KissMeData/060570/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193800	229410045	2980	2980	2980	2980	1115
3	20231206	193700	229410045	2980	2980	2980	2980	0
4	20231206	193600	229410045	2980	2980	2980	2980	0
5	20231206	193500	229410045	2980	2980	2980	2980	0
6	20231206	193400	229410045	2980	2980	2980	2980	0
7	20231206	193300	229410045	2980	2980	2980	2980	0
8	20231206	193200	229410045	2980	2980	2980	2980	0
9	20231206	193100	229410045	2980	2980	2980	2980	0
10	20231206	193000	229410045	2980	2980	2980	2980	0
11	20231206	192900	229410045	2980	2980	2980	2980	0
12	20231206	192800	229410045	2980	2980	2980	2980	0
13	20231206	192700	229410045	2980	2980	2980	2980	0
14	20231206	192600	229410045	2980	2980	2980	2980	0
15	20231206	192500	229410045	2980	2980	2980	2980	0
16	20231206	192400	229410045	2980	2980	2980	2980	0
17	20231206	192300	229410045	2980	2980	2980	2980	0
18	20231206	192200	229410045	2980	2980	2980	2980	0
19	20231206	192100	229410045	2980	2980	2980	2980	0
20	20231206	192000	229410045	2980	2980	2980	2980	0
21	20231206	191900	229410045	2980	2980	2980	2980	0
22	20231206	191800	229410045	2980	2980	2980	2980	0
23	20231206	191700	229410045	2980	2980	2980	2980	0
24	20231206	191600	229410045	2980	2980	2980	2980	0
25	20231206	191500	229410045	2980	2980	2980	2980	0
26	20231206	191400	229410045	2980	2980	2980	2980	0
27	20231206	191300	229410045	2980	2980	2980	2980	0
28	20231206	191200	229410045	2980	2980	2980	2980	0
29	20231206	191100	229410045	2980	2980	2980	2980	0
30	20231206	191000	229410045	2980	2980	2980	2980	0
31	20231206	190900	229410045	2980	2980	2980	2980	0
32	20231206	190800	229410045	2980	2980	2980	2980	1115
33	20231206	190700	229410045	2980	2980	2980	2980	0
34	20231206	190600	229410045	2980	2980	2980	2980	0
35	20231206	190500	229410045	2980	2980	2980	2980	0
36	20231206	190400	229410045	2980	2980	2980	2980	0
37	20231206	190300	229410045	2980	2980	2980	2980	0
38	20231206	190200	229410045	2980	2980	2980	2980	0
39	20231206	190100	229410045	2980	2980	2980	2980	0
40	20231206	190000	229410045	2980	2980	2980	2980	0
41	20231206	185900	229410045	2980	2980	2980	2980	0
42	20231206	185800	229410045	2980	2980	2980	2980	0
43	20231206	185700	229410045	2980	2980	2980	2980	0
44	20231206	185600	229410045	2980	2980	2980	2980	0
45	20231206	185500	229410045	2980	2980	2980	2980	0
46	20231206	185400	229410045	2980	2980	2980	2980	0
47	20231206	185300	229410045	2980	2980	2980	2980	0
48	20231206	185200	229410045	2980	2980	2980	2980	0
49	20231206	185100	229410045	2980	2980	2980	2980	0
50	20231206	185000	229410045	2980	2980	2980	2980	0
51	20231206	184900	229410045	2980	2980	2980	2980	0
52	20231206	184800	229410045	2980	2980	2980	2980	0
53	20231206	184700	229410045	2980	2980	2980	2980	0
54	20231206	184600	229410045	2980	2980	2980	2980	0
55	20231206	184500	229410045	2980	2980	2980	2980	0
56	20231206	184400	229410045	2980	2980	2980	2980	0
57	20231206	184300	229410045	2980	2980	2980	2980	0
58	20231206	184200	229410045	2980	2980	2980	2980	0
59	20231206	184100	229410045	2980	2980	2980	2980	0
60	20231206	184000	229410045	2980	2980	2980	2980	0
61	20231206	183900	229410045	2980	2980	2980	2980	0
62	20231206	183800	229410045	2980	2980	2980	2980	1115
63	20231206	183700	229410045	2980	2980	2980	2980	0
64	20231206	183600	229410045	2980	2980	2980	2980	0
65	20231206	183500	229410045	2980	2980	2980	2980	0
66	20231206	183400	229410045	2980	2980	2980	2980	0
67	20231206	183300	229410045	2980	2980	2980	2980	0
68	20231206	183200	229410045	2980	2980	2980	2980	0
69	20231206	183100	229410045	2980	2980	2980	2980	0
70	20231206	183000	229410045	2980	2980	2980	2980	0
71	20231206	182900	229410045	2980	2980	2980	2980	0
72	20231206	182800	229410045	2980	2980	2980	2980	0
73	20231206	182700	229410045	2980	2980	2980	2980	0
74	20231206	182600	229410045	2980	2980	2980	2980	0
75	20231206	182500	229410045	2980	2980	2980	2980	0
76	20231206	182400	229410045	2980	2980	2980	2980	0
77	20231206	182300	229410045	2980	2980	2980	2980	0
78	20231206	182200	229410045	2980	2980	2980	2980	0
79	20231206	182100	229410045	2980	2980	2980	2980	0
80	20231206	182000	229410045	2980	2980	2980	2980	0
81	20231206	181900	229410045	2980	2980	2980	2980	0
