KissMeData/138070/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201800	169229000	2870	2870	2870	2870	1531
3	20231211	201700	169229000	2870	2870	2870	2870	0
4	20231211	201600	169229000	2870	2870	2870	2870	0
5	20231211	201500	169229000	2870	2870	2870	2870	0
6	20231211	201400	169229000	2870	2870	2870	2870	0
7	20231211	201300	169229000	2870	2870	2870	2870	0
8	20231211	201200	169229000	2870	2870	2870	2870	0
9	20231211	201100	169229000	2870	2870	2870	2870	0
10	20231211	201000	169229000	2870	2870	2870	2870	0
11	20231211	200900	169229000	2870	2870	2870	2870	0
12	20231211	200800	169229000	2870	2870	2870	2870	0
13	20231211	200700	169229000	2870	2870	2870	2870	0
14	20231211	200600	169229000	2870	2870	2870	2870	0
15	20231211	200500	169229000	2870	2870	2870	2870	0
16	20231211	200400	169229000	2870	2870	2870	2870	0
17	20231211	200300	169229000	2870	2870	2870	2870	0
18	20231211	200200	169229000	2870	2870	2870	2870	0
19	20231211	200100	169229000	2870	2870	2870	2870	0
20	20231211	200000	169229000	2870	2870	2870	2870	0
21	20231211	195900	169229000	2870	2870	2870	2870	0
22	20231211	195800	169229000	2870	2870	2870	2870	0
23	20231211	195700	169229000	2870	2870	2870	2870	0
24	20231211	195600	169229000	2870	2870	2870	2870	0
25	20231211	195500	169229000	2870	2870	2870	2870	0
26	20231211	195400	169229000	2870	2870	2870	2870	0
27	20231211	195300	169229000	2870	2870	2870	2870	0
28	20231211	195200	169229000	2870	2870	2870	2870	0
29	20231211	195100	169229000	2870	2870	2870	2870	0
30	20231211	195000	169229000	2870	2870	2870	2870	0
31	20231211	194900	169229000	2870	2870	2870	2870	0
32	20231211	194800	169229000	2870	2870	2870	2870	1531
33	20231211	194700	169229000	2870	2870	2870	2870	0
34	20231211	194600	169229000	2870	2870	2870	2870	0
35	20231211	194500	169229000	2870	2870	2870	2870	0
36	20231211	194400	169229000	2870	2870	2870	2870	0
37	20231211	194300	169229000	2870	2870	2870	2870	0
38	20231211	194200	169229000	2870	2870	2870	2870	0
39	20231211	194100	169229000	2870	2870	2870	2870	0
40	20231211	194000	169229000	2870	2870	2870	2870	0
41	20231211	193900	169229000	2870	2870	2870	2870	0
42	20231211	193800	169229000	2870	2870	2870	2870	0
43	20231211	193700	169229000	2870	2870	2870	2870	0
44	20231211	193600	169229000	2870	2870	2870	2870	0
45	20231211	193500	169229000	2870	2870	2870	2870	0
46	20231211	193400	169229000	2870	2870	2870	2870	0
47	20231211	193300	169229000	2870	2870	2870	2870	0
48	20231211	193200	169229000	2870	2870	2870	2870	0
49	20231211	193100	169229000	2870	2870	2870	2870	0
50	20231211	193000	169229000	2870	2870	2870	2870	0
51	20231211	192900	169229000	2870	2870	2870	2870	0
52	20231211	192800	169229000	2870	2870	2870	2870	0
53	20231211	192700	169229000	2870	2870	2870	2870	0
54	20231211	192600	169229000	2870	2870	2870	2870	0
55	20231211	192500	169229000	2870	2870	2870	2870	0
56	20231211	192400	169229000	2870	2870	2870	2870	0
57	20231211	192300	169229000	2870	2870	2870	2870	0
58	20231211	192200	169229000	2870	2870	2870	2870	0
59	20231211	192100	169229000	2870	2870	2870	2870	0
60	20231211	192000	169229000	2870	2870	2870	2870	0
61	20231211	191900	169229000	2870	2870	2870	2870	0
62	20231211	191800	169229000	2870	2870	2870	2870	1531
63	20231211	191700	169229000	2870	2870	2870	2870	0
64	20231211	191600	169229000	2870	2870	2870	2870	0
65	20231211	191500	169229000	2870	2870	2870	2870	0
66	20231211	191400	169229000	2870	2870	2870	2870	0
67	20231211	191300	169229000	2870	2870	2870	2870	0
68	20231211	191200	169229000	2870	2870	2870	2870	0
69	20231211	191100	169229000	2870	2870	2870	2870	0
70	20231211	191000	169229000	2870	2870	2870	2870	0
71	20231211	190900	169229000	2870	2870	2870	2870	0
72	20231211	190800	169229000	2870	2870	2870	2870	0
73	20231211	190700	169229000	2870	2870	2870	2870	0
74	20231211	190600	169229000	2870	2870	2870	2870	0
75	20231211	190500	169229000	2870	2870	2870	2870	0
76	20231211	190400	169229000	2870	2870	2870	2870	0
77	20231211	190300	169229000	2870	2870	2870	2870	0
78	20231211	190200	169229000	2870	2870	2870	2870	0
79	20231211	190100	169229000	2870	2870	2870	2870	0
80	20231211	190000	169229000	2870	2870	2870	2870	0
81	20231211	185900	169229000	2870	2870	2870	2870	0
82	20231211	185800	169229000	2870	2870	2870	2870	0
83	20231211	185700	169229000	2870	2870	2870	2870	0
84	20231211	185600	169229000	2870	2870	2870	2870	0
85	20231211	185500	169229000	2870	2870	2870	2870	0
86	20231211	185400	169229000	2870	2870	2870	2870	0
