0
141	20231206	181800	196449570	2950	2950	2950	2950	0
142	20231206	181700	196449570	2950	2950	2950	2950	0
143	20231206	181600	196449570	2950	2950	2950	2950	0
144	20231206	181500	196449570	2950	2950	2950	2950	0
145	20231206	181400	196449570	2950	2950	2950	2950	0
146	20231206	181300	196449570	2950	2950	2950	2950	0
147	20231206	181200	196449570	2950	2950	2950	2950	0
148	20231206	181100	196449570	2950	2950	2950	2950	0
149	20231206	181000	196449570	2950	2950	2950	2950	0
150	20231206	180900	196449570	2950	2950	2950	2950	0
151	20231206	180800	196449570	2950	2950	2950	2950	0
152	20231206	180700	196449570	2950	2950	2950	2950	1654
153	20231206	180600	196449570	2950	2950	2950	2950	0
154	20231206	180500	196449570	2950	2950	2950	2950	0
155	20231206	180400	196449570	2950	2950	2950	2950	0
156	20231206	180300	196449570	2950	2950	2950	2950	0
157	20231206	180200	196449570	2950	2950	2950	2950	0
158	20231206	180100	196449570	2950	2950	2950	2950	0
159	20231206	180000	196449570	2950	2950	2950	2950	0
160	20231206	175900	196449570	2950	2950	2950	2950	0
161	20231206	175800	196449570	2950	2950	2950	2950	0
162	20231206	175700	196449570	2950	2950	2950	2950	0
163	20231206	175600	196449570	2950	2950	2950	2950	0
164	20231206	175500	196449570	2950	2950	2950	2950	0
165	20231206	175400	196449570	2950	2950	2950	2950	0
166	20231206	175300	196449570	2950	2950	2950	2950	0
167	20231206	175200	196449570	2950	2950	2950	2950	0
168	20231206	175100	196449570	2950	2950	2950	2950	0
169	20231206	175000	196449570	2950	2950	2950	2950	0
170	20231206	174900	196449570	2950	2950	2950	2950	0
171	20231206	174800	196449570	2950	2950	2950	2950	0
172	20231206	174700	196449570	2950	2950	2950	2950	0
173	20231206	174600	196449570	2950	2950	2950	2950	0
174	20231206	174500	196449570	2950	2950	2950	2950	0
175	20231206	174400	196449570	2950	2950	2950	2950	0
176	20231206	174300	196449570	2950	2950	2950	2950	0
177	20231206	174200	196449570	2950	2950	2950	2950	0
178	20231206	174100	196449570	2950	2950	2950	2950	0
179	20231206	174000	196449570	2950	2950	2950	2950	0
180	20231206	173900	196449570	2950	2950	2950	2950	0
181	20231206	173800	196449570	2950	2950	2950	2950	0
182	20231206	173700	196449570	2950	2950	2950	2950	1654
183	20231206	173600	196449570	2950	2950	2950	2950	0
184	20231206	173500	196449570	2950	2950	2950	2950	0
185	20231206	173400	196449570	2950	2950	2950	2950	0
186	20231206	173300	196449570	2950	2950	2950	2950	0
187	20231206	173200	196449570	2950	2950	2950	2950	0
188	20231206	173100	196449570	2950	2950	2950	2950	0
189	20231206	173000	196449570	2950	2950	2950	2950	0
190	20231206	172900	196449570	2950	2950	2950	2950	0
191	20231206	172800	196449570	2950	2950	2950	2950	0
192	20231206	172700	196449570	2950	2950	2950	2950	0
193	20231206	172600	196449570	2950	2950	2950	2950	0
194	20231206	172500	196449570	2950	2950	2950	2950	0
195	20231206	172400	196449570	2950	2950	2950	2950	0
196	20231206	172300	196449570	2950	2950	2950	2950	0
197	20231206	172200	196449570	2950	2950	2950	2950	0
198	20231206	172100	196449570	2950	2950	2950	2950	0
199	20231206	172000	196449570	2950	2950	2950	2950	0
200	20231206	171900	196449570	2950	2950	2950	2950	0
201	20231206	171800	196449570	2950	2950	2950	2950	0
202	20231206	171700	196449570	2950	2950	2950	2950	0
203	20231206	171600	196449570	2950	2950	2950	2950	0
204	20231206	171500	196449570	2950	2950	2950	2950	0
205	20231206	171400	196449570	2950	2950	2950	2950	0
206	20231206	171300	196449570	2950	2950	2950	2950	0
207	20231206	171200	196449570	2950	2950	2950	2950	0
208	20231206	171100	196449570	2950	2950	2950	2950	0
209	20231206	171000	196449570	2950	2950	2950	2950	0
210	20231206	170900	196449570	2950	2950	2950	2950	0
