KissMeData/263020/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204900	206712235	2905	2905	2905	2905	1780
3	20231206	204800	206712235	2905	2905	2905	2905	0
4	20231206	204700	206712235	2905	2905	2905	2905	0
5	20231206	204600	206712235	2905	2905	2905	2905	0
6	20231206	204500	206712235	2905	2905	2905	2905	0
7	20231206	204400	206712235	2905	2905	2905	2905	0
8	20231206	204300	206712235	2905	2905	2905	2905	0
9	20231206	204200	206712235	2905	2905	2905	2905	0
10	20231206	204100	206712235	2905	2905	2905	2905	0
11	20231206	204000	206712235	2905	2905	2905	2905	0
12	20231206	203900	206712235	2905	2905	2905	2905	0
13	20231206	203800	206712235	2905	2905	2905	2905	0
14	20231206	203700	206712235	2905	2905	2905	2905	0
15	20231206	203600	206712235	2905	2905	2905	2905	0
16	20231206	203500	206712235	2905	2905	2905	2905	0
17	20231206	203400	206712235	2905	2905	2905	2905	0
18	20231206	203300	206712235	2905	2905	2905	2905	0
19	20231206	203200	206712235	2905	2905	2905	2905	0
20	20231206	203100	206712235	2905	2905	2905	2905	0
21	20231206	203000	206712235	2905	2905	2905	2905	0
22	20231206	202900	206712235	2905	2905	2905	2905	0
23	20231206	202800	206712235	2905	2905	2905	2905	0
24	20231206	202700	206712235	2905	2905	2905	2905	0
25	20231206	202600	206712235	2905	2905	2905	2905	0
26	20231206	202500	206712235	2905	2905	2905	2905	0
27	20231206	202400	206712235	2905	2905	2905	2905	0
28	20231206	202300	206712235	2905	2905	2905	2905	0
29	20231206	202200	206712235	2905	2905	2905	2905	0
30	20231206	202100	206712235	2905	2905	2905	2905	0
31	20231206	202000	206712235	2905	2905	2905	2905	0
32	20231206	201900	206712235	2905	2905	2905	2905	1780
33	20231206	201800	206712235	2905	2905	2905	2905	0
34	20231206	201700	206712235	2905	2905	2905	2905	0
35	20231206	201600	206712235	2905	2905	2905	2905	0
36	20231206	201500	206712235	2905	2905	2905	2905	0
37	20231206	201400	206712235	2905	2905	2905	2905	0
38	20231206	201300	206712235	2905	2905	2905	2905	0
39	20231206	201200	206712235	2905	2905	2905	2905	0
40	20231206	201100	206712235	2905	2905	2905	2905	0
41	20231206	201000	206712235	2905	2905	2905	2905	0
42	20231206	200900	206712235	2905	2905	2905	2905	0
43	20231206	200800	206712235	2905	2905	2905	2905	0
44	20231206	200700	206712235	2905	2905	2905	2905	0
45	20231206	200600	206712235	2905	2905	2905	2905	0
46	20231206	200500	206712235	2905	2905	2905	2905	0
47	20231206	200400	206712235	2905	2905	2905	2905	0
48	20231206	200300	206712235	2905	2905	2905	2905	0
49	20231206	200200	206712235	2905	2905	2905	2905	0
50	20231206	200100	206712235	2905	2905	2905	2905	0
51	20231206	200000	206712235	2905	2905	2905	2905	0
52	20231206	195900	206712235	2905	2905	2905	2905	0
53	20231206	195800	206712235	2905	2905	2905	2905	0
54	20231206	195700	206712235	2905	2905	2905	2905	0
55	20231206	195600	206712235	2905	2905	2905	2905	0
56	20231206	195500	206712235	2905	2905	2905	2905	0
57	20231206	195400	206712235	2905	2905	2905	2905	0
58	20231206	195300	206712235	2905	2905	2905	2905	0
59	20231206	195200	206712235	2905	2905	2905	2905	0
60	20231206	195100	206712235	2905	2905	2905	2905	0
61	20231206	195000	206712235	2905	2905	2905	2905	0
62	20231206	194900	206712235	2905	2905	2905	2905	1780
63	20231206	194800	206712235	2905	2905	2905	2905	0
64	20231206	194700	206712235	2905	2905	2905	2905	0
65	20231206	194600	206712235	2905	2905	2905	2905	0
66	20231206	194500	206712235	2905	2905	2905	2905	0
67	20231206	194400	206712235	2905	2905	2905	2905	0
68	20231206	194300	206712235	2905	2905	2905	2905	0
69	20231206	194200	206712235	2905	2905	2905	2905	0
70	20231206	194100	206712235	2905	2905	2905	2905	0
71	20231206	194000	206712235	2905	2905	2905	2905	0
72	20231206	193900	206712235	2905	2905	2905	2905	0
73	20231206	193800	206712235	2905	2905	2905	2905	0
74	20231206	193700	206712235	2905	2905	2905	2905	0
75	20231206	193600	206712235	2905	2905	2905	2905	0
76	20231206	193500	206712235	2905	2905	2905	2905	0
77	20231206	193400	206712235	2905	2905	2905	2905	0
78	20231206	193300	206712235	2905	2905	2905	2905	0
79	20231206	193200	206712235	2905	2905	2905	2905	0
80	20231206	193100	206712235	2905	2905	2905	2905	0
81	20231206	193000	206712235	2905	2905	2905	2905	0
82	20231206	192900	206712235	2905	2905	2905	2905	0
83	20231206	192800	206712235	2905	2905	2905	2905	0
84	20231206	192700	206712235	2905	2905	2905	2905	0
85	20231206	192600	206712235	2905	2905	2905	2905	0
86	20231206	192500	206712235	2905	2905	2905	2905	0
87	20231206	192400	206712235	2905	2905	2905	2905	0
88	20231206	192300	206712235	2905	2905	2905	2905	0
89	20231206	192200	206712235	2905	2905	2905	2905	0
90	20231206	192100	206712235	2905	2905	2905	2905	0
91	20231206	192000	206712235	2905	2905	2905	2905	0