87	20231211	185300	169229000	2870	2870	2870	2870	0
88	20231211	185200	169229000	2870	2870	2870	2870	0
89	20231211	185100	169229000	2870	2870	2870	2870	0
90	20231211	185000	169229000	2870	2870	2870	2870	0
91	20231211	184900	169229000	2870	2870	2870	2870	0
92	20231211	184800	169229000	2870	2870	2870	2870	1531
93	20231211	184700	169229000	2870	2870	2870	2870	0
94	20231211	184600	169229000	2870	2870	2870	2870	0
95	20231211	184500	169229000	2870	2870	2870	2870	0
96	20231211	184400	169229000	2870	2870	2870	2870	0
97	20231211	184300	169229000	2870	2870	2870	2870	0
98	20231211	184200	169229000	2870	2870	2870	2870	0
99	20231211	184100	169229000	2870	2870	2870	2870	0
100	20231211	184000	169229000	2870	2870	2870	2870	0
101	20231211	183900	169229000	2870	2870	2870	2870	0
102	20231211	183800	169229000	2870	2870	2870	2870	0
103	20231211	183700	169229000	2870	2870	2870	2870	0
104	20231211	183600	169229000	2870	2870	2870	2870	0
105	20231211	183500	169229000	2870	2870	2870	2870	0
106	20231211	183400	169229000	2870	2870	2870	2870	0
107	20231211	183300	169229000	2870	2870	2870	2870	0
108	20231211	183200	169229000	2870	2870	2870	2870	0
109	20231211	183100	169229000	2870	2870	2870	2870	0
110	20231211	183000	169229000	2870	2870	2870	2870	0
111	20231211	182900	169229000	2870	2870	2870	2870	0
112	20231211	182800	169229000	2870	2870	2870	2870	0
113	20231211	182700	169229000	2870	2870	2870	2870	0
114	20231211	182600	169229000	2870	2870	2870	2870	0
115	20231211	182500	169229000	2870	2870	2870	2870	0
116	20231211	182400	169229000	2870	2870	2870	2870	0
117	20231211	182300	169229000	2870	2870	2870	2870	0
118	20231211	182200	169229000	2870	2870	2870	2870	0
119	20231211	182100	169229000	2870	2870	2870	2870	0
120	20231211	182000	169229000	2870	2870	2870	2870	0
121	20231211	181900	169229000	2870	2870	2870	2870	0
122	20231211	181800	169229000	2870	2870	2870	2870	1531
123	20231211	181700	169229000	2870	2870	2870	2870	0
124	20231211	181600	169229000	2870	2870	2870	2870	0
125	20231211	181500	169229000	2870	2870	2870	2870	0
126	20231211	181400	169229000	2870	2870	2870	2870	0
127	20231211	181300	169229000	2870	2870	2870	2870	0
128	20231211	181200	169229000	2870	2870	2870	2870	0
129	20231211	181100	169229000	2870	2870	2870	2870	0
130	20231211	181000	169229000	2870	2870	2870	2870	0
131	20231211	180900	169229000	2870	2870	2870	2870	0
132	20231211	180800	169229000	2870	2870	2870	2870	0
133	20231211	180700	169229000	2870	2870	2870	2870	0
134	20231211	180600	169229000	2870	2870	2870	2870	0
135	20231211	180500	169229000	2870	2870	2870	2870	0
136	20231211	180400	169229000	2870	2870	2870	2870	0
137	20231211	180300	169229000	2870	2870	2870	2870	0
138	20231211	180200	169229000	2870	2870	2870	2870	0
139	20231211	180100	169229000	2870	2870	2870	2870	0
140	20231211	180000	169229000	2870	2870	2870	2870	0
141	20231211	175900	169229000	2870	2870	2870	2870	0
142	20231211	175800	169229000	2870	2870	2870	2870	0
143	20231211	175700	169229000	2870	2870	2870	2870	0
144	20231211	175600	169229000	2870	2870	2870	2870	0
145	20231211	175500	169229000	2870	2870	2870	2870	0
146	20231211	175400	169229000	2870	2870	2870	2870	0
147	20231211	175300	169229000	2870	2870	2870	2870	0
148	20231211	175200	169229000	2870	2870	2870	2870	0
149	20231211	175100	169229000	2870	2870	2870	2870	0
150	20231211	175000	169229000	2870	2870	2870	2870	0
151	20231211	174900	169229000	2870	2870	2870	2870	0
152	20231211	174800	169229000	2870	2870	2870	2870	1531
153	20231211	174700	169229000	2870	2870	2870	2870	0
154	20231211	174600	169229000	2870	2870	2870	2870	0
155	20231211	174500	169229000	2870	2870	2870	2870	0
156	20231211	174400	169229000	2870	2870	2870	2870	0
157	20231211	174300	169229000	2870	2870	2870	2870	0
158	20231211	174200	169229000	2870	2870	2870	2870	0
159	20231211	174100	169229000	2870	2870	2870	2870	0
160	20231211	174000	169229000	2870	2870	2870	2870	0
161	20231211	173900	169229000	2870	2870	2870	2870	0
162	20231211	173800	169229000	2870	2870	2870	2870	0
163	20231211	173700	169229000	2870	2870	2870	2870	0
164	20231211	173600	169229000	2870	2870	2870	2870	0
165	20231211	173500	169229000	2870	2870	2870	2870	0
166	20231211	173400	169229000	2870	2870	2870	2870	0
167	20231211	173300	169229000	2870	2870	2870	2870	0
168	20231211	173200	169229000	2870	2870	2870	2870	0
169	20231211	173100	169229000	2870	2870	2870	2870	0
170	20231211	173000	169229000	2870	2870	2870	2870	0
171	20231211	172900	169229000	2870	2870	2870	2870	0