211	20231206	170800	196449570	2950	2950	2950	2950	0
212	20231206	170700	196449570	2950	2950	2950	2950	1654
213	20231206	170600	196449570	2950	2950	2950	2950	0
214	20231206	170500	196449570	2950	2950	2950	2950	0
215	20231206	170400	196449570	2950	2950	2950	2950	0
216	20231206	170300	196449570	2950	2950	2950	2950	0
217	20231206	170200	196449570	2950	2950	2950	2950	0
218	20231206	170100	196449570	2950	2950	2950	2950	0
219	20231206	170000	196449570	2950	2950	2950	2950	0
220	20231206	165900	196449570	2950	2950	2950	2950	0
221	20231206	165800	196449570	2950	2950	2950	2950	0
222	20231206	165700	196449570	2950	2950	2950	2950	0
223	20231206	165600	196449570	2950	2950	2950	2950	0
224	20231206	165500	196449570	2950	2950	2950	2950	0
225	20231206	165400	196449570	2950	2950	2950	2950	0
226	20231206	165300	196449570	2950	2950	2950	2950	0
227	20231206	165200	196449570	2950	2950	2950	2950	0
228	20231206	165100	196449570	2950	2950	2950	2950	0
229	20231206	165000	196449570	2950	2950	2950	2950	0
230	20231206	164900	196449570	2950	2950	2950	2950	0
231	20231206	164800	196449570	2950	2950	2950	2950	0
232	20231206	164700	196449570	2950	2950	2950	2950	0
233	20231206	164600	196449570	2950	2950	2950	2950	0
234	20231206	164500	196449570	2950	2950	2950	2950	0
235	20231206	164400	196449570	2950	2950	2950	2950	0
236	20231206	164300	196449570	2950	2950	2950	2950	0
237	20231206	164200	196449570	2950	2950	2950	2950	0
238	20231206	164100	196449570	2950	2950	2950	2950	0
239	20231206	164000	196449570	2950	2950	2950	2950	0
240	20231206	163900	196449570	2950	2950	2950	2950	0
241	20231206	163800	196449570	2950	2950	2950	2950	0
242	20231206	163700	196449570	2950	2950	2950	2950	1654
243	20231206	163600	196449570	2950	2950	2950	2950	0
244	20231206	163500	196449570	2950	2950	2950	2950	0
245	20231206	163400	196449570	2950	2950	2950	2950	0
246	20231206	163300	196449570	2950	2950	2950	2950	0
247	20231206	163200	196449570	2950	2950	2950	2950	0
248	20231206	163100	196449570	2950	2950	2950	2950	0
249	20231206	163000	196449570	2950	2950	2950	2950	0
250	20231206	162900	196449570	2950	2950	2950	2950	0
251	20231206	162800	196449570	2950	2950	2950	2950	0
252	20231206	162700	196449570	2950	2950	2950	2950	0
253	20231206	162600	196449570	2950	2950	2950	2950	0
254	20231206	162500	196449570	2950	2950	2950	2950	0
255	20231206	162400	196449570	2950	2950	2950	2950	0
256	20231206	162300	196449570	2950	2950	2950	2950	0
257	20231206	162200	196449570	2950	2950	2950	2950	0
258	20231206	162100	196449570	2950	2950	2950	2950	0
259	20231206	162000	196449570	2950	2950	2950	2950	0
260	20231206	161900	196449570	2950	2950	2950	2950	0
261	20231206	161800	196449570	2950	2950	2950	2950	0
262	20231206	161700	196449570	2950	2950	2950	2950	0
263	20231206	161600	196449570	2950	2950	2950	2950	0
264	20231206	161500	196449570	2950	2950	2950	2950	0
265	20231206	161400	196449570	2950	2950	2950	2950	0
266	20231206	161300	196449570	2950	2950	2950	2950	0
267	20231206	161200	196449570	2950	2950	2950	2950	0
268	20231206	161100	196449570	2950	2950	2950	2950	0
269	20231206	161000	196449570	2950	2950	2950	2950	0
270	20231206	160900	196449570	2950	2950	2950	2950	0
271	20231206	160800	196449570	2950	2950	2950	2950	0
272	20231206	160700	196449570	2950	2950	2950	2950	1654
273	20231206	160600	196449570	2950	2950	2950	2950	0
274	20231206	160500	196449570	2950	2950	2950	2950	0
275	20231206	160400	196449570	2950	2950	2950	2950	0
276	20231206	160300	196449570	2950	2950	2950	2950	0
277	20231206	160200	196449570	2950	2950	2950	2950	0
278	20231206	160100	196449570	2950	2950	2950	2950	0
279	20231206	160000	196449570	2950	2950	2950	2950	0
280	20231206	155900	196449570	2950	2950	2950	2950	0