92	20231206	191900	206712235	2905	2905	2905	2905	1780
93	20231206	191800	206712235	2905	2905	2905	2905	0
94	20231206	191700	206712235	2905	2905	2905	2905	0
95	20231206	191600	206712235	2905	2905	2905	2905	0
96	20231206	191500	206712235	2905	2905	2905	2905	0
97	20231206	191400	206712235	2905	2905	2905	2905	0
98	20231206	191300	206712235	2905	2905	2905	2905	0
99	20231206	191200	206712235	2905	2905	2905	2905	0
100	20231206	191100	206712235	2905	2905	2905	2905	0
101	20231206	191000	206712235	2905	2905	2905	2905	0
102	20231206	190900	206712235	2905	2905	2905	2905	0
103	20231206	190800	206712235	2905	2905	2905	2905	0
104	20231206	190700	206712235	2905	2905	2905	2905	0
105	20231206	190600	206712235	2905	2905	2905	2905	0
106	20231206	190500	206712235	2905	2905	2905	2905	0
107	20231206	190400	206712235	2905	2905	2905	2905	0
108	20231206	190300	206712235	2905	2905	2905	2905	0
109	20231206	190200	206712235	2905	2905	2905	2905	0
110	20231206	190100	206712235	2905	2905	2905	2905	0
111	20231206	190000	206712235	2905	2905	2905	2905	0
112	20231206	185900	206712235	2905	2905	2905	2905	0
113	20231206	185800	206712235	2905	2905	2905	2905	0
114	20231206	185700	206712235	2905	2905	2905	2905	0
115	20231206	185600	206712235	2905	2905	2905	2905	0
116	20231206	185500	206712235	2905	2905	2905	2905	0
117	20231206	185400	206712235	2905	2905	2905	2905	0
118	20231206	185300	206712235	2905	2905	2905	2905	0
119	20231206	185200	206712235	2905	2905	2905	2905	0
120	20231206	185100	206712235	2905	2905	2905	2905	0
121	20231206	185000	206712235	2905	2905	2905	2905	0
122	20231206	184900	206712235	2905	2905	2905	2905	1780
123	20231206	184800	206712235	2905	2905	2905	2905	0
124	20231206	184700	206712235	2905	2905	2905	2905	0
125	20231206	184600	206712235	2905	2905	2905	2905	0
126	20231206	184500	206712235	2905	2905	2905	2905	0
127	20231206	184400	206712235	2905	2905	2905	2905	0
128	20231206	184300	206712235	2905	2905	2905	2905	0
129	20231206	184200	206712235	2905	2905	2905	2905	0
130	20231206	184100	206712235	2905	2905	2905	2905	0
131	20231206	184000	206712235	2905	2905	2905	2905	0
132	20231206	183900	206712235	2905	2905	2905	2905	0
133	20231206	183800	206712235	2905	2905	2905	2905	0
134	20231206	183700	206712235	2905	2905	2905	2905	0
135	20231206	183600	206712235	2905	2905	2905	2905	0
136	20231206	183500	206712235	2905	2905	2905	2905	0
137	20231206	183400	206712235	2905	2905	2905	2905	0
138	20231206	183300	206712235	2905	2905	2905	2905	0
139	20231206	183200	206712235	2905	2905	2905	2905	0
140	20231206	183100	206712235	2905	2905	2905	2905	0
141	20231206	183000	206712235	2905	2905	2905	2905	0
142	20231206	182900	206712235	2905	2905	2905	2905	0
143	20231206	182800	206712235	2905	2905	2905	2905	0
144	20231206	182700	206712235	2905	2905	2905	2905	0
145	20231206	182600	206712235	2905	2905	2905	2905	0
146	20231206	182500	206712235	2905	2905	2905	2905	0
147	20231206	182400	206712235	2905	2905	2905	2905	0
148	20231206	182300	206712235	2905	2905	2905	2905	0
149	20231206	182200	206712235	2905	2905	2905	2905	0
150	20231206	182100	206712235	2905	2905	2905	2905	0
151	20231206	182000	206712235	2905	2905	2905	2905	0
152	20231206	181900	206712235	2905	2905	2905	2905	1780
153	20231206	181800	206712235	2905	2905	2905	2905	0
154	20231206	181700	206712235	2905	2905	2905	2905	0
155	20231206	181600	206712235	2905	2905	2905	2905	0
156	20231206	181500	206712235	2905	2905	2905	2905	0
157	20231206	181400	206712235	2905	2905	2905	2905	0
158	20231206	181300	206712235	2905	2905	2905	2905	0
159	20231206	181200	206712235	2905	2905	2905	2905	0
160	20231206	181100	206712235	2905	2905	2905	2905	0
161	20231206	181000	206712235	2905	2905	2905	2905	0
162	20231206	180900	206712235	2905	2905	2905	2905	0
163	20231206	180800	206712235	2905	2905	2905	2905	0
164	20231206	180700	206712235	2905	2905	2905	2905	0
165	20231206	180600	206712235	2905	2905	2905	2905	0
166	20231206	180500	206712235	2905	2905	2905	2905	0
167	20231206	180400	206712235	2905	2905	2905	2905	0
168	20231206	180300	206712235	2905	2905	2905	2905	0
169	20231206	180200	206712235	2905	2905	2905	2905	0
170	20231206	180100	206712235	2905	2905	2905	2905	0
171	20231206	180000	206712235	2905	2905	2905	2905	0
172	20231206	175900	206712235	2905	2905	2905	2905	0
173	20231206	175800	206712235	2905	2905	2905	2905	0
174	20231206	175700	206712235	2905	2905	2905	2905	0
175	20231206	175600	206712235	2905	2905	2905	2905	0
176	20231206	175500	206712235	2905	2905	2905	2905	0
177	20231206	175400	206712235	2905	2905	2905	2905	0
178	20231206	175300	206712235	2905	2905	2905	2905	0
179	20231206	175200	206712235	2905	2905	2905	2905	0
180	20231206	175100	206712235	2905	2905	2905	2905	0