172	20231211	172800	169229000	2870	2870	2870	2870	0
173	20231211	172700	169229000	2870	2870	2870	2870	0
174	20231211	172600	169229000	2870	2870	2870	2870	0
175	20231211	172500	169229000	2870	2870	2870	2870	0
176	20231211	172400	169229000	2870	2870	2870	2870	0
177	20231211	172300	169229000	2870	2870	2870	2870	0
178	20231211	172200	169229000	2870	2870	2870	2870	0
179	20231211	172100	169229000	2870	2870	2870	2870	0
180	20231211	172000	169229000	2870	2870	2870	2870	0
181	20231211	171900	169229000	2870	2870	2870	2870	0
182	20231211	171800	169229000	2870	2870	2870	2870	1531
183	20231211	171700	169229000	2870	2870	2870	2870	0
184	20231211	171600	169229000	2870	2870	2870	2870	0
185	20231211	171500	169229000	2870	2870	2870	2870	0
186	20231211	171400	169229000	2870	2870	2870	2870	0
187	20231211	171300	169229000	2870	2870	2870	2870	0
188	20231211	171200	169229000	2870	2870	2870	2870	0
189	20231211	171100	169229000	2870	2870	2870	2870	0
190	20231211	171000	169229000	2870	2870	2870	2870	0
191	20231211	170900	169229000	2870	2870	2870	2870	0
192	20231211	170800	169229000	2870	2870	2870	2870	0
193	20231211	170700	169229000	2870	2870	2870	2870	0
194	20231211	170600	169229000	2870	2870	2870	2870	0
195	20231211	170500	169229000	2870	2870	2870	2870	0
196	20231211	170400	169229000	2870	2870	2870	2870	0
197	20231211	170300	169229000	2870	2870	2870	2870	0
198	20231211	170200	169229000	2870	2870	2870	2870	0
199	20231211	170100	169229000	2870	2870	2870	2870	0
200	20231211	170000	169229000	2870	2870	2870	2870	0
201	20231211	165900	169229000	2870	2870	2870	2870	0
202	20231211	165800	169229000	2870	2870	2870	2870	0
203	20231211	165700	169229000	2870	2870	2870	2870	0
204	20231211	165600	169229000	2870	2870	2870	2870	0
205	20231211	165500	169229000	2870	2870	2870	2870	0
206	20231211	165400	169229000	2870	2870	2870	2870	0
207	20231211	165300	169229000	2870	2870	2870	2870	0
208	20231211	165200	169229000	2870	2870	2870	2870	0
209	20231211	165100	169229000	2870	2870	2870	2870	0
210	20231211	165000	169229000	2870	2870	2870	2870	0
211	20231211	164900	169229000	2870	2870	2870	2870	0
212	20231211	164800	169229000	2870	2870	2870	2870	1531
213	20231211	164700	169229000	2870	2870	2870	2870	0
214	20231211	164600	169229000	2870	2870	2870	2870	0
215	20231211	164500	169229000	2870	2870	2870	2870	0
216	20231211	164400	169229000	2870	2870	2870	2870	0
217	20231211	164300	169229000	2870	2870	2870	2870	0
218	20231211	164200	169229000	2870	2870	2870	2870	0
219	20231211	164100	169229000	2870	2870	2870	2870	0
220	20231211	164000	169229000	2870	2870	2870	2870	0
221	20231211	163900	169229000	2870	2870	2870	2870	0
222	20231211	163800	169229000	2870	2870	2870	2870	0
223	20231211	163700	169229000	2870	2870	2870	2870	0
224	20231211	163600	169229000	2870	2870	2870	2870	0
225	20231211	163500	169229000	2870	2870	2870	2870	0
226	20231211	163400	169229000	2870	2870	2870	2870	0
227	20231211	163300	169229000	2870	2870	2870	2870	0
228	20231211	163200	169229000	2870	2870	2870	2870	0
229	20231211	163100	169229000	2870	2870	2870	2870	0
230	20231211	163000	169229000	2870	2870	2870	2870	0
231	20231211	162900	169229000	2870	2870	2870	2870	0
232	20231211	162800	169229000	2870	2870	2870	2870	0
233	20231211	162700	169229000	2870	2870	2870	2870	0
234	20231211	162600	169229000	2870	2870	2870	2870	0
235	20231211	162500	169229000	2870	2870	2870	2870	0
236	20231211	162400	169229000	2870	2870	2870	2870	0
237	20231211	162300	169229000	2870	2870	2870	2870	0
238	20231211	162200	169229000	2870	2870	2870	2870	0
239	20231211	162100	169229000	2870	2870	2870	2870	0
240	20231211	162000	169229000	2870	2870	2870	2870	0
241	20231211	161900	169229000	2870	2870	2870	2870	0
242	20231211	161800	169229000	2870	2870	2870	2870	1531
243	20231211	161700	169229000	2870	2870	2870	2870	0
244	20231211	161600	169229000	2870	2870	2870	2870	0
245	20231211	161500	169229000	2870	2870	2870	2870	0
246	20231211	161400	169229000	2870	2870	2870	2870	0
247	20231211	161300	169229000	2870	2870	2870	2870	0
248	20231211	161200	169229000	2870	2870	2870	2870	0
249	20231211	161100	169229000	2870	2870	2870	2870	0
250	20231211	161000	169229000	2870	2870	2870	2870	0
251	20231211	160900	169229000	2870	2870	2870	2870	0
252	20231211	160800	169229000	2870	2870	2870	2870	0
253	20231211	160700	169229000	2870	2870	2870	2870	0
254	20231211	160600	169229000	2870	2870	2870	2870	0
255	20231211	160500	169229000	2870	2870	2870	2870	0
256	20231211	160400	169229000	2870	2870	2870	2870	0