82	20231206	181800	229410045	2980	2980	2980	2980	0
83	20231206	181700	229410045	2980	2980	2980	2980	0
84	20231206	181600	229410045	2980	2980	2980	2980	0
85	20231206	181500	229410045	2980	2980	2980	2980	0
86	20231206	181400	229410045	2980	2980	2980	2980	0
87	20231206	181300	229410045	2980	2980	2980	2980	0
88	20231206	181200	229410045	2980	2980	2980	2980	0
89	20231206	181100	229410045	2980	2980	2980	2980	0
90	20231206	181000	229410045	2980	2980	2980	2980	0
91	20231206	180900	229410045	2980	2980	2980	2980	0
92	20231206	180800	229410045	2980	2980	2980	2980	1115
93	20231206	180700	229410045	2980	2980	2980	2980	0
94	20231206	180600	229410045	2980	2980	2980	2980	0
95	20231206	180500	229410045	2980	2980	2980	2980	0
96	20231206	180400	229410045	2980	2980	2980	2980	0
97	20231206	180300	229410045	2980	2980	2980	2980	0
98	20231206	180200	229410045	2980	2980	2980	2980	0
99	20231206	180100	229410045	2980	2980	2980	2980	0
100	20231206	180000	229410045	2980	2980	2980	2980	0
101	20231206	175900	229410045	2980	2980	2980	2980	0
102	20231206	175800	229410045	2980	2980	2980	2980	0
103	20231206	175700	229410045	2980	2980	2980	2980	0
104	20231206	175600	229410045	2980	2980	2980	2980	0
105	20231206	175500	229410045	2980	2980	2980	2980	0
106	20231206	175400	229410045	2980	2980	2980	2980	0
107	20231206	175300	229410045	2980	2980	2980	2980	0
108	20231206	175200	229410045	2980	2980	2980	2980	0
109	20231206	175100	229410045	2980	2980	2980	2980	0
110	20231206	175000	229410045	2980	2980	2980	2980	0
111	20231206	174900	229410045	2980	2980	2980	2980	0
112	20231206	174800	229410045	2980	2980	2980	2980	0
113	20231206	174700	229410045	2980	2980	2980	2980	0
114	20231206	174600	229410045	2980	2980	2980	2980	0
115	20231206	174500	229410045	2980	2980	2980	2980	0
116	20231206	174400	229410045	2980	2980	2980	2980	0
117	20231206	174300	229410045	2980	2980	2980	2980	0
118	20231206	174200	229410045	2980	2980	2980	2980	0
119	20231206	174100	229410045	2980	2980	2980	2980	0
120	20231206	174000	229410045	2980	2980	2980	2980	0
121	20231206	173900	229410045	2980	2980	2980	2980	0
122	20231206	173800	229410045	2980	2980	2980	2980	1115
123	20231206	173700	229410045	2980	2980	2980	2980	0
124	20231206	173600	229410045	2980	2980	2980	2980	0
125	20231206	173500	229410045	2980	2980	2980	2980	0
126	20231206	173400	229410045	2980	2980	2980	2980	0
127	20231206	173300	229410045	2980	2980	2980	2980	0
128	20231206	173200	229410045	2980	2980	2980	2980	0
129	20231206	173100	229410045	2980	2980	2980	2980	0
130	20231206	173000	229410045	2980	2980	2980	2980	0
131	20231206	172900	229410045	2980	2980	2980	2980	0
132	20231206	172800	229410045	2980	2980	2980	2980	0
133	20231206	172700	229410045	2980	2980	2980	2980	0
134	20231206	172600	229410045	2980	2980	2980	2980	0
135	20231206	172500	229410045	2980	2980	2980	2980	0
136	20231206	172400	229410045	2980	2980	2980	2980	0
137	20231206	172300	229410045	2980	2980	2980	2980	0
138	20231206	172200	229410045	2980	2980	2980	2980	0
139	20231206	172100	229410045	2980	2980	2980	2980	0
140	20231206	172000	229410045	2980	2980	2980	2980	0
141	20231206	171900	229410045	2980	2980	2980	2980	0
142	20231206	171800	229410045	2980	2980	2980	2980	0
143	20231206	171700	229410045	2980	2980	2980	2980	0
144	20231206	171600	229410045	2980	2980	2980	2980	0
145	20231206	171500	229410045	2980	2980	2980	2980	0
146	20231206	171400	229410045	2980	2980	2980	2980	0
147	20231206	171300	229410045	2980	2980	2980	2980	0
148	20231206	171200	229410045	2980	2980	2980	2980	0
149	20231206	171100	229410045	2980	2980	2980	2980	0
150	20231206	171000	229410045	2980	2980	2980	2980	0
151	20231206	170900	229410045	2980	2980	2980	2980	0
152	20231206	170800	229410045	2980	2980	2980	2980	1115
153	20231206	170700	229410045	2980	2980	2980	2980	0
154	20231206	170600	229410045	2980	2980	2980	2980	0
155	20231206	170500	229410045	2980	2980	2980	2980	0
156	20231206	170400	229410045	2980	2980	2980	2980	0
157	20231206	170300	229410045	2980	2980	2980	2980	0
158	20231206	170200	229410045	2980	2980	2980	2980	0
159	20231206	170100	229410045	2980	2980	2980	2980	0
160	20231206	170000	229410045	2980	2980	2980	2980	0
161	20231206	165900	229410045	2980	2980	2980	2980	0