281	20231206	155800	196449570	2950	2950	2950	2950	0
282	20231206	155700	196449570	2950	2950	2950	2950	0
283	20231206	155600	196449570	2950	2950	2950	2950	0
284	20231206	155500	196449570	2950	2950	2950	2950	0
285	20231206	155400	196449570	2950	2950	2950	2950	0
286	20231206	155300	196449570	2950	2950	2950	2950	0
287	20231206	155200	196449570	2950	2950	2950	2950	0
288	20231206	155100	196449570	2950	2950	2950	2950	0
289	20231206	155000	196449570	2950	2950	2950	2950	0
290	20231206	154900	196449570	2950	2950	2950	2950	0
291	20231206	154800	196449570	2950	2950	2950	2950	0
292	20231206	154700	196449570	2950	2950	2950	2950	0
293	20231206	154600	196449570	2950	2950	2950	2950	0
294	20231206	154500	196449570	2950	2950	2950	2950	0
295	20231206	154400	196449570	2950	2950	2950	2950	0
296	20231206	154300	196449570	2950	2950	2950	2950	0
297	20231206	154200	196449570	2950	2950	2950	2950	0
298	20231206	154100	196449570	2950	2950	2950	2950	0
299	20231206	154000	196449570	2950	2950	2950	2950	0
300	20231206	153900	196449570	2950	2950	2950	2950	0
301	20231206	153800	196449570	2950	2950	2950	2950	0
302	20231206	153700	196449570	2950	2950	2950	2950	1654
303	20231206	153600	196449570	2950	2950	2950	2950	0
304	20231206	153500	196449570	2950	2950	2950	2950	0
305	20231206	153400	196449570	2950	2950	2950	2950	0
306	20231206	153300	196449570	2950	2950	2950	2950	0
307	20231206	153200	196449570	2950	2950	2950	2950	0
308	20231206	153100	196449570	2950	2950	2950	2950	0
309	20231206	153000	196449570	2950	2950	2950	2950	1654
310	20231206	152900	191570270	2950	2950	2950	2950	0
311	20231206	152800	191570270	2950	2950	2950	2950	0
312	20231206	152700	191570270	2950	2950	2950	2950	0
313	20231206	152600	191570270	2950	2950	2950	2950	0
314	20231206	152500	191570270	2950	2950	2950	2950	0
315	20231206	152400	191570270	2950	2950	2950	2950	0
316	20231206	152300	191570270	2950	2950	2950	2950	0
317	20231206	152200	191570270	2950	2950	2950	2950	0
318	20231206	152100	191570270	2950	2950	2950	2950	0
319	20231206	152000	191570270	2950	2950	2950	2950	0
320	20231206	151900	191570270	2950	2935	2950	2935	56
321	20231206	151800	191405895	2950	2950	2950	2950	0
322	20231206	151700	191405895	2950	2945	2950	2940	69
323	20231206	151600	191203020	2940	2940	2940	2940	0
324	20231206	151500	191203020	2940	2940	2940	2940	600
325	20231206	151400	189439020	2945	2945	2945	2945	0
326	20231206	151300	189439020	2945	2945	2945	2945	1015
327	20231206	151200	186449845	2945	2945	2945	2945	0
328	20231206	151100	186449845	2945	2945	2945	2945	37
329	20231206	151000	186340880	2950	2950	2950	2950	5
330	20231206	150900	186326130	2950	2950	2950	2950	110
331	20231206	150800	186001630	2940	2940	2940	2940	10
332	20231206	150700	185972230	2950	2950	2950	2950	1
333	20231206	150600	185969280	2945	2945	2945	2945	43
334	20231206	150500	185842645	2940	2945	2945	2940	737
335	20231206	150400	183672370	2945	2945	2945	2945	4
336	20231206	150300	183660590	2940	2940	2940	2940	326
337	20231206	150200	182702150	2940	2940	2940	2940	0
338	20231206	150100	182702150	2940	2940	2940	2940	601
339	20231206	150000	180935210	2935	2935	2935	2935	323
340	20231206	145900	179987205	2935	2935	2935	2935	0
341	20231206	145800	179987205	2935	2935	2935	2935	0
342	20231206	145700	179987205	2935	2935	2935	2935	131
343	20231206	145600	179602720	2940	2940	2940	2940	80
344	20231206	145500	179367520	2935	2935	2935	2935	0
345	20231206	145400	179367520	2935	2935	2935	2935	0
346	20231206	145300	179367520	2935	2935	2935	2935	0
347	20231206	145200	179367520	2935	2945	2945	2935	157
348	20231206	145100	178906715	2935	2935	2935	2935	0
349	20231206	145000	178906715	2935	2940	2940	2935	1000