257	20231211	160300	169229000	2870	2870	2870	2870	0
258	20231211	160200	169229000	2870	2870	2870	2870	0
259	20231211	160100	169229000	2870	2870	2870	2870	0
260	20231211	160000	169229000	2870	2870	2870	2870	0
261	20231211	155900	169229000	2870	2870	2870	2870	0
262	20231211	155800	169229000	2870	2870	2870	2870	0
263	20231211	155700	169229000	2870	2870	2870	2870	0
264	20231211	155600	169229000	2870	2870	2870	2870	0
265	20231211	155500	169229000	2870	2870	2870	2870	0
266	20231211	155400	169229000	2870	2870	2870	2870	0
267	20231211	155300	169229000	2870	2870	2870	2870	0
268	20231211	155200	169229000	2870	2870	2870	2870	0
269	20231211	155100	169229000	2870	2870	2870	2870	0
270	20231211	155000	169229000	2870	2870	2870	2870	0
271	20231211	154900	169229000	2870	2870	2870	2870	0
272	20231211	154800	169229000	2870	2870	2870	2870	1531
273	20231211	154700	169229000	2870	2870	2870	2870	0
274	20231211	154600	169229000	2870	2870	2870	2870	0
275	20231211	154500	169229000	2870	2870	2870	2870	0
276	20231211	154400	169229000	2870	2870	2870	2870	0
277	20231211	154300	169229000	2870	2870	2870	2870	0
278	20231211	154200	169229000	2870	2870	2870	2870	0
279	20231211	154100	169229000	2870	2870	2870	2870	0
280	20231211	154000	169229000	2870	2870	2870	2870	0
281	20231211	153900	169229000	2870	2870	2870	2870	0
282	20231211	153800	169229000	2870	2870	2870	2870	0
283	20231211	153700	169229000	2870	2870	2870	2870	0
284	20231211	153600	169229000	2870	2870	2870	2870	0
285	20231211	153500	169229000	2870	2870	2870	2870	0
286	20231211	153400	169229000	2870	2870	2870	2870	0
287	20231211	153300	169229000	2870	2870	2870	2870	0
288	20231211	153200	169229000	2870	2870	2870	2870	0
289	20231211	153100	169229000	2870	2870	2870	2870	0
290	20231211	153000	169229000	2870	2870	2870	2870	1531
291	20231211	152900	164835030	2865	2865	2865	2865	0
292	20231211	152800	164835030	2865	2865	2865	2865	0
293	20231211	152700	164835030	2865	2865	2865	2865	0
294	20231211	152600	164835030	2865	2865	2865	2865	0
295	20231211	152500	164835030	2865	2865	2865	2865	0
296	20231211	152400	164835030	2865	2865	2865	2865	0
297	20231211	152300	164835030	2865	2865	2865	2865	0
298	20231211	152200	164835030	2865	2865	2865	2865	0
299	20231211	152100	164835030	2865	2865	2865	2865	0
300	20231211	152000	164835030	2865	2865	2865	2865	0
301	20231211	151900	164835030	2865	2865	2865	2865	19
302	20231211	151800	164780595	2870	2870	2870	2870	1183
303	20231211	151700	161385385	2875	2870	2875	2870	265
304	20231211	151600	160623810	2870	2870	2870	2870	428
305	20231211	151500	159395450	2870	2870	2870	2870	20
306	20231211	151400	159338050	2875	2875	2875	2875	1
307	20231211	151300	159335175	2875	2875	2875	2875	1
308	20231211	151200	159332300	2870	2870	2870	2870	309
309	20231211	151100	158445470	2870	2870	2870	2865	32
310	20231211	151000	158353635	2870	2870	2870	2870	0
311	20231211	150900	158353635	2870	2870	2870	2870	0
312	20231211	150800	158353635	2870	2870	2870	2870	1
313	20231211	150700	158350765	2870	2870	2870	2870	40
314	20231211	150600	158235965	2870	2870	2870	2870	0
315	20231211	150500	158235965	2870	2870	2870	2870	0
316	20231211	150400	158235965	2870	2875	2875	2870	351
317	20231211	150300	157226845	2875	2875	2875	2875	0
318	20231211	150200	157226845	2875	2875	2875	2875	0
319	20231211	150100	157226845	2875	2875	2875	2875	1
320	20231211	150000	157223970	2870	2870	2870	2870	0
321	20231211	145900	157223970	2870	2870	2870	2870	0
322	20231211	145800	157223970	2870	2870	2870	2870	1
323	20231211	145700	157221100	2875	2875	2875	2875	0
324	20231211	145600	157221100	2875	2875	2875	2875	0
325	20231211	145500	157221100	2875	2875	2875	2875	1
326	20231211	145400	157218225	2875	2875	2875	2875	0
327	20231211	145300	157218225	2875	2865	2875	2865	27
328	20231211	145200	157140860	2870	2870	2870	2870	0
329	20231211	145100	157140860	2870	2870	2870	2870	0
330	20231211	145000	157140860	2870	2870	2870	2870	0
331	20231211	144900	157140860	2870	2870	2870	2870	0
332	20231211	144800	157140860	2870	2850	2870	2850	19
333	20231211	144700	157086690	2865	2865	2865	2865	0
334	20231211	144600	157086690	2865	2865	2865	2865	0
335	20231211	144500	157086690	2865	2865	2865	2865	1
336	20231211	144400	157083825	2870	2870	2870	2870	0
337	20231211	144300	157083825	2870	2870	2870	2870	2
338	20231211	144200	157078085	2870	2870	2870	2870	4
339	20231211	144100	157066605	2865	2860	2865	2855	1811
340	20231211	144000	151893010	2875	2875	2875	2875	0
341	20231211	143900	151893010	2875	2875	2875	2875	1