181	20231206	175000	206712235	2905	2905	2905	2905	0
182	20231206	174900	206712235	2905	2905	2905	2905	1780
183	20231206	174800	206712235	2905	2905	2905	2905	0
184	20231206	174700	206712235	2905	2905	2905	2905	0
185	20231206	174600	206712235	2905	2905	2905	2905	0
186	20231206	174500	206712235	2905	2905	2905	2905	0
187	20231206	174400	206712235	2905	2905	2905	2905	0
188	20231206	174300	206712235	2905	2905	2905	2905	0
189	20231206	174200	206712235	2905	2905	2905	2905	0
190	20231206	174100	206712235	2905	2905	2905	2905	0
191	20231206	174000	206712235	2905	2905	2905	2905	0
192	20231206	173900	206712235	2905	2905	2905	2905	0
193	20231206	173800	206712235	2905	2905	2905	2905	0
194	20231206	173700	206712235	2905	2905	2905	2905	0
195	20231206	173600	206712235	2905	2905	2905	2905	0
196	20231206	173500	206712235	2905	2905	2905	2905	0
197	20231206	173400	206712235	2905	2905	2905	2905	0
198	20231206	173300	206712235	2905	2905	2905	2905	0
199	20231206	173200	206712235	2905	2905	2905	2905	0
200	20231206	173100	206712235	2905	2905	2905	2905	0
201	20231206	173000	206712235	2905	2905	2905	2905	0
202	20231206	172900	206712235	2905	2905	2905	2905	0
203	20231206	172800	206712235	2905	2905	2905	2905	0
204	20231206	172700	206712235	2905	2905	2905	2905	0
205	20231206	172600	206712235	2905	2905	2905	2905	0
206	20231206	172500	206712235	2905	2905	2905	2905	0
207	20231206	172400	206712235	2905	2905	2905	2905	0
208	20231206	172300	206712235	2905	2905	2905	2905	0
209	20231206	172200	206712235	2905	2905	2905	2905	0
210	20231206	172100	206712235	2905	2905	2905	2905	0
211	20231206	172000	206712235	2905	2905	2905	2905	0
212	20231206	171900	206712235	2905	2905	2905	2905	1780
213	20231206	171800	206712235	2905	2905	2905	2905	0
214	20231206	171700	206712235	2905	2905	2905	2905	0
215	20231206	171600	206712235	2905	2905	2905	2905	0
216	20231206	171500	206712235	2905	2905	2905	2905	0
217	20231206	171400	206712235	2905	2905	2905	2905	0
218	20231206	171300	206712235	2905	2905	2905	2905	0
219	20231206	171200	206712235	2905	2905	2905	2905	0
220	20231206	171100	206712235	2905	2905	2905	2905	0
221	20231206	171000	206712235	2905	2905	2905	2905	0
222	20231206	170900	206712235	2905	2905	2905	2905	0
223	20231206	170800	206712235	2905	2905	2905	2905	0
224	20231206	170700	206712235	2905	2905	2905	2905	0
225	20231206	170600	206712235	2905	2905	2905	2905	0
226	20231206	170500	206712235	2905	2905	2905	2905	0
227	20231206	170400	206712235	2905	2905	2905	2905	0
228	20231206	170300	206712235	2905	2905	2905	2905	0
229	20231206	170200	206712235	2905	2905	2905	2905	0
230	20231206	170100	206712235	2905	2905	2905	2905	0
231	20231206	170000	206712235	2905	2905	2905	2905	0
232	20231206	165900	206712235	2905	2905	2905	2905	0
233	20231206	165800	206712235	2905	2905	2905	2905	0
234	20231206	165700	206712235	2905	2905	2905	2905	0
235	20231206	165600	206712235	2905	2905	2905	2905	0
236	20231206	165500	206712235	2905	2905	2905	2905	0
237	20231206	165400	206712235	2905	2905	2905	2905	0
238	20231206	165300	206712235	2905	2905	2905	2905	0
239	20231206	165200	206712235	2905	2905	2905	2905	0
240	20231206	165100	206712235	2905	2905	2905	2905	0
241	20231206	165000	206712235	2905	2905	2905	2905	0
242	20231206	164900	206712235	2905	2905	2905	2905	1780
243	20231206	164800	206712235	2905	2905	2905	2905	0
244	20231206	164700	206712235	2905	2905	2905	2905	0
245	20231206	164600	206712235	2905	2905	2905	2905	0
246	20231206	164500	206712235	2905	2905	2905	2905	0
247	20231206	164400	206712235	2905	2905	2905	2905	0
248	20231206	164300	206712235	2905	2905	2905	2905	0
249	20231206	164200	206712235	2905	2905	2905	2905	0
250	20231206	164100	206712235	2905	2905	2905	2905	0
251	20231206	164000	206712235	2905	2905	2905	2905	0
252	20231206	163900	206712235	2905	2905	2905	2905	0
253	20231206	163800	206712235	2905	2905	2905	2905	0
254	20231206	163700	206712235	2905	2905	2905	2905	0
255	20231206	163600	206712235	2905	2905	2905	2905	0
256	20231206	163500	206712235	2905	2905	2905	2905	0
257	20231206	163400	206712235	2905	2905	2905	2905	0
258	20231206	163300	206712235	2905	2905	2905	2905	0
259	20231206	163200	206712235	2905	2905	2905	2905	0
260	20231206	163100	206712235	2905	2905	2905	2905	0
261	20231206	163000	206712235	2905	2905	2905	2905	0
262	20231206	162900	206712235	2905	2905	2905	2905	0
263	20231206	162800	206712235	2905	2905	2905	2905	0
264	20231206	162700	206712235	2905	2905	2905	2905	0
265	20231206	162600	206712235	2905	2905	2905	2905	0
266	20231206	162500	206712235	2905	2905	2905	2905	0
267	20231206	162400	206712235	2905	2905	2905	2905	0
268	20231206	162300	206712235	2905	2905	2905	2905	0
269	20231206	162200	206712235	2905	2905	2905	2905	0