350	20231206	144900	175971665	2945	2945	2945	2945	0
351	20231206	144800	175971665	2945	2945	2945	2945	0
352	20231206	144700	175971665	2945	2945	2945	2945	10
353	20231206	144600	175942215	2945	2945	2945	2945	0
354	20231206	144500	175942215	2945	2945	2945	2945	1
355	20231206	144400	175939270	2940	2940	2940	2940	0
356	20231206	144300	175939270	2940	2935	2940	2935	11
357	20231206	144200	175906980	2935	2930	2935	2930	1127
358	20231206	144100	172603985	2935	2935	2935	2935	0
359	20231206	144000	172603985	2935	2935	2935	2935	0
360	20231206	143900	172603985	2935	2940	2940	2935	64
361	20231206	143800	172416140	2935	2935	2935	2935	32
362	20231206	143700	172322220	2935	2935	2935	2935	414
363	20231206	143600	171107130	2935	2935	2935	2935	0
364	20231206	143500	171107130	2935	2935	2935	2935	1
365	20231206	143400	171104195	2930	2930	2930	2930	22
366	20231206	143300	171039735	2930	2930	2930	2930	15
367	20231206	143200	170995785	2935	2935	2935	2935	0
368	20231206	143100	170995785	2935	2935	2935	2935	513
369	20231206	143000	169490130	2935	2935	2935	2935	0
370	20231206	142900	169490130	2935	2935	2935	2935	153
371	20231206	142800	169041075	2940	2940	2940	2940	0
372	20231206	142700	169041075	2940	2940	2940	2940	0
373	20231206	142600	169041075	2940	2940	2940	2940	0
374	20231206	142500	169041075	2940	2940	2940	2940	0
375	20231206	142400	169041075	2940	2940	2940	2940	0
376	20231206	142300	169041075	2940	2940	2940	2940	0
377	20231206	142200	169041075	2940	2940	2940	2940	2
378	20231206	142100	169035195	2920	2940	2940	2920	2312
379	20231206	142000	162261545	2940	2940	2940	2940	92
380	20231206	141900	161991065	2940	2935	2940	2935	406
381	20231206	141800	160799425	2925	2925	2925	2925	0
382	20231206	141700	160799425	2925	2925	2925	2925	200
383	20231206	141600	160214425	2945	2945	2945	2945	0
384	20231206	141500	160214425	2945	2945	2945	2945	0
385	20231206	141400	160214425	2945	2945	2945	2945	0
386	20231206	141300	160214425	2945	2945	2945	2945	0
387	20231206	141200	160214425	2945	2945	2945	2945	0
388	20231206	141100	160214425	2945	2945	2945	2945	0
389	20231206	141000	160214425	2945	2945	2945	2945	0
390	20231206	140900	160214425	2945	2945	2945	2945	1
391	20231206	140800	160211480	2925	2925	2925	2925	0
392	20231206	140700	160211480	2925	2925	2925	2925	6
393	20231206	140600	160193930	2930	2930	2930	2930	0
394	20231206	140500	160193930	2930	2930	2930	2930	432
395	20231206	140400	158928170	2930	2930	2930	2930	0
396	20231206	140300	158928170	2930	2930	2930	2930	0
397	20231206	140200	158928170	2930	2930	2930	2930	0
398	20231206	140100	158928170	2930	2935	2935	2930	203
399	20231206	140000	158333130	2930	2930	2930	2930	0
400	20231206	135900	158333130	2930	2930	2930	2930	0
401	20231206	135800	158333130	2930	2935	2935	2930	1000
402	20231206	135700	155402270	2935	2935	2935	2935	0
403	20231206	135600	155402270	2935	2935	2935	2935	0
404	20231206	135500	155402270	2935	2935	2935	2935	0
405	20231206	135400	155402270	2935	2940	2940	2935	218
406	20231206	135300	154762035	2940	2940	2940	2940	0
407	20231206	135200	154762035	2940	2940	2940	2940	19
408	20231206	135100	154706175	2940	2940	2940	2940	1
409	20231206	135000	154703235	2940	2940	2940	2940	0
410	20231206	134900	154703235	2940	2945	2945	2940	300
411	20231206	134800	153819765	2945	2945	2945	2945	118
412	20231206	134700	153472255	2945	2945	2945	2945	20
413	20231206	134600	153413355	2945	2945	2945	2945	1
414	20231206	134500	153410410	2945	2945	2945	2945	0
415	20231206	134400	153410410	2945	2945	2945	2945	0
416	20231206	134300	153410410	2945	2945	2945	2945	0
417	20231206	134200	153410410	2945	2945	2945	2945	170
418	20231206	134100	152909760	2945	2945	2945	2945	320
419	20231206	134000	151967360	2945	2945	2945	2945	0