342	20231211	143800	151890135	2860	2860	2860	2860	0
343	20231211	143700	151890135	2860	2860	2860	2860	1
344	20231211	143600	151887275	2860	2860	2860	2860	1
345	20231211	143500	151884415	2870	2870	2870	2870	1
346	20231211	143400	151881545	2875	2870	2875	2870	37
347	20231211	143300	151775190	2865	2865	2865	2865	307
348	20231211	143200	150895635	2875	2875	2875	2875	5
349	20231211	143100	150881260	2875	2875	2875	2875	425
350	20231211	143000	149659385	2875	2875	2875	2875	0
351	20231211	142900	149659385	2875	2875	2875	2875	1
352	20231211	142800	149656510	2875	2875	2875	2875	0
353	20231211	142700	149656510	2875	2875	2875	2875	0
354	20231211	142600	149656510	2875	2875	2875	2875	1
355	20231211	142500	149653635	2875	2875	2875	2875	0
356	20231211	142400	149653635	2875	2875	2875	2875	0
357	20231211	142300	149653635	2875	2875	2875	2875	1
358	20231211	142200	149650760	2870	2870	2870	2870	334
359	20231211	142100	148692180	2870	2870	2870	2870	0
360	20231211	142000	148692180	2870	2870	2870	2870	0
361	20231211	141900	148692180	2870	2870	2870	2870	1666
362	20231211	141800	143910760	2875	2875	2875	2875	180
363	20231211	141700	143393260	2875	2875	2875	2875	0
364	20231211	141600	143393260	2875	2875	2875	2875	2
365	20231211	141500	143387510	2880	2880	2880	2880	0
366	20231211	141400	143387510	2880	2880	2880	2880	0
367	20231211	141300	143387510	2880	2880	2880	2880	1
368	20231211	141200	143384630	2880	2880	2880	2880	0
369	20231211	141100	143384630	2880	2880	2880	2880	0
370	20231211	141000	143384630	2880	2875	2880	2875	2
371	20231211	140900	143378875	2880	2880	2880	2880	0
372	20231211	140800	143378875	2880	2880	2880	2880	0
373	20231211	140700	143378875	2880	2880	2880	2880	0
374	20231211	140600	143378875	2880	2880	2880	2880	1
375	20231211	140500	143375995	2880	2880	2880	2880	0
376	20231211	140400	143375995	2880	2880	2880	2880	0
377	20231211	140300	143375995	2880	2880	2880	2880	1
378	20231211	140200	143373115	2880	2880	2880	2880	0
379	20231211	140100	143373115	2880	2880	2880	2880	0
380	20231211	140000	143373115	2880	2880	2880	2880	1
381	20231211	135900	143370235	2875	2875	2875	2875	0
382	20231211	135800	143370235	2875	2875	2875	2875	1
383	20231211	135700	143367360	2880	2875	2880	2875	4
384	20231211	135600	143355855	2880	2880	2880	2880	50
385	20231211	135500	143211855	2880	2880	2880	2880	55
386	20231211	135400	143053455	2880	2880	2880	2880	1
387	20231211	135300	143050575	2880	2875	2880	2875	20
388	20231211	135200	142992980	2880	2880	2880	2880	0
389	20231211	135100	142992980	2880	2880	2880	2880	0
390	20231211	135000	142992980	2880	2880	2880	2880	1
391	20231211	134900	142990100	2875	2875	2875	2875	0
392	20231211	134800	142990100	2875	2875	2875	2875	0
393	20231211	134700	142990100	2875	2875	2875	2875	559
394	20231211	134600	141382975	2870	2870	2870	2870	0
395	20231211	134500	141382975	2870	2870	2870	2870	8
396	20231211	134400	141360015	2875	2870	2875	2870	8
397	20231211	134300	141337050	2870	2870	2870	2870	208
398	20231211	134200	140740090	2870	2870	2870	2870	0
399	20231211	134100	140740090	2870	2870	2870	2870	1
400	20231211	134000	140737220	2865	2865	2865	2865	0
401	20231211	133900	140737220	2865	2865	2865	2865	1
402	20231211	133800	140734355	2875	2875	2875	2875	0
403	20231211	133700	140734355	2875	2875	2875	2875	1
404	20231211	133600	140731480	2875	2875	2875	2875	0
405	20231211	133500	140731480	2875	2875	2875	2875	0
406	20231211	133400	140731480	2875	2875	2875	2875	1
407	20231211	133300	140728605	2875	2875	2875	2875	0
408	20231211	133200	140728605	2875	2875	2875	2875	0
409	20231211	133100	140728605	2875	2870	2875	2870	2
410	20231211	133000	140722860	2880	2880	2880	2880	0
411	20231211	132900	140722860	2880	2880	2880	2880	0
412	20231211	132800	140722860	2880	2880	2880	2880	1
413	20231211	132700	140719980	2870	2870	2870	2870	0
414	20231211	132600	140719980	2870	2870	2870	2870	1
415	20231211	132500	140717110	2875	2875	2875	2875	1
416	20231211	132400	140714235	2870	2870	2870	2870	100
417	20231211	132300	140427235	2875	2875	2875	2875	0
418	20231211	132200	140427235	2875	2875	2875	2875	410
419	20231211	132100	139248485	2880	2880	2880	2880	1
420	20231211	132000	139245605	2875	2875	2875	2875	285
421	20231211	131900	138426230	2875	2875	2875	2875	0
422	20231211	131800	138426230	2875	2875	2875	2875	1
423	20231211	131700	138423355	2875	2875	2875	2875	0
424	20231211	131600	138423355	2875	2875	2875	2875	0
425	20231211	131500	138423355	2875	2875	2875	2875	1