162	20231206	165800	229410045	2980	2980	2980	2980	0
163	20231206	165700	229410045	2980	2980	2980	2980	0
164	20231206	165600	229410045	2980	2980	2980	2980	0
165	20231206	165500	229410045	2980	2980	2980	2980	0
166	20231206	165400	229410045	2980	2980	2980	2980	0
167	20231206	165300	229410045	2980	2980	2980	2980	0
168	20231206	165200	229410045	2980	2980	2980	2980	0
169	20231206	165100	229410045	2980	2980	2980	2980	0
170	20231206	165000	229410045	2980	2980	2980	2980	0
171	20231206	164900	229410045	2980	2980	2980	2980	0
172	20231206	164800	229410045	2980	2980	2980	2980	0
173	20231206	164700	229410045	2980	2980	2980	2980	0
174	20231206	164600	229410045	2980	2980	2980	2980	0
175	20231206	164500	229410045	2980	2980	2980	2980	0
176	20231206	164400	229410045	2980	2980	2980	2980	0
177	20231206	164300	229410045	2980	2980	2980	2980	0
178	20231206	164200	229410045	2980	2980	2980	2980	0
179	20231206	164100	229410045	2980	2980	2980	2980	0
180	20231206	164000	229410045	2980	2980	2980	2980	0
181	20231206	163900	229410045	2980	2980	2980	2980	0
182	20231206	163800	229410045	2980	2980	2980	2980	1115
183	20231206	163700	229410045	2980	2980	2980	2980	0
184	20231206	163600	229410045	2980	2980	2980	2980	0
185	20231206	163500	229410045	2980	2980	2980	2980	0
186	20231206	163400	229410045	2980	2980	2980	2980	0
187	20231206	163300	229410045	2980	2980	2980	2980	0
188	20231206	163200	229410045	2980	2980	2980	2980	0
189	20231206	163100	229410045	2980	2980	2980	2980	0
190	20231206	163000	229410045	2980	2980	2980	2980	0
191	20231206	162900	229410045	2980	2980	2980	2980	0
192	20231206	162800	229410045	2980	2980	2980	2980	0
193	20231206	162700	229410045	2980	2980	2980	2980	0
194	20231206	162600	229410045	2980	2980	2980	2980	0
195	20231206	162500	229410045	2980	2980	2980	2980	0
196	20231206	162400	229410045	2980	2980	2980	2980	0
197	20231206	162300	229410045	2980	2980	2980	2980	0
198	20231206	162200	229410045	2980	2980	2980	2980	0
199	20231206	162100	229410045	2980	2980	2980	2980	0
200	20231206	162000	229410045	2980	2980	2980	2980	0
201	20231206	161900	229410045	2980	2980	2980	2980	0
202	20231206	161800	229410045	2980	2980	2980	2980	0
203	20231206	161700	229410045	2980	2980	2980	2980	0
204	20231206	161600	229410045	2980	2980	2980	2980	0
205	20231206	161500	229410045	2980	2980	2980	2980	0
206	20231206	161400	229410045	2980	2980	2980	2980	0
207	20231206	161300	229410045	2980	2980	2980	2980	0
208	20231206	161200	229410045	2980	2980	2980	2980	0
209	20231206	161100	229410045	2980	2980	2980	2980	0
210	20231206	161000	229410045	2980	2980	2980	2980	0
211	20231206	160900	229410045	2980	2980	2980	2980	0
212	20231206	160800	229410045	2980	2980	2980	2980	1115
213	20231206	160700	229410045	2980	2980	2980	2980	0
214	20231206	160600	229410045	2980	2980	2980	2980	0
215	20231206	160500	229410045	2980	2980	2980	2980	0
216	20231206	160400	229410045	2980	2980	2980	2980	0
217	20231206	160300	229410045	2980	2980	2980	2980	0
218	20231206	160200	229410045	2980	2980	2980	2980	0
219	20231206	160100	229410045	2980	2980	2980	2980	0
220	20231206	160000	229410045	2980	2980	2980	2980	0
221	20231206	155900	229410045	2980	2980	2980	2980	0
222	20231206	155800	229410045	2980	2980	2980	2980	0
223	20231206	155700	229410045	2980	2980	2980	2980	0
224	20231206	155600	229410045	2980	2980	2980	2980	0
225	20231206	155500	229410045	2980	2980	2980	2980	0
226	20231206	155400	229410045	2980	2980	2980	2980	0
227	20231206	155300	229410045	2980	2980	2980	2980	0
228	20231206	155200	229410045	2980	2980	2980	2980	0
229	20231206	155100	229410045	2980	2980	2980	2980	0
230	20231206	155000	229410045	2980	2980	2980	2980	0
231	20231206	154900	229410045	2980	2980	2980	2980	0
232	20231206	154800	229410045	2980	2980	2980	2980	0
233	20231206	154700	229410045	2980	2980	2980	2980	0
234	20231206	154600	229410045	2980	2980	2980	2980	0
235	20231206	154500	229410045	2980	2980	2980	2980	0
236	20231206	154400	229410045	2980	2980	2980	2980	0
237	20231206	154300	229410045	2980	2980	2980	2980	0
238	20231206	154200	229410045	2980	2980	2980	2980	0
239	20231206	154100	229410045	2980	2980	2980	2980	0
240	20231206	154000	229410045	2980	2980	2980	2980	0
241	20231206	153900	229410045	2980	2980	2980	2980	0