420	20231206	133900	151967360	2945	2945	2945	2945	424
421	20231206	133800	150718680	2945	2945	2945	2945	0
422	20231206	133700	150718680	2945	2945	2945	2945	0
423	20231206	133600	150718680	2945	2945	2945	2945	0
424	20231206	133500	150718680	2945	2945	2945	2945	0
425	20231206	133400	150718680	2945	2945	2945	2945	100
426	20231206	133300	150424180	2950	2950	2950	2950	0
427	20231206	133200	150424180	2950	2950	2950	2950	0
428	20231206	133100	150424180	2950	2950	2950	2950	1
429	20231206	133000	150421230	2940	2945	2945	2940	2076
430	20231206	132900	144317290	2950	2950	2950	2950	0
431	20231206	132800	144317290	2950	2950	2950	2950	0
432	20231206	132700	144317290	2950	2950	2950	2950	0
433	20231206	132600	144317290	2950	2950	2950	2950	0
434	20231206	132500	144317290	2950	2950	2950	2950	2
435	20231206	132400	144311390	2945	2945	2945	2945	0
436	20231206	132300	144311390	2945	2945	2945	2945	233
437	20231206	132200	143625205	2945	2945	2945	2945	0
438	20231206	132100	143625205	2945	2945	2945	2945	0
439	20231206	132000	143625205	2945	2945	2945	2945	0
440	20231206	131900	143625205	2945	2945	2945	2945	1768
441	20231206	131800	138418445	2945	2945	2945	2945	0
442	20231206	131700	138418445	2945	2945	2945	2945	0
443	20231206	131600	138418445	2945	2945	2945	2945	313
444	20231206	131500	137496660	2950	2950	2950	2950	0
445	20231206	131400	137496660	2950	2950	2950	2950	0
446	20231206	131300	137496660	2950	2950	2950	2950	0
447	20231206	131200	137496660	2950	2950	2950	2950	0
448	20231206	131100	137496660	2950	2950	2950	2950	0
449	20231206	131000	137496660	2950	2950	2950	2950	0
450	20231206	130900	137496660	2950	2950	2950	2950	1
451	20231206	130800	137493710	2935	2940	2950	2935	3135
452	20231206	130700	128292420	2940	2940	2940	2940	0
453	20231206	130600	128292420	2940	2940	2940	2940	0
454	20231206	130500	128292420	2940	2940	2940	2940	967
455	20231206	130400	125449440	2940	2940	2940	2940	0
456	20231206	130300	125449440	2940	2940	2940	2940	0
457	20231206	130200	125449440	2940	2940	2940	2940	0
458	20231206	130100	125449440	2940	2940	2940	2940	6
459	20231206	130000	125431800	2940	2940	2940	2940	0
460	20231206	125900	125431800	2940	2940	2940	2940	300
461	20231206	125800	124549800	2940	2940	2940	2940	20
462	20231206	125700	124491000	2940	2940	2940	2940	0
463	20231206	125600	124491000	2940	2940	2940	2940	0
464	20231206	125500	124491000	2940	2940	2940	2940	0
465	20231206	125400	124491000	2940	2940	2940	2940	20
466	20231206	125300	124432200	2930	2930	2930	2930	28
467	20231206	125200	124350160	2930	2930	2930	2930	1000
468	20231206	125100	121420160	2930	2930	2930	2930	0
469	20231206	125000	121420160	2930	2930	2930	2930	2
470	20231206	124900	121414300	2940	2940	2940	2940	0
471	20231206	124800	121414300	2940	2940	2940	2940	0
472	20231206	124700	121414300	2940	2940	2940	2940	0
473	20231206	124600	121414300	2940	2940	2940	2940	0
474	20231206	124500	121414300	2940	2940	2940	2940	0
475	20231206	124400	121414300	2940	2940	2940	2940	0
476	20231206	124300	121414300	2940	2940	2940	2940	0
477	20231206	124200	121414300	2940	2940	2940	2940	1
478	20231206	124100	121411360	2925	2925	2925	2925	0
479	20231206	124000	121411360	2925	2935	2935	2925	1950
480	20231206	123900	115699860	2940	2940	2940	2940	0
481	20231206	123800	115699860	2940	2940	2940	2940	0
482	20231206	123700	115699860	2940	2940	2940	2940	30
483	20231206	123600	115611660	2940	2940	2940	2940	0
484	20231206	123500	115611660	2940	2940	2940	2940	0
485	20231206	123400	115611660	2940	2940	2940	2940	0
486	20231206	123300	115611660	2940	2940	2940	2940	1
487	20231206	123200	115608720	2935	2935	2935	2935	8
488	20231206	123100	115585240	2935	2935	2935	2935	1348