426	20231211	131400	138420480	2875	2875	2875	2875	0
427	20231211	131300	138420480	2875	2875	2875	2875	0
428	20231211	131200	138420480	2875	2875	2875	2875	1
429	20231211	131100	138417605	2875	2875	2875	2875	0
430	20231211	131000	138417605	2875	2875	2875	2875	0
431	20231211	130900	138417605	2875	2875	2875	2875	0
432	20231211	130800	138417605	2875	2875	2875	2875	1
433	20231211	130700	138414730	2875	2875	2875	2875	0
434	20231211	130600	138414730	2875	2875	2875	2875	1
435	20231211	130500	138411855	2875	2875	2875	2875	1
436	20231211	130400	138408980	2875	2875	2875	2875	0
437	20231211	130300	138408980	2875	2875	2875	2875	0
438	20231211	130200	138408980	2875	2875	2875	2875	1
439	20231211	130100	138406105	2875	2875	2875	2875	0
440	20231211	130000	138406105	2875	2875	2875	2875	0
441	20231211	125900	138406105	2875	2875	2875	2875	1
442	20231211	125800	138403230	2875	2875	2875	2875	955
443	20231211	125700	135657605	2880	2880	2880	2880	11
444	20231211	125600	135625925	2885	2885	2885	2885	1
445	20231211	125500	135623040	2875	2875	2875	2875	4404
446	20231211	125400	122961540	2875	2875	2875	2875	0
447	20231211	125300	122961540	2875	2875	2875	2875	0
448	20231211	125200	122961540	2875	2875	2875	2875	1
449	20231211	125100	122958665	2870	2865	2870	2865	878
450	20231211	125000	120442040	2865	2865	2865	2865	174
451	20231211	124900	119943530	2865	2865	2865	2865	1
452	20231211	124800	119940665	2865	2865	2865	2865	19
453	20231211	124700	119886230	2865	2865	2865	2865	0
454	20231211	124600	119886230	2865	2865	2865	2865	1
455	20231211	124500	119883365	2865	2865	2865	2865	0
456	20231211	124400	119883365	2865	2865	2865	2865	0
457	20231211	124300	119883365	2865	2865	2865	2865	1
458	20231211	124200	119880500	2865	2865	2865	2865	0
459	20231211	124100	119880500	2865	2865	2865	2865	0
460	20231211	124000	119880500	2865	2865	2865	2865	0
461	20231211	123900	119880500	2865	2865	2865	2865	1
462	20231211	123800	119877635	2865	2865	2865	2865	0
463	20231211	123700	119877635	2865	2865	2865	2865	0
464	20231211	123600	119877635	2865	2860	2865	2860	2598
465	20231211	123500	112447350	2865	2865	2865	2865	0
466	20231211	123400	112447350	2865	2865	2865	2865	0
467	20231211	123300	112447350	2865	2865	2865	2865	1
468	20231211	123200	112444485	2865	2865	2865	2865	0
469	20231211	123100	112444485	2865	2865	2865	2865	0
470	20231211	123000	112444485	2865	2865	2865	2865	1
471	20231211	122900	112441620	2865	2865	2865	2865	0
472	20231211	122800	112441620	2865	2865	2865	2865	0
473	20231211	122700	112441620	2865	2865	2865	2865	1
474	20231211	122600	112438755	2865	2865	2865	2865	0
475	20231211	122500	112438755	2865	2865	2865	2865	0
476	20231211	122400	112438755	2865	2865	2865	2865	0
477	20231211	122300	112438755	2865	2865	2865	2865	1
478	20231211	122200	112435890	2865	2865	2865	2865	0
479	20231211	122100	112435890	2865	2865	2865	2865	0
480	20231211	122000	112435890	2865	2865	2865	2865	1
481	20231211	121900	112433025	2865	2865	2865	2865	0
482	20231211	121800	112433025	2865	2865	2865	2865	0
483	20231211	121700	112433025	2865	2865	2865	2865	1
484	20231211	121600	112430160	2870	2870	2870	2870	0
485	20231211	121500	112430160	2870	2870	2870	2870	0
486	20231211	121400	112430160	2870	2870	2870	2870	1
487	20231211	121300	112427290	2865	2865	2865	2865	3500
488	20231211	121200	102399790	2870	2870	2870	2870	0
489	20231211	121100	102399790	2870	2870	2870	2870	0
490	20231211	121000	102399790	2870	2870	2870	2870	1
491	20231211	120900	102396920	2865	2865	2865	2865	1
492	20231211	120800	102394055	2870	2870	2870	2870	0
493	20231211	120700	102394055	2870	2870	2870	2870	1
494	20231211	120600	102391185	2870	2865	2870	2865	301
495	20231211	120500	101527320	2870	2870	2870	2870	0
496	20231211	120400	101527320	2870	2870	2870	2870	1
497	20231211	120300	101524450	2870	2870	2870	2870	0
498	20231211	120200	101524450	2870	2870	2870	2870	0
499	20231211	120100	101524450	2870	2870	2870	2870	1
500	20231211	120000	101521580	2865	2865	2865	2865	0
501	20231211	115900	101521580	2865	2865	2865	2865	0
502	20231211	115800	101521580	2865	2865	2865	2865	1
503	20231211	115700	101518715	2855	2855	2855	2855	0
504	20231211	115600	101518715	2855	2855	2855	2855	0
505	20231211	115500	101518715	2855	2855	2855	2855	1
506	20231211	115400	101515860	2865	2860	2865	2860	39
507	20231211	115300	101404315	2860	2860	2860	2860	0
508	20231211	115200	101404315	2860	2860	2860	2860	1
509	20231211	115100	101401455	2865	2860	2865	2860	2