270	20231206	162100	206712235	2905	2905	2905	2905	0
271	20231206	162000	206712235	2905	2905	2905	2905	0
272	20231206	161900	206712235	2905	2905	2905	2905	1780
273	20231206	161800	206712235	2905	2905	2905	2905	0
274	20231206	161700	206712235	2905	2905	2905	2905	0
275	20231206	161600	206712235	2905	2905	2905	2905	0
276	20231206	161500	206712235	2905	2905	2905	2905	0
277	20231206	161400	206712235	2905	2905	2905	2905	0
278	20231206	161300	206712235	2905	2905	2905	2905	0
279	20231206	161200	206712235	2905	2905	2905	2905	0
280	20231206	161100	206712235	2905	2905	2905	2905	0
281	20231206	161000	206712235	2905	2905	2905	2905	0
282	20231206	160900	206712235	2905	2905	2905	2905	0
283	20231206	160800	206712235	2905	2905	2905	2905	0
284	20231206	160700	206712235	2905	2905	2905	2905	0
285	20231206	160600	206712235	2905	2905	2905	2905	0
286	20231206	160500	206712235	2905	2905	2905	2905	0
287	20231206	160400	206712235	2905	2905	2905	2905	0
288	20231206	160300	206712235	2905	2905	2905	2905	0
289	20231206	160200	206712235	2905	2905	2905	2905	0
290	20231206	160100	206712235	2905	2905	2905	2905	0
291	20231206	160000	206712235	2905	2905	2905	2905	0
292	20231206	155900	206712235	2905	2905	2905	2905	0
293	20231206	155800	206712235	2905	2905	2905	2905	0
294	20231206	155700	206712235	2905	2905	2905	2905	0
295	20231206	155600	206712235	2905	2905	2905	2905	0
296	20231206	155500	206712235	2905	2905	2905	2905	0
297	20231206	155400	206712235	2905	2905	2905	2905	0
298	20231206	155300	206712235	2905	2905	2905	2905	0
299	20231206	155200	206712235	2905	2905	2905	2905	0
300	20231206	155100	206712235	2905	2905	2905	2905	0
301	20231206	155000	206712235	2905	2905	2905	2905	0
302	20231206	154900	206712235	2905	2905	2905	2905	1780
303	20231206	154800	206712235	2905	2905	2905	2905	0
304	20231206	154700	206712235	2905	2905	2905	2905	0
305	20231206	154600	206712235	2905	2905	2905	2905	0
306	20231206	154500	206712235	2905	2905	2905	2905	0
307	20231206	154400	206712235	2905	2905	2905	2905	0
308	20231206	154300	206712235	2905	2905	2905	2905	0
309	20231206	154200	206712235	2905	2905	2905	2905	0
310	20231206	154100	206712235	2905	2905	2905	2905	0
311	20231206	154000	206712235	2905	2905	2905	2905	0
312	20231206	153900	206712235	2905	2905	2905	2905	0
313	20231206	153800	206712235	2905	2905	2905	2905	0
314	20231206	153700	206712235	2905	2905	2905	2905	0
315	20231206	153600	206712235	2905	2905	2905	2905	0
316	20231206	153500	206712235	2905	2905	2905	2905	0
317	20231206	153400	206712235	2905	2905	2905	2905	0
318	20231206	153300	206712235	2905	2905	2905	2905	0
319	20231206	153200	206712235	2905	2905	2905	2905	0
320	20231206	153100	206712235	2905	2905	2905	2905	0
321	20231206	153000	206712235	2905	2905	2905	2905	1780
322	20231206	152900	201541335	2895	2895	2895	2895	0
323	20231206	152800	201541335	2895	2895	2895	2895	0
324	20231206	152700	201541335	2895	2895	2895	2895	0
325	20231206	152600	201541335	2895	2895	2895	2895	0
326	20231206	152500	201541335	2895	2895	2895	2895	0
327	20231206	152400	201541335	2895	2895	2895	2895	0
328	20231206	152300	201541335	2895	2895	2895	2895	0
329	20231206	152200	201541335	2895	2895	2895	2895	0
330	20231206	152100	201541335	2895	2895	2895	2895	0
331	20231206	152000	201541335	2895	2895	2895	2895	0
332	20231206	151900	201541335	2895	2895	2895	2895	49
333	20231206	151800	201399480	2895	2905	2905	2895	374
334	20231206	151700	200315060	2900	2905	2905	2900	263
335	20231206	151600	199552350	2900	2900	2900	2900	555
336	20231206	151500	197942850	2900	2900	2900	2900	729
337	20231206	151400	195828750	2905	2905	2905	2905	300
338	20231206	151300	194957250	2905	2905	2905	2905	0
339	20231206	151200	194957250	2905	2905	2905	2900	192
340	20231206	151100	194399605	2905	2905	2910	2900	442
341	20231206	151000	193113970	2905	2905	2905	2905	40
342	20231206	150900	192997770	2905	2905	2905	2905	11
343	20231206	150800	192965815	2905	2905	2905	2905	82
344	20231206	150700	192727605	2905	2910	2910	2905	83
345	20231206	150600	192486215	2910	2910	2910	2910	40
346	20231206	150500	192369815	2905	2905	2905	2905	0
347	20231206	150400	192369815	2905	2905	2905	2905	97
348	20231206	150300	192088030	2905	2905	2905	2905	0
349	20231206	150200	192088030	2905	2905	2905	2900	1560
350	20231206	150100	187556415	2905	2905	2905	2900	151
351	20231206	150000	187117780	2900	2900	2900	2900	4
352	20231206	145900	187106180	2900	2900	2900	2900	0
353	20231206	145800	187106180	2900	2900	2900	2900	480
354	20231206	145700	185714180	2905	2905	2905	2905	4
355	20231206	145600	185702560	2900	2900	2900	2900	116
356	20231206	145500	185366160	2900	2900	2900	2900	0
357	20231206	145400	185366160	2900	2900	2900	2900	224