242	20231206	153800	229410045	2980	2980	2980	2980	1115
243	20231206	153700	229410045	2980	2980	2980	2980	0
244	20231206	153600	229410045	2980	2980	2980	2980	0
245	20231206	153500	229410045	2980	2980	2980	2980	0
246	20231206	153400	229410045	2980	2980	2980	2980	0
247	20231206	153300	229410045	2980	2980	2980	2980	0
248	20231206	153200	229410045	2980	2980	2980	2980	0
249	20231206	153100	229410045	2980	2980	2980	2980	0
250	20231206	153000	229410045	2980	2980	2980	2980	1115
251	20231206	152900	226087345	2980	2980	2980	2980	0
252	20231206	152800	226087345	2980	2980	2980	2980	0
253	20231206	152700	226087345	2980	2980	2980	2980	0
254	20231206	152600	226087345	2980	2980	2980	2980	0
255	20231206	152500	226087345	2980	2980	2980	2980	0
256	20231206	152400	226087345	2980	2980	2980	2980	0
257	20231206	152300	226087345	2980	2980	2980	2980	0
258	20231206	152200	226087345	2980	2980	2980	2980	0
259	20231206	152100	226087345	2980	2980	2980	2980	0
260	20231206	152000	226087345	2980	2980	2980	2980	0
261	20231206	151900	226087345	2980	2970	2980	2970	445
262	20231206	151800	224761275	2970	2970	2970	2970	17
263	20231206	151700	224710785	2970	2970	2970	2970	490
264	20231206	151600	223255485	2970	2970	2970	2970	1
265	20231206	151500	223252515	2975	2980	2980	2975	115
266	20231206	151400	222910360	2980	2980	2980	2980	6
267	20231206	151300	222892480	2980	2980	2980	2980	6
268	20231206	151200	222874600	2980	2980	2980	2980	4
269	20231206	151100	222862680	2975	2975	2975	2975	304
270	20231206	151000	221958280	2975	2975	2975	2975	40
271	20231206	150900	221839280	2975	2975	2975	2975	0
272	20231206	150800	221839280	2975	2980	2980	2975	193
273	20231206	150700	221264230	2975	2975	2980	2975	16
274	20231206	150600	221216565	2975	2975	2975	2975	0
275	20231206	150500	221216565	2975	2975	2975	2975	1
276	20231206	150400	221213590	2975	2975	2975	2975	0
277	20231206	150300	221213590	2975	2965	2975	2965	94
278	20231206	150200	220933950	2970	2970	2970	2970	10
279	20231206	150100	220904250	2975	2975	2975	2975	11
280	20231206	150000	220871525	2965	2965	2965	2965	0
281	20231206	145900	220871525	2965	2965	2965	2965	0
282	20231206	145800	220871525	2965	2965	2965	2965	0
283	20231206	145700	220871525	2965	2965	2965	2965	0
284	20231206	145600	220871525	2965	2965	2965	2965	23
285	20231206	145500	220803330	2965	2965	2965	2965	72
286	20231206	145400	220589850	2980	2970	2980	2965	720
287	20231206	145300	218454600	2975	2975	2975	2975	68
288	20231206	145200	218252300	2975	2975	2975	2975	364
289	20231206	145100	217169400	2975	2975	2975	2975	1438
290	20231206	145000	212891350	2980	2980	2980	2980	947
291	20231206	144900	210069290	2980	2980	2980	2980	1
292	20231206	144800	210066310	2985	2990	2990	2985	20
293	20231206	144700	210006560	2990	2990	2990	2990	0
294	20231206	144600	210006560	2990	2980	2990	2980	372
295	20231206	144500	208897900	2985	2990	2990	2985	10
296	20231206	144400	208868025	2990	2990	2990	2990	0
297	20231206	144300	208868025	2990	2985	2990	2985	1716
298	20231206	144200	203743265	2985	2975	2985	2975	1849
299	20231206	144100	198230495	2975	2975	2975	2975	0
300	20231206	144000	198230495	2975	2975	2975	2975	0
301	20231206	143900	198230495	2975	2975	2975	2975	254
302	20231206	143800	197474845	2980	2980	2980	2980	0
303	20231206	143700	197474845	2980	2980	2980	2980	0
304	20231206	143600	197474845	2980	2980	2980	2980	15
305	20231206	143500	197430145	2980	2985	2985	2980	46
306	20231206	143400	197293015	2975	2975	2975	2975	10
307	20231206	143300	197263265	2975	2975	2975	2975	0
308	20231206	143200	197263265	2975	2975	2975	2975	3
309	20231206	143100	197254340	2975	2975	2975	2975	1
310	20231206	143000	197251365	2985	2985	2985	2985	6
311	20231206	142900	197233455	2985	2985	2985	2985	0
312	20231206	142800	197233455	2985	2985	2985	2985	100
313	20231206	142700	196934955	2985	2985	2985	2985	0
314	20231206	142600	196934955	2985	2985	2985	2985	1
315	20231206	142500	196931970	2975	2975	2975	2975	4
316	20231206	142400	196920070	2975	2985	2985	2975	60
317	20231206	142300	196741470	2985	2985	2985	2985	700
318	20231206	142200	194651970	2980	2960	2980	2960	3962
319	20231206	142100	182849260	2960	2960	2960	2960	0
320	20231206	142000	182849260	2960	2960	2960	2960	0