510	20231211	115000	101395730	2860	2860	2860	2860	20
511	20231211	114900	101338530	2860	2860	2860	2860	107
512	20231211	114800	101032510	2870	2870	2870	2870	1
513	20231211	114700	101029640	2860	2860	2860	2860	0
514	20231211	114600	101029640	2860	2860	2860	2860	8
515	20231211	114500	101006760	2860	2860	2860	2860	1
516	20231211	114400	101003900	2860	2860	2860	2860	0
517	20231211	114300	101003900	2860	2860	2860	2860	0
518	20231211	114200	101003900	2860	2860	2860	2860	1
519	20231211	114100	101001040	2870	2870	2870	2870	0
520	20231211	114000	101001040	2870	2870	2870	2870	0
521	20231211	113900	101001040	2870	2870	2870	2870	0
522	20231211	113800	101001040	2870	2870	2870	2870	175
523	20231211	113700	100498790	2870	2870	2870	2870	0
524	20231211	113600	100498790	2870	2870	2870	2870	0
525	20231211	113500	100498790	2870	2870	2870	2870	1
526	20231211	113400	100495920	2855	2855	2855	2855	1
527	20231211	113300	100493065	2870	2870	2870	2870	0
528	20231211	113200	100493065	2870	2870	2870	2870	1
529	20231211	113100	100490195	2855	2855	2855	2855	0
530	20231211	113000	100490195	2855	2855	2855	2855	5
531	20231211	112900	100475920	2870	2870	2870	2870	1
532	20231211	112800	100473050	2865	2865	2865	2865	0
533	20231211	112700	100473050	2865	2865	2865	2865	0
534	20231211	112600	100473050	2865	2865	2865	2865	0
535	20231211	112500	100473050	2865	2865	2865	2865	1
536	20231211	112400	100470185	2865	2865	2865	2865	1
537	20231211	112300	100467320	2870	2870	2870	2870	0
538	20231211	112200	100467320	2870	2870	2870	2870	1
539	20231211	112100	100464450	2870	2870	2870	2870	0
540	20231211	112000	100464450	2870	2870	2870	2870	0
541	20231211	111900	100464450	2870	2870	2870	2870	1
542	20231211	111800	100461580	2870	2870	2870	2870	1
543	20231211	111700	100458710	2870	2870	2870	2870	0
544	20231211	111600	100458710	2870	2870	2870	2870	1
545	20231211	111500	100455840	2870	2870	2870	2870	0
546	20231211	111400	100455840	2870	2870	2870	2870	0
547	20231211	111300	100455840	2870	2870	2870	2870	1
548	20231211	111200	100452970	2870	2870	2870	2870	0
549	20231211	111100	100452970	2870	2870	2870	2870	0
550	20231211	111000	100452970	2870	2870	2870	2870	0
551	20231211	110900	100452970	2870	2870	2870	2870	8
552	20231211	110800	100430010	2850	2850	2850	2850	0
553	20231211	110700	100430010	2850	2860	2860	2850	5947
554	20231211	110600	83463075	2870	2870	2870	2870	1
555	20231211	110500	83460205	2870	2870	2870	2870	0
556	20231211	110400	83460205	2870	2870	2870	2870	0
557	20231211	110300	83460205	2870	2875	2875	2870	1501
558	20231211	110200	79144835	2875	2875	2875	2875	0
559	20231211	110100	79144835	2875	2875	2875	2875	0
560	20231211	110000	79144835	2875	2865	2875	2860	1001
561	20231211	105900	76281135	2870	2870	2870	2870	0
562	20231211	105800	76281135	2870	2875	2875	2870	311
563	20231211	105700	75388560	2880	2880	2880	2880	0
564	20231211	105600	75388560	2880	2880	2880	2880	1
565	20231211	105500	75385680	2865	2865	2865	2865	0
566	20231211	105400	75385680	2865	2875	2875	2865	200
567	20231211	105300	74812145	2880	2880	2880	2880	1
568	20231211	105200	74809265	2865	2865	2865	2865	0
569	20231211	105100	74809265	2865	2880	2880	2865	200
570	20231211	105000	74236170	2885	2885	2885	2885	1
571	20231211	104900	74233285	2880	2880	2880	2880	3
572	20231211	104800	74224645	2880	2880	2880	2880	11
573	20231211	104700	74192965	2885	2875	2885	2875	98
574	20231211	104600	73910760	2880	2880	2880	2880	215
575	20231211	104500	73291560	2885	2885	2885	2885	0
576	20231211	104400	73291560	2885	2880	2885	2880	12
577	20231211	104300	73256995	2880	2880	2880	2880	0
578	20231211	104200	73256995	2880	2880	2880	2880	7
579	20231211	104100	73236835	2885	2885	2885	2885	0
580	20231211	104000	73236835	2885	2880	2885	2880	13
581	20231211	103900	73199390	2880	2880	2880	2880	12
582	20231211	103800	73164830	2885	2880	2885	2875	326
583	20231211	103700	72224455	2885	2880	2885	2880	2
584	20231211	103600	72218690	2880	2880	2880	2875	15
585	20231211	103500	72175495	2880	2880	2880	2880	0
586	20231211	103400	72175495	2880	2880	2885	2875	16
587	20231211	103300	72129465	2880	2880	2880	2880	1
588	20231211	103200	72126585	2875	2875	2875	2875	51
589	20231211	103100	71979960	2880	2880	2880	2880	7
590	20231211	103000	71959800	2875	2875	2875	2875	61
591	20231211	102900	71784425	2880	2880	2880	2880	118
592	20231211	102800	71444585	2885	2885	2885	2885	0
593	20231211	102700	71444585	2885	2885	2885	2885	6
594	20231211	102600	71427275	2885	2885	2885	2885	5
595	20231211	102500	71412850	2890	2880	2890	2880	3052