489	20231206	123000	111628860	2925	2925	2925	2925	52
490	20231206	122900	111476760	2935	2925	2935	2925	1971
491	20231206	122800	105704655	2935	2935	2935	2935	0
492	20231206	122700	105704655	2935	2935	2935	2935	2
493	20231206	122600	105698785	2935	2935	2935	2935	0
494	20231206	122500	105698785	2935	2935	2935	2935	1
495	20231206	122400	105695850	2925	2925	2925	2925	0
496	20231206	122300	105695850	2925	2925	2925	2925	79
497	20231206	122200	105464775	2930	2930	2930	2930	0
498	20231206	122100	105464775	2930	2930	2930	2930	25
499	20231206	122000	105391525	2930	2935	2935	2930	59
500	20231206	121900	105218370	2930	2930	2930	2930	0
501	20231206	121800	105218370	2930	2930	2930	2930	0
502	20231206	121700	105218370	2930	2930	2930	2930	0
503	20231206	121600	105218370	2930	2930	2930	2930	220
504	20231206	121500	104573770	2935	2940	2940	2935	71
505	20231206	121400	104365040	2940	2940	2940	2940	0
506	20231206	121300	104365040	2940	2940	2940	2940	0
507	20231206	121200	104365040	2940	2940	2940	2940	0
508	20231206	121100	104365040	2940	2940	2940	2940	0
509	20231206	121000	104365040	2940	2940	2940	2940	1
510	20231206	120900	104362100	2930	2930	2930	2930	0
511	20231206	120800	104362100	2930	2935	2940	2930	250
512	20231206	120700	103628615	2935	2935	2935	2935	3
513	20231206	120600	103619810	2935	2935	2935	2935	2
514	20231206	120500	103613940	2940	2940	2940	2940	0
515	20231206	120400	103613940	2940	2940	2940	2940	0
516	20231206	120300	103613940	2940	2940	2940	2940	6
517	20231206	120200	103596300	2930	2930	2930	2930	0
518	20231206	120100	103596300	2930	2935	2935	2930	1700
519	20231206	120000	98614185	2940	2940	2940	2940	0
520	20231206	115900	98614185	2940	2935	2940	2935	501
521	20231206	115800	97143745	2940	2940	2940	2940	0
522	20231206	115700	97143745	2940	2940	2940	2940	1
523	20231206	115600	97140805	2935	2935	2935	2935	1000
524	20231206	115500	94205805	2940	2940	2940	2940	866
525	20231206	115400	91659765	2945	2945	2945	2945	0
526	20231206	115300	91659765	2945	2945	2945	2945	501
527	20231206	115200	90184320	2945	2945	2945	2945	0
528	20231206	115100	90184320	2945	2945	2945	2945	0
529	20231206	115000	90184320	2945	2945	2945	2945	137
530	20231206	114900	89780855	2945	2945	2945	2945	0
531	20231206	114800	89780855	2945	2945	2945	2945	0
532	20231206	114700	89780855	2945	2945	2945	2945	1
533	20231206	114600	89777910	2935	2935	2935	2935	0
534	20231206	114500	89777910	2935	2935	2935	2935	170
535	20231206	114400	89278960	2945	2945	2945	2945	0
536	20231206	114300	89278960	2945	2945	2945	2945	1
537	20231206	114200	89276015	2940	2940	2940	2940	0
538	20231206	114100	89276015	2940	2940	2940	2940	0
539	20231206	114000	89276015	2940	2940	2940	2940	0
540	20231206	113900	89276015	2940	2940	2940	2940	0
541	20231206	113800	89276015	2940	2940	2940	2940	0
542	20231206	113700	89276015	2940	2940	2940	2940	372
543	20231206	113600	88182335	2940	2940	2940	2940	166
544	20231206	113500	87694295	2930	2930	2930	2930	168
545	20231206	113400	87202055	2940	2940	2940	2940	4
546	20231206	113300	87190295	2940	2940	2940	2940	0
547	20231206	113200	87190295	2940	2940	2940	2940	0
548	20231206	113100	87190295	2940	2940	2940	2940	15
549	20231206	113000	87146195	2940	2940	2940	2940	0
550	20231206	112900	87146195	2940	2940	2940	2940	0
551	20231206	112800	87146195	2940	2940	2940	2940	0
552	20231206	112700	87146195	2940	2940	2940	2940	200
553	20231206	112600	86558195	2940	2940	2940	2940	100
554	20231206	112500	86264195	2940	2940	2940	2940	200
555	20231206	112400	85676195	2940	2940	2940	2940	0
556	20231206	112300	85676195	2940	2940	2940	2940	1000
557	20231206	112200	82736195	2930	2930	2930	2930	942
558	20231206	112100	79976135	2930	2925	2930	2925	908