321	20231206	141900	182849260	2960	2960	2960	2960	10
322	20231206	141800	182819660	2965	2965	2965	2965	0
323	20231206	141700	182819660	2965	2965	2965	2965	0
324	20231206	141600	182819660	2965	2965	2965	2965	118
325	20231206	141500	182469790	2965	2965	2965	2965	0
326	20231206	141400	182469790	2965	2965	2965	2965	0
327	20231206	141300	182469790	2965	2965	2965	2965	500
328	20231206	141200	180987290	2965	2965	2965	2965	0
329	20231206	141100	180987290	2965	2965	2965	2965	511
330	20231206	141000	179472175	2970	2970	2970	2970	102
331	20231206	140900	179169235	2970	2970	2970	2970	0
332	20231206	140800	179169235	2970	2975	2975	2970	20
333	20231206	140700	179109780	2960	2960	2960	2960	0
334	20231206	140600	179109780	2960	2960	2960	2960	500
335	20231206	140500	177629780	2960	2965	2965	2960	84
336	20231206	140400	177381080	2965	2965	2965	2965	0
337	20231206	140300	177381080	2965	2965	2965	2965	14
338	20231206	140200	177339570	2970	2970	2970	2970	12
339	20231206	140100	177303930	2975	2975	2975	2975	0
340	20231206	140000	177303930	2975	2975	2980	2975	30
341	20231206	135900	177214630	2980	2965	2980	2965	63
342	20231206	135800	177027195	2965	2965	2965	2965	1
343	20231206	135700	177024230	2975	2975	2975	2975	49
344	20231206	135600	176878455	2975	2975	2975	2975	0
345	20231206	135500	176878455	2975	2975	2975	2975	20
346	20231206	135400	176818955	2975	2975	2975	2975	0
347	20231206	135300	176818955	2975	2975	2975	2975	0
348	20231206	135200	176818955	2975	2975	2975	2975	0
349	20231206	135100	176818955	2975	2965	2975	2965	1746
350	20231206	135000	171638155	2965	2965	2965	2965	39
351	20231206	134900	171522520	2965	2970	2970	2965	49
352	20231206	134800	171377200	2975	2975	2975	2975	5
353	20231206	134700	171362325	2975	2975	2975	2970	10
354	20231206	134600	171332590	2980	2975	2980	2975	14
355	20231206	134500	171290890	2980	2980	2980	2980	0
356	20231206	134400	171290890	2980	2980	2980	2980	0
357	20231206	134300	171290890	2980	2980	2980	2980	1
358	20231206	134200	171287910	2985	2985	2985	2985	0
359	20231206	134100	171287910	2985	2985	2985	2985	0
360	20231206	134000	171287910	2985	2980	2985	2980	180
361	20231206	133900	170751460	2980	2980	2980	2980	0
362	20231206	133800	170751460	2980	2970	2980	2965	1939
363	20231206	133700	164996945	2970	2975	2975	2970	399
364	20231206	133600	163811875	2975	2975	2975	2975	0
365	20231206	133500	163811875	2975	2980	2980	2975	624
366	20231206	133400	161955400	2985	2985	2985	2985	2
367	20231206	133300	161949430	2975	2975	2975	2975	12
368	20231206	133200	161913730	2975	2975	2975	2975	0
369	20231206	133100	161913730	2975	2975	2975	2975	0
370	20231206	133000	161913730	2975	2975	2975	2975	3
371	20231206	132900	161904805	2975	2980	2980	2975	290
372	20231206	132800	161041710	2980	2985	2985	2980	282
373	20231206	132700	160201345	2985	2975	2990	2975	402
374	20231206	132600	159002365	2990	2970	2990	2970	102
375	20231206	132500	158699400	2975	2975	2975	2975	30
376	20231206	132400	158610150	2975	2975	2975	2975	0
377	20231206	132300	158610150	2975	2990	2990	2975	521
378	20231206	132200	157053055	2985	2990	2990	2985	70
379	20231206	132100	156843805	2990	2990	2990	2990	1
380	20231206	132000	156840815	2985	2985	2985	2985	1492
381	20231206	131900	152387195	2985	2985	2985	2985	0
382	20231206	131800	152387195	2985	2985	2985	2985	810
383	20231206	131700	149969345	2985	2985	2985	2965	2100
384	20231206	131600	143734620	2990	2985	2990	2985	750
385	20231206	131500	141495120	2965	2990	2990	2965	2293
386	20231206	131400	134673330	2990	2980	2995	2980	4009
387	20231206	131300	122723955	2980	2980	2980	2975	122
388	20231206	131200	122360995	2975	2975	2980	2975	302
389	20231206	131100	121462540	2975	2970	2975	2970	415
390	20231206	131000	120229090	2970	2970	2970	2970	1390
391	20231206	130900	116100790	2970	2970	2970	2970	4
392	20231206	130800	116088910	2970	2970	2970	2970	20
393	20231206	130700	116029510	2970	2970	2970	2970	0
394	20231206	130600	116029510	2970	2960	2970	2960	65
395	20231206	130500	115837090	2960	2960	2960	2960	1329
396	20231206	130400	111903250	2960	2960	2960	2960	1503
397	20231206	130300	107454370	2960	2960	2960	2960	30
398	20231206	130200	107365570	2960	2950	2980	2950	5526