358	20231206	145300	184716560	2900	2900	2900	2900	0
359	20231206	145200	184716560	2900	2900	2900	2900	100
360	20231206	145100	184426560	2900	2905	2905	2900	285
361	20231206	145000	183598780	2910	2910	2910	2910	0
362	20231206	144900	183598780	2910	2910	2910	2910	1
363	20231206	144800	183595870	2905	2905	2905	2905	4
364	20231206	144700	183584250	2905	2905	2905	2905	0
365	20231206	144600	183584250	2905	2910	2910	2905	1112
366	20231206	144500	180348760	2910	2910	2910	2910	4
367	20231206	144400	180337120	2910	2915	2915	2910	432
368	20231206	144300	179079915	2910	2910	2910	2910	0
369	20231206	144200	179079915	2910	2910	2910	2910	4
370	20231206	144100	179068275	2910	2910	2910	2910	349
371	20231206	144000	178052685	2910	2910	2910	2910	100
372	20231206	143900	177761685	2910	2910	2910	2910	4
373	20231206	143800	177750045	2910	2910	2910	2910	4
374	20231206	143700	177738405	2910	2910	2910	2910	596
375	20231206	143600	176004045	2910	2910	2910	2910	4
376	20231206	143500	175992405	2910	2910	2910	2910	31
377	20231206	143400	175902195	2910	2910	2910	2910	0
378	20231206	143300	175902195	2910	2920	2920	2910	574
379	20231206	143200	174229335	2920	2920	2920	2920	0
380	20231206	143100	174229335	2920	2920	2920	2920	0
381	20231206	143000	174229335	2920	2920	2920	2920	6
382	20231206	142900	174211815	2925	2925	2925	2925	0
383	20231206	142800	174211815	2925	2925	2925	2925	0
384	20231206	142700	174211815	2925	2925	2925	2925	17
385	20231206	142600	174162090	2925	2925	2925	2925	0
386	20231206	142500	174162090	2925	2925	2925	2925	136
387	20231206	142400	173764290	2925	2925	2925	2925	0
388	20231206	142300	173764290	2925	2925	2925	2925	0
389	20231206	142200	173764290	2925	2925	2925	2925	0
390	20231206	142100	173764290	2925	2925	2925	2925	0
391	20231206	142000	173764290	2925	2925	2925	2925	0
392	20231206	141900	173764290	2925	2925	2925	2925	0
393	20231206	141800	173764290	2925	2925	2925	2925	0
394	20231206	141700	173764290	2925	2925	2925	2925	0
395	20231206	141600	173764290	2925	2925	2925	2925	460
396	20231206	141500	172418790	2925	2920	2925	2915	571
397	20231206	141400	170748840	2925	2925	2925	2925	0
398	20231206	141300	170748840	2925	2925	2925	2925	3
399	20231206	141200	170740065	2920	2920	2920	2920	0
400	20231206	141100	170740065	2920	2920	2920	2920	0
401	20231206	141000	170740065	2920	2920	2920	2920	206
402	20231206	140900	170138545	2915	2920	2920	2915	311
403	20231206	140800	169230630	2915	2915	2915	2915	0
404	20231206	140700	169230630	2915	2915	2915	2915	0
405	20231206	140600	169230630	2915	2915	2915	2915	100
406	20231206	140500	168939130	2915	2915	2915	2915	568
407	20231206	140400	167283410	2920	2920	2920	2920	0
408	20231206	140300	167283410	2920	2920	2920	2920	2
409	20231206	140200	167277570	2915	2915	2915	2915	0
410	20231206	140100	167277570	2915	2915	2915	2915	10
411	20231206	140000	167248420	2915	2915	2915	2915	0
412	20231206	135900	167248420	2915	2915	2915	2910	1126
413	20231206	135800	163966280	2915	2915	2915	2915	0
414	20231206	135700	163966280	2915	2915	2915	2915	0
415	20231206	135600	163966280	2915	2915	2915	2915	5
416	20231206	135500	163951705	2905	2905	2905	2905	31
417	20231206	135400	163861650	2905	2905	2905	2905	0
418	20231206	135300	163861650	2905	2905	2905	2905	0
419	20231206	135200	163861650	2905	2905	2905	2905	0
420	20231206	135100	163861650	2905	2905	2905	2905	0
421	20231206	135000	163861650	2905	2905	2905	2905	0
422	20231206	134900	163861650	2905	2915	2915	2905	1830
423	20231206	134800	158528690	2930	2920	2930	2920	41
424	20231206	134700	158408790	2940	2940	2940	2940	0
425	20231206	134600	158408790	2940	2940	2940	2940	0
426	20231206	134500	158408790	2940	2940	2940	2940	0
427	20231206	134400	158408790	2940	2940	2940	2940	0
428	20231206	134300	158408790	2940	2940	2940	2940	0
429	20231206	134200	158408790	2940	2940	2940	2940	0
430	20231206	134100	158408790	2940	2910	2940	2910	95
431	20231206	134000	158132165	2910	2910	2910	2905	1621
432	20231206	133900	153415285	2910	2920	2920	2910	224
433	20231206	133800	152761445	2915	2915	2915	2915	0
434	20231206	133700	152761445	2915	2915	2915	2915	0
435	20231206	133600	152761445	2915	2915	2915	2915	0
436	20231206	133500	152761445	2915	2910	2915	2910	511
437	20231206	133400	151274375	2910	2910	2910	2910	0
438	20231206	133300	151274375	2910	2910	2910	2910	2
439	20231206	133200	151268555	2910	2935	2935	2910	2165
440	20231206	133100	144938095	2935	2935	2935	2935	2
441	20231206	133000	144932225	2935	2935	2935	2935	2
442	20231206	132900	144926355	2935	2935	2935	2935	2
443	20231206	132800	144920485	2935	2935	2935	2935	2
444	20231206	132700	144914615	2935	2935	2935	2935	2
445	20231206	132600	144908745	2935	2935	2935	2935	0