559	20231206	112000	77316945	2925	2925	2925	2925	0
560	20231206	111900	77316945	2925	2925	2925	2925	352
561	20231206	111800	76287345	2925	2925	2925	2925	2
562	20231206	111700	76281495	2920	2920	2920	2920	214
563	20231206	111600	75656615	2920	2920	2920	2920	112
564	20231206	111500	75329575	2920	2920	2920	2920	1
565	20231206	111400	75326655	2925	2925	2925	2925	0
566	20231206	111300	75326655	2925	2925	2925	2925	1
567	20231206	111200	75323730	2925	2925	2925	2925	0
568	20231206	111100	75323730	2925	2925	2925	2925	0
569	20231206	111000	75323730	2925	2925	2925	2925	0
570	20231206	110900	75323730	2925	2925	2925	2925	6
571	20231206	110800	75306180	2925	2925	2925	2925	0
572	20231206	110700	75306180	2925	2925	2925	2925	269
573	20231206	110600	74519355	2920	2925	2925	2920	303
574	20231206	110500	73633095	2925	2925	2925	2925	0
575	20231206	110400	73633095	2925	2925	2925	2925	0
576	20231206	110300	73633095	2925	2925	2925	2925	0
577	20231206	110200	73633095	2925	2925	2925	2925	170
578	20231206	110100	73135845	2925	2925	2925	2925	0
579	20231206	110000	73135845	2925	2925	2925	2925	0
580	20231206	105900	73135845	2925	2925	2925	2925	1
581	20231206	105800	73132920	2920	2920	2920	2920	100
582	20231206	105700	72840920	2920	2920	2920	2920	1
583	20231206	105600	72838000	2925	2920	2925	2920	101
584	20231206	105500	72543075	2920	2920	2920	2920	1945
585	20231206	105400	66863675	2915	2915	2915	2915	1398
586	20231206	105300	62788505	2920	2920	2920	2920	55
587	20231206	105200	62627905	2925	2925	2925	2925	0
588	20231206	105100	62627905	2925	2920	2925	2920	5
589	20231206	105000	62613300	2925	2925	2925	2925	0
590	20231206	104900	62613300	2925	2920	2925	2920	476
591	20231206	104800	61223375	2920	2930	2930	2920	1214
592	20231206	104700	57675435	2930	2930	2930	2930	0
593	20231206	104600	57675435	2930	2930	2930	2930	1
594	20231206	104500	57672505	2920	2925	2925	2920	200
595	20231206	104400	57088060	2925	2925	2925	2925	161
596	20231206	104300	56617135	2925	2925	2925	2925	0
597	20231206	104200	56617135	2925	2925	2925	2925	20
598	20231206	104100	56558635	2925	2925	2925	2925	0
599	20231206	104000	56558635	2925	2925	2925	2925	375
600	20231206	103900	55461760	2930	2930	2930	2930	2
601	20231206	103800	55455900	2925	2925	2925	2925	34
602	20231206	103700	55356450	2930	2930	2930	2930	0
603	20231206	103600	55356450	2930	2930	2930	2930	1
604	20231206	103500	55353520	2930	2930	2930	2930	0
605	20231206	103400	55353520	2930	2930	2930	2930	1
606	20231206	103300	55350590	2925	2930	2930	2925	46
607	20231206	103200	55216035	2925	2930	2930	2925	44
608	20231206	103100	55087285	2930	2930	2930	2930	10
609	20231206	103000	55057985	2930	2930	2930	2930	0
610	20231206	102900	55057985	2930	2930	2930	2930	1
611	20231206	102800	55055055	2930	2930	2930	2930	5
612	20231206	102700	55040405	2930	2930	2930	2930	0
613	20231206	102600	55040405	2930	2930	2930	2930	0
614	20231206	102500	55040405	2930	2930	2930	2930	0
615	20231206	102400	55040405	2930	2930	2930	2930	15
616	20231206	102300	54996455	2930	2930	2930	2930	1
617	20231206	102200	54993525	2925	2925	2925	2925	0
618	20231206	102100	54993525	2925	2925	2925	2925	129
619	20231206	102000	54616200	2930	2930	2930	2925	212
620	20231206	101900	53996010	2950	2950	2950	2950	0
621	20231206	101800	53996010	2950	2950	2950	2950	20
622	20231206	101700	53937010	2950	2925	2950	2925	9
623	20231206	101600	53910585	2950	2950	2950	2950	5
624	20231206	101500	53895835	2950	2950	2950	2950	0
625	20231206	101400	53895835	2950	2940	2950	2940	81
626	20231206	101300	53657195	2940	2940	2940	2940	80
627	20231206	101200	53421995	2940	2940	2940	2940	0
628	20231206	101100	53421995	2940	2940	2940	2940	0
629	20231206	101000	53421995	2940	2940	2940	2940	34