399	20231206	130100	90974640	2950	2950	2950	2950	51
400	20231206	130000	90824190	2955	2955	2955	2955	0
401	20231206	125900	90824190	2955	2945	2955	2945	2
402	20231206	125800	90818290	2950	2950	2950	2950	1
403	20231206	125700	90815340	2955	2935	2955	2935	603
404	20231206	125600	89041805	2935	2935	2935	2935	1
405	20231206	125500	89038870	2935	2935	2935	2935	5
406	20231206	125400	89024195	2925	2925	2925	2925	54
407	20231206	125300	88866245	2935	2935	2935	2935	34
408	20231206	125200	88766455	2935	2935	2935	2935	34
409	20231206	125100	88666665	2940	2940	2940	2940	34
410	20231206	125000	88566705	2940	2940	2940	2940	0
411	20231206	124900	88566705	2940	2925	2940	2925	2
412	20231206	124800	88560840	2925	2925	2925	2925	0
413	20231206	124700	88560840	2925	2935	2935	2925	300
414	20231206	124600	87683185	2935	2935	2935	2935	0
415	20231206	124500	87683185	2935	2935	2935	2935	0
416	20231206	124400	87683185	2935	2935	2935	2935	9
417	20231206	124300	87656770	2935	2935	2935	2935	0
418	20231206	124200	87656770	2935	2935	2935	2935	0
419	20231206	124100	87656770	2935	2935	2935	2935	0
420	20231206	124000	87656770	2935	2935	2935	2935	0
421	20231206	123900	87656770	2935	2935	2935	2935	106
422	20231206	123800	87345660	2935	2935	2935	2935	0
423	20231206	123700	87345660	2935	2935	2935	2935	0
424	20231206	123600	87345660	2935	2935	2935	2935	0
425	20231206	123500	87345660	2935	2935	2935	2935	894
426	20231206	123400	84721770	2940	2940	2940	2940	25
427	20231206	123300	84648270	2940	2940	2940	2940	0
428	20231206	123200	84648270	2940	2935	2940	2935	2
429	20231206	123100	84642395	2935	2935	2935	2935	100
430	20231206	123000	84348895	2940	2935	2940	2935	12
431	20231206	122900	84313620	2935	2935	2935	2935	48
432	20231206	122800	84172740	2940	2940	2940	2940	0
433	20231206	122700	84172740	2940	2940	2940	2940	0
434	20231206	122600	84172740	2940	2940	2940	2940	5
435	20231206	122500	84158040	2940	2940	2940	2940	11
436	20231206	122400	84125700	2940	2935	2940	2935	102
437	20231206	122300	83826325	2935	2935	2935	2935	115
438	20231206	122200	83488800	2940	2940	2940	2940	98
439	20231206	122100	83200680	2950	2950	2950	2950	0
440	20231206	122000	83200680	2950	2950	2950	2950	0
441	20231206	121900	83200680	2950	2950	2950	2950	0
442	20231206	121800	83200680	2950	2950	2950	2950	50
443	20231206	121700	83053180	2955	2955	2955	2955	0
444	20231206	121600	83053180	2955	2955	2955	2955	0
445	20231206	121500	83053180	2955	2955	2955	2955	0
446	20231206	121400	83053180	2955	2955	2955	2955	0
447	20231206	121300	83053180	2955	2950	2955	2950	51
448	20231206	121200	82902725	2955	2955	2955	2955	0
449	20231206	121100	82902725	2955	2955	2955	2955	0
450	20231206	121000	82902725	2955	2930	2955	2930	2
451	20231206	120900	82896840	2930	2950	2955	2930	522
452	20231206	120800	81357055	2950	2950	2950	2950	10
453	20231206	120700	81327555	2950	2950	2950	2950	49
454	20231206	120600	81183005	2950	2950	2950	2950	1104
455	20231206	120500	77926205	2950	2950	2950	2950	10
456	20231206	120400	77896705	2950	2945	2950	2945	215
457	20231206	120300	77263365	2945	2945	2945	2945	2
458	20231206	120200	77257475	2945	2945	2945	2945	0
459	20231206	120100	77257475	2945	2935	2945	2935	945
460	20231206	120000	74479265	2935	2935	2935	2935	73
461	20231206	115900	74265010	2935	2935	2935	2935	0
462	20231206	115800	74265010	2935	2935	2935	2935	0
463	20231206	115700	74265010	2935	2935	2935	2935	20
464	20231206	115600	74206310	2940	2940	2940	2940	0
465	20231206	115500	74206310	2940	2940	2940	2940	2
466	20231206	115400	74200430	2940	2935	2940	2935	320
467	20231206	115300	73259680	2935	2935	2935	2935	0
468	20231206	115200	73259680	2935	2935	2935	2935	0
469	20231206	115100	73259680	2935	2935	2935	2935	210
470	20231206	115000	72643330	2930	2930	2930	2930	0
471	20231206	114900	72643330	2930	2930	2930	2930	10
472	20231206	114800	72614030	2930	2930	2930	2930	0
473	20231206	114700	72614030	2930	2930	2930	2930	0
474	20231206	114600	72614030	2930	2930	2930	2930	10
475	20231206	114500	72584730	2935	2935	2935	2935	1
476	20231206	114400	72581795	2935	2935	2935	2935	29
477	20231206	114300	72496680	2935	2935	2935	2935	1
478	20231206	114200	72493745	2920	2920	2920	2920	100