446	20231206	132500	144908745	2935	2935	2935	2935	4
447	20231206	132400	144897005	2935	2935	2935	2935	6
448	20231206	132300	144879395	2935	2935	2935	2935	2
449	20231206	132200	144873525	2935	2935	2935	2935	4
450	20231206	132100	144861785	2935	2935	2935	2935	4
451	20231206	132000	144850045	2935	2935	2935	2935	2
452	20231206	131900	144844175	2940	2940	2940	2940	1
453	20231206	131800	144841235	2935	2940	2940	2935	56
454	20231206	131700	144676625	2940	2940	2940	2940	0
455	20231206	131600	144676625	2940	2935	2940	2935	6
456	20231206	131500	144658995	2935	2935	2935	2935	37
457	20231206	131400	144550400	2935	2935	2935	2935	2
458	20231206	131300	144544530	2935	2935	2935	2935	35
459	20231206	131200	144441805	2935	2935	2935	2935	0
460	20231206	131100	144441805	2935	2935	2935	2935	0
461	20231206	131000	144441805	2935	2935	2935	2935	9
462	20231206	130900	144415390	2960	2960	2960	2960	0
463	20231206	130800	144415390	2960	2960	2960	2960	0
464	20231206	130700	144415390	2960	2960	2960	2960	0
465	20231206	130600	144415390	2960	2960	2960	2960	0
466	20231206	130500	144415390	2960	2960	2960	2960	0
467	20231206	130400	144415390	2960	2960	2960	2960	0
468	20231206	130300	144415390	2960	2955	2960	2955	5
469	20231206	130200	144400605	2935	2940	2955	2935	329
470	20231206	130100	143430610	2935	2935	2935	2935	1
471	20231206	130000	143427675	2940	2940	2940	2940	0
472	20231206	125900	143427675	2940	2940	2940	2940	1
473	20231206	125800	143424735	2935	2935	2935	2935	0
474	20231206	125700	143424735	2935	2935	2935	2935	0
475	20231206	125600	143424735	2935	2935	2935	2935	57
476	20231206	125500	143257440	2935	2935	2935	2935	109
477	20231206	125400	142937525	2940	2940	2940	2940	0
478	20231206	125300	142937525	2940	2940	2940	2940	0
479	20231206	125200	142937525	2940	2940	2940	2940	0
480	20231206	125100	142937525	2940	2940	2940	2940	3
481	20231206	125000	142928705	2935	2935	2935	2935	2
482	20231206	124900	142922835	2935	2935	2935	2935	0
483	20231206	124800	142922835	2935	2935	2935	2935	4
484	20231206	124700	142911095	2935	2935	2935	2935	2
485	20231206	124600	142905225	2935	2935	2935	2935	0
486	20231206	124500	142905225	2935	2935	2935	2935	2
487	20231206	124400	142899355	2935	2935	2935	2935	0
488	20231206	124300	142899355	2935	2935	2935	2935	2
489	20231206	124200	142893485	2935	2935	2935	2935	2
490	20231206	124100	142887615	2935	2935	2935	2935	0
491	20231206	124000	142887615	2935	2930	2935	2930	270
492	20231206	123900	142095170	2930	2935	2935	2930	252
493	20231206	123800	141355675	2935	2935	2935	2935	2
494	20231206	123700	141349805	2935	2935	2935	2935	0
495	20231206	123600	141349805	2935	2935	2935	2935	2
496	20231206	123500	141343935	2935	2940	2940	2935	35
497	20231206	123400	141241160	2940	2940	2940	2940	2
498	20231206	123300	141235280	2940	2940	2940	2940	0
499	20231206	123200	141235280	2940	2940	2940	2940	2
500	20231206	123100	141229400	2940	2940	2940	2940	0
501	20231206	123000	141229400	2940	2940	2940	2940	0
502	20231206	122900	141229400	2940	2940	2940	2940	0
503	20231206	122800	141229400	2940	2940	2940	2940	0
504	20231206	122700	141229400	2940	2940	2940	2940	6
505	20231206	122600	141211760	2935	2935	2935	2935	2
506	20231206	122500	141205890	2935	2935	2935	2935	0
507	20231206	122400	141205890	2935	2935	2935	2935	0
508	20231206	122300	141205890	2935	2935	2935	2935	2
509	20231206	122200	141200020	2935	2935	2935	2935	54
510	20231206	122100	141041530	2935	2935	2935	2935	0
511	20231206	122000	141041530	2935	2935	2935	2935	2
512	20231206	121900	141035660	2935	2935	2935	2935	0
513	20231206	121800	141035660	2935	2930	2935	2930	6
514	20231206	121700	141018060	2930	2930	2930	2930	614
515	20231206	121600	139219040	2930	2930	2930	2930	2
516	20231206	121500	139213180	2930	2930	2930	2930	34
517	20231206	121400	139113560	2930	2930	2930	2930	0
518	20231206	121300	139113560	2930	2930	2930	2930	0
519	20231206	121200	139113560	2930	2930	2930	2930	0
520	20231206	121100	139113560	2930	2930	2930	2930	0
521	20231206	121000	139113560	2930	2935	2940	2930	29
522	20231206	120900	139028355	2935	2935	2935	2935	1
523	20231206	120800	139025420	2925	2925	2925	2925	0
524	20231206	120700	139025420	2925	2925	2925	2925	0
525	20231206	120600	139025420	2925	2925	2925	2925	0
526	20231206	120500	139025420	2925	2925	2925	2925	0
527	20231206	120400	139025420	2925	2930	2935	2925	60
528	20231206	120300	138849355	2935	2925	2935	2925	3
529	20231206	120200	138840570	2935	2935	2935	2935	18
530	20231206	120100	138787740	2925	2935	2940	2925	826
531	20231206	120000	136364215	2935	2935	2935	2935	0
532	20231206	115900	136364215	2935	2935	2935	2935	0
533	20231206	115800	136364215	2935	2935	2935	2935	4
534	20231206	115700	136352475	2935	2935	2935	2935	0