596	20231211	102400	62612690	2880	2880	2880	2880	2
597	20231211	102300	62606930	2880	2880	2880	2880	1581
598	20231211	102200	58053650	2880	2875	2880	2875	514
599	20231211	102100	56573830	2880	2875	2880	2875	111
600	20231211	102000	56254650	2875	2875	2875	2875	1
601	20231211	101900	56251775	2880	2880	2880	2880	0
602	20231211	101800	56251775	2880	2880	2880	2870	4
603	20231211	101700	56240270	2875	2875	2875	2875	0
604	20231211	101600	56240270	2875	2875	2875	2875	418
605	20231211	101500	55038520	2875	2875	2875	2875	537
606	20231211	101400	53494645	2870	2870	2870	2870	0
607	20231211	101300	53494645	2870	2870	2870	2870	0
608	20231211	101200	53494645	2870	2870	2870	2870	5
609	20231211	101100	53480295	2870	2870	2870	2870	669
610	20231211	101000	51560265	2865	2865	2865	2865	0
611	20231211	100900	51560265	2865	2865	2865	2865	0
612	20231211	100800	51560265	2865	2865	2865	2865	1
613	20231211	100700	51557400	2845	2860	2865	2845	6123
614	20231211	100600	34102950	2860	2860	2860	2860	0
615	20231211	100500	34102950	2860	2870	2870	2860	2
616	20231211	100400	34097220	2870	2870	2870	2870	0
617	20231211	100300	34097220	2870	2870	2870	2870	0
618	20231211	100200	34097220	2870	2860	2870	2860	351
619	20231211	100100	33093350	2870	2870	2870	2870	0
620	20231211	100000	33093350	2870	2870	2870	2870	7
621	20231211	095900	33073260	2870	2870	2870	2870	0
622	20231211	095800	33073260	2870	2860	2870	2860	357
623	20231211	095700	32052230	2865	2865	2865	2865	1
624	20231211	095600	32049365	2870	2870	2870	2870	0
625	20231211	095500	32049365	2870	2860	2870	2860	91
626	20231211	095400	31789095	2865	2865	2865	2865	10
627	20231211	095300	31760445	2865	2865	2865	2865	168
628	20231211	095200	31279125	2870	2870	2870	2870	1
629	20231211	095100	31276255	2870	2870	2870	2870	0
630	20231211	095000	31276255	2870	2870	2870	2870	0
631	20231211	094900	31276255	2870	2870	2870	2870	1
632	20231211	094800	31273385	2870	2870	2870	2870	0
633	20231211	094700	31273385	2870	2870	2870	2870	4
634	20231211	094600	31261905	2875	2875	2875	2870	1156
635	20231211	094500	27938410	2875	2875	2875	2875	577
636	20231211	094400	26279535	2875	2875	2875	2875	0
637	20231211	094300	26279535	2875	2875	2875	2875	34
638	20231211	094200	26181785	2875	2875	2875	2875	4
639	20231211	094100	26170285	2870	2870	2870	2870	85
640	20231211	094000	25926335	2870	2870	2870	2870	5
641	20231211	093900	25911985	2870	2870	2870	2870	1
642	20231211	093800	25909115	2870	2870	2870	2870	0
643	20231211	093700	25909115	2870	2870	2870	2870	0
644	20231211	093600	25909115	2870	2865	2870	2865	26
645	20231211	093500	25834620	2860	2860	2860	2860	0
646	20231211	093400	25834620	2860	2865	2865	2860	362
647	20231211	093300	24799265	2865	2870	2870	2865	131
648	20231211	093200	24423800	2865	2865	2865	2865	0
649	20231211	093100	24423800	2865	2865	2865	2865	80
650	20231211	093000	24194600	2865	2865	2865	2865	0
651	20231211	092900	24194600	2865	2865	2865	2865	1
652	20231211	092800	24191735	2860	2860	2860	2860	0
653	20231211	092700	24191735	2860	2855	2860	2855	27
654	20231211	092600	24114520	2860	2850	2860	2850	40
655	20231211	092500	24000490	2860	2860	2860	2860	0
656	20231211	092400	24000490	2860	2865	2865	2860	549
657	20231211	092300	22427850	2860	2860	2860	2860	1
658	20231211	092200	22424990	2855	2850	2855	2850	345
659	20231211	092100	21441590	2845	2845	2845	2845	357
660	20231211	092000	20425925	2840	2845	2845	2840	202
661	20231211	091900	19851240	2845	2845	2845	2845	1887
662	20231211	091800	14482725	2855	2855	2855	2855	0
663	20231211	091700	14482725	2855	2855	2855	2855	1
664	20231211	091600	14479870	2850	2850	2850	2850	0
665	20231211	091500	14479870	2850	2850	2850	2850	849
666	20231211	091400	12060220	2860	2860	2860	2860	0
667	20231211	091300	12060220	2860	2860	2860	2860	358
668	20231211	091200	11036340	2855	2850	2855	2850	1054
669	20231211	091100	8027295	2855	2855	2855	2855	100
670	20231211	091000	7741795	2860	2860	2860	2860	1
671	20231211	090900	7738935	2855	2855	2855	2855	0
672	20231211	090800	7738935	2855	2855	2855	2855	58
673	20231211	090700	7573345	2865	2870	2870	2865	201
674	20231211	090600	6996980	2870	2850	2870	2845	854
675	20231211	090500	4559055	2845	2850	2850	2840	917
676	20231211	090400	1948125	2855	2855	2855	2855	1
677	20231211	090300	1945270	2850	2850	2850	2850	1
678	20231211	090200	1942420	2860	2860	2860	2860	0
679	20231211	090100	1942420	2860	2860	2860	2860	0
680	20231211	090000	1942420	2860	2865	2865	2850	678