479	20231206	114100	72201745	2920	2920	2920	2920	0
480	20231206	114000	72201745	2920	2920	2920	2920	0
481	20231206	113900	72201745	2920	2930	2930	2920	200
482	20231206	113800	71616555	2935	2935	2935	2935	0
483	20231206	113700	71616555	2935	2935	2935	2935	10
484	20231206	113600	71587205	2945	2945	2945	2945	0
485	20231206	113500	71587205	2945	2945	2945	2945	0
486	20231206	113400	71587205	2945	2945	2945	2945	0
487	20231206	113300	71587205	2945	2935	2945	2935	2044
488	20231206	113200	65573955	2935	2935	2935	2935	0
489	20231206	113100	65573955	2935	2935	2935	2935	660
490	20231206	113000	63636855	2930	2930	2930	2930	17
491	20231206	112900	63587045	2930	2930	2930	2930	0
492	20231206	112800	63587045	2930	2930	2930	2930	405
493	20231206	112700	62400395	2920	2925	2930	2920	362
494	20231206	112600	61342755	2920	2920	2920	2920	0
495	20231206	112500	61342755	2920	2920	2920	2920	0
496	20231206	112400	61342755	2920	2920	2920	2920	0
497	20231206	112300	61342755	2920	2920	2920	2920	0
498	20231206	112200	61342755	2920	2920	2920	2920	0
499	20231206	112100	61342755	2920	2920	2920	2920	5
500	20231206	112000	61328155	2920	2920	2920	2920	0
501	20231206	111900	61328155	2920	2920	2920	2920	0
502	20231206	111800	61328155	2920	2920	2920	2920	0
503	20231206	111700	61328155	2920	2920	2920	2920	832
504	20231206	111600	58898715	2920	2920	2920	2920	1
505	20231206	111500	58895795	2920	2920	2920	2920	0
506	20231206	111400	58895795	2920	2920	2925	2920	944
507	20231206	111300	56136795	2920	2920	2920	2920	1
508	20231206	111200	56133875	2915	2915	2915	2915	10
509	20231206	111100	56104725	2920	2920	2920	2920	0
510	20231206	111000	56104725	2920	2920	2920	2920	5
511	20231206	110900	56090125	2915	2915	2915	2915	0
512	20231206	110800	56090125	2915	2920	2920	2915	20
513	20231206	110700	56031775	2920	2920	2920	2920	1
514	20231206	110600	56028855	2920	2920	2920	2920	0
515	20231206	110500	56028855	2920	2920	2920	2920	0
516	20231206	110400	56028855	2920	2920	2920	2920	0
517	20231206	110300	56028855	2920	2920	2920	2920	0
518	20231206	110200	56028855	2920	2920	2920	2920	0
519	20231206	110100	56028855	2920	2920	2920	2920	0
520	20231206	110000	56028855	2920	2920	2920	2920	1338
521	20231206	105900	52121895	2920	2920	2920	2920	0
522	20231206	105800	52121895	2920	2920	2920	2920	300
523	20231206	105700	51245895	2920	2920	2920	2920	0
524	20231206	105600	51245895	2920	2920	2920	2920	0
525	20231206	105500	51245895	2920	2920	2920	2920	0
526	20231206	105400	51245895	2920	2920	2920	2920	0
527	20231206	105300	51245895	2920	2920	2920	2920	0
528	20231206	105200	51245895	2920	2920	2920	2920	0
529	20231206	105100	51245895	2920	2920	2920	2920	0
530	20231206	105000	51245895	2920	2920	2920	2920	0
531	20231206	104900	51245895	2920	2920	2920	2920	0
532	20231206	104800	51245895	2920	2920	2920	2920	50
533	20231206	104700	51099895	2920	2920	2920	2920	0
534	20231206	104600	51099895	2920	2920	2920	2920	1
535	20231206	104500	51096975	2915	2915	2915	2915	0
536	20231206	104400	51096975	2915	2915	2915	2915	809
537	20231206	104300	48738740	2900	2900	2900	2900	0
538	20231206	104200	48738740	2900	2900	2900	2900	0
539	20231206	104100	48738740	2900	2900	2900	2900	0
540	20231206	104000	48738740	2900	2900	2900	2900	0
541	20231206	103900	48738740	2900	2900	2900	2900	0
542	20231206	103800	48738740	2900	2900	2900	2900	0
543	20231206	103700	48738740	2900	2900	2900	2900	0
544	20231206	103600	48738740	2900	2900	2900	2900	0
545	20231206	103500	48738740	2900	2900	2900	2900	308
546	20231206	103400	47845540	2900	2900	2900	2900	0
547	20231206	103300	47845540	2900	2900	2900	2900	26
548	20231206	103200	47770140	2910	2910	2910	2910	202
549	20231206	103100	47182320	2910	2910	2910	2910	1419
550	20231206	103000	43053030	2910	2910	2910	2910	0
551	20231206	102900	43053030	2910	2910	2910	2910	0
552	20231206	102800	43053030	2910	2910	2910	2910	0
553	20231206	102700	43053030	2910	2910	2910	2910	0
554	20231206	102600	43053030	2910	2910	2910	2910	431
555	20231206	102500	41798820	2910	2910	2910	2910	0
556	20231206	102400	41798820	2910	2910	2910	2910	0
557	20231206	102300	41798820	2910	2910	2910	2910	0
558	20231206	102200	41798820	2910	2910	2910	2910	0
559	20231206	102100	41798820	2910	2910	2910	2910	10