535	20231206	115600	136352475	2935	2935	2935	2935	0
536	20231206	115500	136352475	2935	2935	2935	2935	264
537	20231206	115400	135577635	2940	2940	2940	2940	0
538	20231206	115300	135577635	2940	2940	2940	2940	0
539	20231206	115200	135577635	2940	2940	2940	2940	0
540	20231206	115100	135577635	2940	2940	2940	2940	5
541	20231206	115000	135562935	2935	2935	2935	2935	4
542	20231206	114900	135551195	2935	2935	2935	2935	0
543	20231206	114800	135551195	2935	2935	2935	2935	0
544	20231206	114700	135551195	2935	2935	2935	2935	4
545	20231206	114600	135539455	2940	2940	2940	2940	0
546	20231206	114500	135539455	2940	2940	2940	2940	0
547	20231206	114400	135539455	2940	2940	2940	2940	0
548	20231206	114300	135539455	2940	2935	2940	2935	10
549	20231206	114200	135510095	2935	2935	2935	2935	0
550	20231206	114100	135510095	2935	2935	2935	2935	0
551	20231206	114000	135510095	2935	2935	2935	2935	0
552	20231206	113900	135510095	2935	2935	2935	2930	131
553	20231206	113800	135125695	2935	2935	2935	2935	4
554	20231206	113700	135113955	2935	2935	2935	2935	0
555	20231206	113600	135113955	2935	2935	2935	2935	0
556	20231206	113500	135113955	2935	2935	2935	2935	31
557	20231206	113400	135022970	2950	2950	2950	2950	0
558	20231206	113300	135022970	2950	2935	2950	2935	17
559	20231206	113200	134972925	2935	2935	2935	2935	143
560	20231206	113100	134553220	2935	2935	2935	2935	0
561	20231206	113000	134553220	2935	2935	2935	2935	4
562	20231206	112900	134541480	2935	2935	2935	2935	6
563	20231206	112800	134523870	2935	2935	2935	2935	0
564	20231206	112700	134523870	2935	2935	2935	2935	0
565	20231206	112600	134523870	2935	2935	2935	2935	0
566	20231206	112500	134523870	2935	2935	2935	2935	4
567	20231206	112400	134512130	2935	2935	2935	2935	4
568	20231206	112300	134500390	2935	2935	2935	2935	4
569	20231206	112200	134488650	2935	2935	2935	2935	4
570	20231206	112100	134476910	2935	2935	2935	2935	0
571	20231206	112000	134476910	2935	2935	2935	2935	360
572	20231206	111900	133420310	2935	2935	2935	2935	0
573	20231206	111800	133420310	2935	2935	2935	2935	0
574	20231206	111700	133420310	2935	2935	2935	2935	0
575	20231206	111600	133420310	2935	2935	2935	2935	0
576	20231206	111500	133420310	2935	2935	2935	2935	63
577	20231206	111400	133235405	2935	2935	2935	2935	0
578	20231206	111300	133235405	2935	2935	2935	2935	0
579	20231206	111200	133235405	2935	2935	2935	2935	4
580	20231206	111100	133223665	2950	2950	2950	2950	2
581	20231206	111000	133217765	2935	2935	2935	2935	0
582	20231206	110900	133217765	2935	2935	2935	2935	4
583	20231206	110800	133206025	2950	2935	2950	2935	27
584	20231206	110700	133126750	2950	2950	2950	2950	2
585	20231206	110600	133120850	2935	2945	2945	2935	380
586	20231206	110500	132004590	2945	2945	2945	2945	0
587	20231206	110400	132004590	2945	2945	2945	2945	187
588	20231206	110300	131453875	2945	2945	2945	2945	32
589	20231206	110200	131359635	2940	2940	2940	2940	3
590	20231206	110100	131350815	2935	2935	2935	2935	243
591	20231206	110000	130637610	2925	2925	2925	2925	0
592	20231206	105900	130637610	2925	2930	2930	2925	450
593	20231206	105800	129320940	2925	2925	2925	2925	0
594	20231206	105700	129320940	2925	2925	2925	2925	0
595	20231206	105600	129320940	2925	2925	2925	2925	0
596	20231206	105500	129320940	2925	2920	2925	2920	221
597	20231206	105400	128674670	2925	2925	2925	2925	0
598	20231206	105300	128674670	2925	2930	2930	2925	1492
599	20231206	105200	124305780	2935	2935	2935	2935	0
600	20231206	105100	124305780	2935	2935	2935	2935	0
601	20231206	105000	124305780	2935	2935	2935	2935	1
602	20231206	104900	124302845	2940	2940	2940	2940	0
603	20231206	104800	124302845	2940	2940	2940	2940	0
604	20231206	104700	124302845	2940	2940	2940	2940	0
605	20231206	104600	124302845	2940	2940	2940	2940	0
606	20231206	104500	124302845	2940	2940	2940	2940	0
607	20231206	104400	124302845	2940	2940	2940	2940	0
608	20231206	104300	124302845	2940	2940	2940	2940	1
609	20231206	104200	124299905	2970	2970	2970	2970	0
610	20231206	104100	124299905	2970	2970	2970	2970	0
611	20231206	104000	124299905	2970	2940	2970	2940	4
612	20231206	103900	124288055	2920	2925	2925	2920	226
613	20231206	103800	123628040	2915	2905	2915	2905	1121
614	20231206	103700	120363245	2910	2910	2910	2910	50
615	20231206	103600	120217745	2915	2915	2915	2915	0
616	20231206	103500	120217745	2915	2890	2915	2890	55
617	20231206	103400	120058195	2915	2895	2915	2895	531
618	20231206	103300	118520930	2895	2900	2915	2895	5686
619	20231206	103200	102040855	2900	2900	2905	2900	1868
620	20231206	103100	96623615	2900	2900	2905	2900	691
621	20231206	103000	94619370	2900	2900	2900	2900	544
622	20231206	102900	93041770	2905	2905	2905	2905	674