630	20231206	100900	53322035	2940	2940	2940	2940	70
631	20231206	100800	53116235	2950	2950	2950	2950	0
632	20231206	100700	53116235	2950	2915	2950	2915	293
633	20231206	100600	52260160	2920	2920	2920	2920	1
634	20231206	100500	52257240	2915	2915	2915	2915	259
635	20231206	100400	51502255	2915	2910	2915	2910	10
636	20231206	100300	51473110	2915	2915	2915	2915	0
637	20231206	100200	51473110	2915	2915	2915	2915	0
638	20231206	100100	51473110	2915	2905	2915	2905	458
639	20231206	100000	50142610	2905	2915	2915	2905	9
640	20231206	095900	50116455	2905	2905	2905	2905	26
641	20231206	095800	50040925	2915	2915	2915	2915	3
642	20231206	095700	50032180	2915	2890	2915	2890	16
643	20231206	095600	49985915	2915	2890	2915	2890	415
644	20231206	095500	48784665	2890	2890	2890	2890	1
645	20231206	095400	48781775	2890	2895	2895	2890	155
646	20231206	095300	48333820	2890	2880	2895	2880	71
647	20231206	095200	48128430	2885	2895	2895	2885	2186
648	20231206	095100	41821810	2885	2890	2895	2885	1701
649	20231206	095000	36909415	2885	2915	2915	2885	1323
650	20231206	094900	33082425	2900	2905	2905	2895	744
651	20231206	094800	30924670	2905	2910	2915	2905	705
652	20231206	094700	28875040	2915	2915	2915	2915	170
653	20231206	094600	28379490	2930	2930	2930	2930	11
654	20231206	094500	28347260	2930	2930	2930	2930	0
655	20231206	094400	28347260	2930	2915	2930	2915	391
656	20231206	094300	27207480	2935	2935	2935	2935	1
657	20231206	094200	27204545	2935	2915	2935	2915	601
658	20231206	094100	25452610	2935	2935	2935	2935	5
659	20231206	094000	25437935	2935	2920	2935	2915	201
660	20231206	093900	24851150	2935	2935	2935	2935	21
661	20231206	093800	24789515	2935	2935	2940	2925	61
662	20231206	093700	24610860	2935	2920	2940	2915	393
663	20231206	093600	23463590	2920	2920	2920	2920	3
664	20231206	093500	23454830	2920	2930	2935	2920	937
665	20231206	093400	20714260	2935	2925	2935	2925	641
666	20231206	093300	18839315	2935	2930	2935	2930	201
667	20231206	093200	18250380	2930	2935	2935	2930	144
668	20231206	093100	17827990	2950	2935	2950	2935	101
669	20231206	093000	17531540	2955	2950	2955	2950	4
670	20231206	092900	17519735	2930	2930	2930	2930	0
671	20231206	092800	17519735	2930	2930	2930	2930	161
672	20231206	092700	17048005	2935	2945	2945	2935	96
673	20231206	092600	16765545	2940	2945	2945	2940	95
674	20231206	092500	16486220	2955	2955	2955	2955	8
675	20231206	092400	16462580	2945	2945	2945	2945	1400
676	20231206	092300	12339580	2945	2940	2945	2940	6
677	20231206	092200	12321935	2930	2930	2930	2930	0
678	20231206	092100	12321935	2930	2945	2945	2930	305
679	20231206	092000	11428210	2945	2935	2945	2930	97
680	20231206	091900	11143975	2945	2945	2945	2945	0
681	20231206	091800	11143975	2945	2940	2945	2940	1301
682	20231206	091700	7319030	2945	2945	2945	2945	0
683	20231206	091600	7319030	2945	2945	2945	2945	0
684	20231206	091500	7319030	2945	2945	2945	2945	0
685	20231206	091400	7319030	2945	2945	2945	2945	0
686	20231206	091300	7319030	2945	2945	2945	2945	0
687	20231206	091200	7319030	2945	2945	2945	2945	233
688	20231206	091100	6632845	2945	2945	2945	2930	98
689	20231206	091000	6345675	2945	2945	2945	2945	1
690	20231206	090900	6342730	2940	2940	2940	2940	1000
691	20231206	090800	3402730	2940	2930	2940	2930	295
692	20231206	090700	2536810	2930	2930	2930	2930	1
693	20231206	090600	2533880	2930	2930	2930	2930	1
694	20231206	090500	2530950	2940	2940	2940	2940	0
695	20231206	090400	2530950	2940	2940	2940	2940	1
696	20231206	090300	2528010	2935	2935	2935	2935	0
697	20231206	090200	2528010	2935	2935	2935	2935	15
698	20231206	090100	2483985	2940	2940	2940	2940	1
699	20231206	090000	2481045	2935	2915	2935	2915	851