560	20231206	102000	41769720	2910	2910	2910	2910	0
561	20231206	101900	41769720	2910	2895	2910	2895	1500
562	20231206	101800	37412295	2895	2895	2895	2895	0
563	20231206	101700	37412295	2895	2895	2895	2895	6
564	20231206	101600	37394925	2895	2895	2895	2895	10
565	20231206	101500	37365975	2895	2895	2895	2895	0
566	20231206	101400	37365975	2895	2895	2895	2895	0
567	20231206	101300	37365975	2895	2895	2895	2895	0
568	20231206	101200	37365975	2895	2895	2895	2895	0
569	20231206	101100	37365975	2895	2895	2895	2895	20
570	20231206	101000	37308075	2890	2890	2890	2890	0
571	20231206	100900	37308075	2890	2890	2890	2890	12
572	20231206	100800	37273395	2890	2890	2890	2890	42
573	20231206	100700	37152015	2895	2895	2895	2895	9
574	20231206	100600	37125960	2895	2895	2895	2895	0
575	20231206	100500	37125960	2895	2895	2895	2895	244
576	20231206	100400	36419580	2900	2900	2900	2900	0
577	20231206	100300	36419580	2900	2900	2900	2900	0
578	20231206	100200	36419580	2900	2900	2900	2900	4
579	20231206	100100	36407980	2900	2900	2900	2900	0
580	20231206	100000	36407980	2900	2900	2900	2900	1
581	20231206	095900	36405080	2900	2900	2900	2900	0
582	20231206	095800	36405080	2900	2900	2900	2900	10
583	20231206	095700	36376080	2895	2895	2895	2895	0
584	20231206	095600	36376080	2895	2895	2895	2895	0
585	20231206	095500	36376080	2895	2895	2895	2895	0
586	20231206	095400	36376080	2895	2895	2895	2895	20
587	20231206	095300	36318180	2895	2895	2895	2895	0
588	20231206	095200	36318180	2895	2895	2895	2895	0
589	20231206	095100	36318180	2895	2890	2895	2890	2112
590	20231206	095000	30203990	2890	2890	2890	2890	800
591	20231206	094900	27891990	2890	2890	2890	2890	10
592	20231206	094800	27863090	2890	2890	2890	2890	410
593	20231206	094700	26678190	2885	2885	2885	2885	38
594	20231206	094600	26568560	2890	2890	2890	2890	0
595	20231206	094500	26568560	2890	2890	2890	2890	37
596	20231206	094400	26461630	2895	2895	2895	2895	35
597	20231206	094300	26360305	2895	2890	2895	2890	14
598	20231206	094200	26319795	2895	2895	2895	2895	27
599	20231206	094100	26241630	2900	2900	2900	2900	0
600	20231206	094000	26241630	2900	2900	2900	2900	9
601	20231206	093900	26215530	2900	2900	2910	2900	55
602	20231206	093800	26056020	2900	2910	2910	2900	13
603	20231206	093700	26018290	2885	2890	2890	2885	3111
604	20231206	093600	17028000	2890	2890	2890	2890	1129
605	20231206	093500	13765190	2885	2885	2885	2885	0
606	20231206	093400	13765190	2885	2885	2885	2885	1000
607	20231206	093300	10880190	2890	2890	2890	2890	1560
608	20231206	093200	6371790	2890	2890	2890	2890	0
609	20231206	093100	6371790	2890	2890	2890	2890	70
610	20231206	093000	6169490	2895	2895	2895	2895	100
611	20231206	092900	5879990	2895	2895	2895	2895	0
612	20231206	092800	5879990	2895	2900	2900	2895	69
613	20231206	092700	5680085	2905	2905	2905	2905	0
614	20231206	092600	5680085	2905	2905	2905	2905	0
615	20231206	092500	5680085	2905	2905	2905	2905	26
616	20231206	092400	5604555	2900	2900	2900	2900	0
617	20231206	092300	5604555	2900	2900	2900	2900	0
618	20231206	092200	5604555	2900	2920	2920	2900	240
619	20231206	092100	4904555	2920	2920	2920	2920	0
620	20231206	092000	4904555	2920	2920	2920	2920	5
621	20231206	091900	4889955	2920	2920	2920	2920	200
622	20231206	091800	4305955	2920	2920	2920	2920	0
623	20231206	091700	4305955	2920	2920	2920	2920	8
624	20231206	091600	4282595	2920	2920	2920	2920	100
625	20231206	091500	3990595	2925	2920	2925	2920	35
626	20231206	091400	3888235	2920	2920	2920	2920	8
627	20231206	091300	3864875	2920	2920	2920	2920	0
628	20231206	091200	3864875	2920	2915	2920	2915	540
629	20231206	091100	2288295	2900	2900	2900	2900	55
630	20231206	091000	2128795	2900	2900	2900	2900	6
631	20231206	090900	2111395	2900	2900	2900	2900	4
632	20231206	090800	2099795	2910	2910	2910	2910	0
633	20231206	090700	2099795	2910	2910	2910	2910	3
634	20231206	090600	2091065	2885	2885	2885	2885	0
635	20231206	090500	2091065	2885	2885	2885	2885	0
636	20231206	090400	2091065	2885	2885	2885	2885	10
637	20231206	090300	2062215	2920	2920	2920	2920	0
638	20231206	090200	2062215	2920	2920	2920	2920	0
639	20231206	090100	2062215	2920	2920	2920	2920	40
640	20231206	090000	1945415	2930	2855	2930	2855	673