623	20231206	102800	91083800	2900	2900	2905	2900	193
624	20231206	102700	90524095	2915	2915	2915	2915	2
625	20231206	102600	90518265	2915	2910	2915	2900	5049
626	20231206	102500	75861145	2910	2910	2910	2910	75
627	20231206	102400	75642895	2915	2920	2925	2915	393
628	20231206	102300	74495725	2925	2925	2925	2925	125
629	20231206	102200	74130100	2925	2930	2930	2925	1668
630	20231206	102100	69243035	2930	2940	2940	2930	125
631	20231206	102000	68876775	2930	2930	2930	2930	0
632	20231206	101900	68876775	2930	2930	2930	2930	0
633	20231206	101800	68876775	2930	2930	2930	2930	10
634	20231206	101700	68847475	2935	2935	2935	2935	89
635	20231206	101600	68586260	2940	2940	2940	2940	3363
636	20231206	101500	58699040	2940	2945	2945	2940	454
637	20231206	101400	57363460	2965	2965	2965	2965	0
638	20231206	101300	57363460	2965	2965	2965	2965	0
639	20231206	101200	57363460	2965	2965	2965	2965	0
640	20231206	101100	57363460	2965	2965	2965	2965	0
641	20231206	101000	57363460	2965	2965	2965	2965	3
642	20231206	100900	57354565	2945	2945	2945	2945	1871
643	20231206	100800	51844470	2950	2960	2960	2950	782
644	20231206	100700	49537180	2970	2970	2970	2970	1
645	20231206	100600	49534210	2970	2975	2975	2965	292
646	20231206	100500	48667965	2975	2975	2975	2975	1
647	20231206	100400	48664990	2980	2980	2980	2980	9
648	20231206	100300	48638170	2980	2980	2980	2980	13
649	20231206	100200	48599430	2980	2960	2980	2960	3892
650	20231206	100100	37056980	2960	2960	2960	2960	36
651	20231206	100000	36950420	2960	2960	2960	2960	0
652	20231206	095900	36950420	2960	2960	2960	2960	0
653	20231206	095800	36950420	2960	2960	2960	2960	0
654	20231206	095700	36950420	2960	2960	2960	2960	0
655	20231206	095600	36950420	2960	2960	2960	2960	2
656	20231206	095500	36944500	2950	2955	2955	2950	31
657	20231206	095400	36853035	2955	2955	2955	2955	4
658	20231206	095300	36841215	2960	2960	2960	2960	0
659	20231206	095200	36841215	2960	2955	2960	2955	3
660	20231206	095100	36832340	2950	2955	2955	2950	720
661	20231206	095000	34708305	2965	2965	2965	2965	0
662	20231206	094900	34708305	2965	2965	2965	2965	475
663	20231206	094800	33299930	2965	2955	2965	2955	91
664	20231206	094700	33030560	2960	2960	2960	2960	8
665	20231206	094600	33006880	2955	2945	2955	2945	666
666	20231206	094500	31044110	2955	2950	2955	2945	34
667	20231206	094400	30943945	2955	2955	2955	2955	0
668	20231206	094300	30943945	2955	2950	2955	2950	362
669	20231206	094200	29876040	2950	2950	2950	2950	0
670	20231206	094100	29876040	2950	2950	2950	2950	0
671	20231206	094000	29876040	2950	2950	2950	2950	0
672	20231206	093900	29876040	2950	2950	2950	2950	0
673	20231206	093800	29876040	2950	2950	2950	2950	0
674	20231206	093700	29876040	2950	2950	2950	2950	0
675	20231206	093600	29876040	2950	2950	2950	2950	0
676	20231206	093500	29876040	2950	2945	2950	2945	32
677	20231206	093400	29781795	2945	2945	2945	2945	1
678	20231206	093300	29778850	2950	2950	2950	2950	638
679	20231206	093200	27896750	2950	2950	2950	2950	0
680	20231206	093100	27896750	2950	2950	2950	2950	178
681	20231206	093000	27371650	2950	2950	2955	2950	652
682	20231206	092900	25448225	2955	2955	2955	2955	5
683	20231206	092800	25433450	2955	2955	2960	2955	178
684	20231206	092700	24907455	2955	2955	2955	2955	12
685	20231206	092600	24871995	2960	2965	2965	2960	91
686	20231206	092500	24602230	2960	2960	2960	2960	10
687	20231206	092400	24572630	2965	2965	2965	2965	0
688	20231206	092300	24572630	2965	2950	2965	2950	634
689	20231206	092200	22699920	2940	2940	2940	2940	0
690	20231206	092100	22699920	2940	2950	2950	2940	276
691	20231206	092000	21888220	2950	2940	2950	2940	613
692	20231206	091900	20085145	2940	2930	2940	2930	515
693	20231206	091800	18571120	2930	2930	2930	2930	1
694	20231206	091700	18568190	2920	2920	2920	2920	0
695	20231206	091600	18568190	2920	2925	2925	2920	357
696	20231206	091500	17524620	2920	2925	2925	2920	1476
697	20231206	091400	13211770	2925	2925	2925	2925	0
698	20231206	091300	13211770	2925	2925	2925	2925	314
699	20231206	091200	12293320	2925	2925	2925	2925	3
700	20231206	091100	12284545	2935	2925	2935	2925	109
701	20231206	091000	11965630	2935	2935	2935	2935	2
702	20231206	090900	11959760	2925	2925	2925	2925	0
703	20231206	090800	11959760	2925	2935	2935	2925	1517
704	20231206	090700	7510665	2935	2935	2935	2935	0
705	20231206	090600	7510665	2935	2935	2935	2935	145
706	20231206	090500	7085090	2935	2935	2935	2935	627
707	20231206	090400	5244845	2935	2935	2935	2935	59
708	20231206	090300	5071680	2935	2935	2935	2935	142
709	20231206	090200	4654910	2935	2935	2935	2935	12
710	20231206	090100	4619690	2935	2935	2935	2935	0
711	20231206	090000	4619690	2935	2935	2935	2935	1574